KissMeData/476470/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,34760100,15844,141.76,2180,2200,2170,2850,1540,2195,2193.90,0.95,0,-16,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.29,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52305,N,N,0,N,00,N
20240731,151414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,34746910,15838,141.70,2180,2200,2170,2850,1540,2195,2193.90,0.95,0,-15,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.29,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52305,N,N,0,N,00,N
20240731,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,24741575,11274,100.87,2180,2200,2170,2850,1540,2195,2194.57,0.95,0,-15,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.20,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52305,N,N,0,N,00,N
20240731,131408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,22470750,10239,91.61,2180,2200,2170,2850,1540,2195,2194.62,0.95,0,-15,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.19,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52305,N,N,0,N,00,N
20240731,121410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,21825470,9943,88.96,2180,2200,2170,2850,1540,2195,2195.06,0.95,0,-15,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.18,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52305,N,N,0,N,00,N
20240731,111410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,662425,304,2.72,2180,2190,2170,2850,1540,2195,2179.03,0.95,0,-15,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52305,N,N,0,N,00,N
20240731,101407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,217580,100,0.89,2180,2190,2170,2850,1540,2195,2175.80,0.95,0,-15,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52305,N,N,0,N,00,N
20240731,091405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52305,N,N,0,N,00,N
20240730,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,24495515,11177,102.79,2180,2200,2180,2830,1530,2180,2191.60,0.95,0,15,2193,2186,2173,2166,2153,2190,2170,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.20,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52290,N,N,0,N,00,N
20240730,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,24429665,11147,102.51,2180,2200,2180,2830,1530,2180,2191.59,0.95,0,15,2193,2186,2173,2166,2153,2190,2170,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.20,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52290,N,N,0,N,00,N
20240730,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,19198515,8754,80.50,2180,2200,2180,2830,1530,2180,2193.11,0.95,0,0,2193,2186,2173,2166,2153,2190,2170,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52290,N,N,0,N,00,N
20240730,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,18883155,8610,79.18,2180,2200,2180,2830,1530,2180,2193.17,0.95,0,0,2193,2186,2173,2166,2153,2190,2170,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52290,N,N,0,N,00,N
20240730,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,16576385,7556,69.49,2180,2200,2180,2830,1530,2180,2193.80,0.95,0,0,2193,2186,2173,2166,2153,2190,2170,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.14,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52290,N,N,0,N,00,N
20240730,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,16499910,7521,69.16,2180,2200,2180,2830,1530,2180,2193.85,0.95,0,0,2193,2186,2173,2166,2153,2190,2170,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.14,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52290,N,N,0,N,00,N
20240730,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,14324610,6530,60.05,2180,2195,2180,2830,1530,2180,2193.66,0.95,0,0,2193,2186,2173,2166,2153,2190,2170,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52290,N,N,0,N,00,N
20240730,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,3543395,1618,14.88,2180,2195,2180,2830,1530,2180,2189.98,0.95,0,0,2193,2186,2173,2166,2153,2190,2170,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52290,N,N,0,N,00,N
20240729,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,23651410,10874,43.08,2160,2180,2160,2800,1510,2155,2175.04,0.95,0,-1,2188,2171,2163,2146,2138,2167,2142,6,645,100,1500,5,1,5505000,120,0.00,0.00,12,0.20,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52291,N,N,0,N,00,N
20240729,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,22194060,10204,40.42,2160,2180,2160,2800,1510,2155,2175.04,0.95,0,-1,2188,2171,2163,2146,2138,2167,2142,6,645,100,1500,5,1,5505000,120,0.00,0.00,12,0.19,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52291,N,N,0,N,00,N
20240729,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,8144030,3757,14.88,2160,2170,2160,2800,1510,2155,2167.69,0.95,0,-1,2188,2171,2163,2146,2138,2167,2142,6,645,100,1500,5,1,5505000,119,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52291,N,N,0,N,00,N
20240729,131358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,7777300,3588,14.21,2160,2170,2160,2800,1510,2155,2167.59,0.95,0,-1,2188,2171,2163,2146,2138,2167,2142,6,645,100,1500,5,1,5505000,119,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52291,N,N,0,N,00,N
20240729,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,7258670,3349,13.27,2160,2170,2160,2800,1510,2155,2167.41,0.95,0,-1,2188,2171,2163,2146,2138,2167,2142,6,645,100,1500,5,1,5505000,119,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52291,N,N,0,N,00,N
20240729,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,7167530,3307,13.10,2160,2170,2160,2800,1510,2155,2167.38,0.95,0,-1,2188,2171,2163,2146,2138,2167,2142,6,645,100,1500,5,1,5505000,119,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52291,N,N,0,N,00,N
20240729,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,4648550,2146,8.50,2160,2170,2160,2800,1510,2155,2166.15,0.95,0,-1,2188,2171,2163,2146,2138,2167,2142,6,645,100,1500,5,1,5505000,119,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-16.73,2020,20240517,7.18,2600,-16.73,20240517,2020,7.18,20240517,2600,-16.73,20240517,2020,7.18,20240517,0.00,N,476470,100,5 억,,52291,N,N,0,N,00,N
20240729,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,49680,23,0.09,2160,2160,2160,2800,1510,2155,2160.00,0.95,0,-1,2188,2171,2163,2146,2138,2167,2142,6,645,100,1500,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.92,2020,20240517,6.93,2600,-16.92,20240517,2020,6.93,20240517,2600,-16.92,20240517,2020,6.93,20240517,0.00,N,476470,100,5 억,,52291,N,N,0,N,00,N
20240726,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-30,5,-1.37,54589045,25244,123.37,2175,2180,2155,2840,1530,2185,2162.46,0.95,0,5013,2201,2192,2181,2172,2161,2187,2167,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,0.46,0.00,0.00,2600,20240517,-17.12,2020,20240517,6.68,2600,-17.12,20240517,2020,6.68,20240517,2600,-17.12,20240517,2020,6.68,20240517,0.00,N,476470,100,5 억,,52273,N,N,0,N,00,N
20240726,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,52912985,24467,119.57,2175,2180,2155,2840,1530,2185,2162.63,0.95,0,4995,2201,2192,2181,2172,2161,2187,2167,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,0.44,0.00,0.00,2600,20240517,-16.92,2020,20240517,6.93,2600,-16.92,20240517,2020,6.93,20240517,2600,-16.92,20240517,2020,6.93,20240517,0.00,N,476470,100,5 억,,52273,N,N,0,N,00,N
20240726,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,41401985,19132,93.50,2175,2180,2155,2840,1530,2185,2164.02,0.95,0,4995,2201,2192,2181,2172,2161,2187,2167,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,0.35,0.00,0.00,2600,20240517,-16.73,2020,20240517,7.18,2600,-16.73,20240517,2020,7.18,20240517,2600,-16.73,20240517,2020,7.18,20240517,0.00,N,476470,100,5 억,,52273,N,N,0,N,00,N
20240726,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,31137140,14373,70.24,2175,2180,2155,2840,1530,2185,2166.36,0.95,0,5123,2201,2192,2181,2172,2161,2187,2167,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,0.26,0.00,0.00,2600,20240517,-16.92,2020,20240517,6.93,2600,-16.92,20240517,2020,6.93,20240517,2600,-16.92,20240517,2020,6.93,20240517,0.00,N,476470,100,5 억,,52273,N,N,0,N,00,N
20240726,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,22222210,10238,50.03,2175,2180,2160,2840,1530,2185,2170.56,0.95,0,5123,2201,2192,2181,2172,2161,2187,2167,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,0.19,0.00,0.00,2600,20240517,-16.92,2020,20240517,6.93,2600,-16.92,20240517,2020,6.93,20240517,2600,-16.92,20240517,2020,6.93,20240517,0.00,N,476470,100,5 억,,52273,N,N,0,N,00,N
20240726,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,16149995,7435,36.34,2175,2180,2165,2840,1530,2185,2172.16,0.95,0,4761,2201,2192,2181,2172,2161,2187,2167,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,0.14,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52273,N,N,0,N,00,N
20240726,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,3669590,1685,8.23,2175,2180,2175,2840,1530,2185,2177.80,0.95,0,1399,2201,2192,2181,2172,2161,2187,2167,6,655,100,1520,5,1,5505000,120,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52273,N,N,0,N,00,N
20240726,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,306675,141,0.69,2175,2175,2175,2840,1530,2185,2175.00,0.95,0,141,2201,2192,2181,2172,2161,2187,2167,6,655,100,1520,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52273,N,N,0,N,00,N
20240725,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,44509670,20462,160.39,2190,2190,2170,2845,1535,2190,2175.24,0.95,0,-2966,2210,2200,2190,2180,2170,2195,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240725,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,44211495,20325,159.31,2190,2190,2170,2845,1535,2190,2175.23,0.95,0,-2849,2210,2200,2190,2180,2170,2195,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240725,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,37813100,17382,136.24,2190,2190,2170,2845,1535,2190,2175.42,0.95,0,-2100,2210,2200,2190,2180,2170,2195,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.32,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240725,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,35016880,16094,126.15,2190,2190,2170,2845,1535,2190,2175.77,0.95,0,-1355,2210,2200,2190,2180,2170,2195,2175,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.29,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240725,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,32484805,14928,117.01,2190,2190,2170,2845,1535,2190,2176.10,0.95,0,-629,2210,2200,2190,2180,2170,2195,2175,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.27,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240725,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,26781230,12302,96.43,2190,2190,2170,2845,1535,2190,2176.98,0.95,0,27,2210,2200,2190,2180,2170,2195,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240725,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,20007570,9186,72.00,2190,2190,2170,2845,1535,2190,2178.05,0.95,0,846,2210,2200,2190,2180,2170,2195,2175,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240725,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,433620,198,1.55,2190,2190,2190,2845,1535,2190,2190.00,0.95,0,-154,2210,2200,2190,2180,2170,2195,2175,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240724,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,27955035,12758,44.49,2200,2200,2180,2860,1540,2200,2191.18,0.95,0,-9090,2220,2210,2190,2180,2160,2215,2185,6,660,100,1540,5,1,5505000,121,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240724,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,26354095,12027,41.94,2200,2200,2180,2860,1540,2200,2191.24,0.95,0,-8881,2220,2210,2190,2180,2160,2215,2185,6,660,100,1540,5,1,5505000,121,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240724,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,18194450,8304,28.96,2200,2200,2180,2860,1540,2200,2191.05,0.95,0,-6458,2220,2210,2190,2180,2160,2215,2185,6,660,100,1540,5,1,5505000,121,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240724,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,14935730,6816,23.77,2200,2200,2180,2860,1540,2200,2191.27,0.95,0,-5012,2220,2210,2190,2180,2160,2215,2185,6,660,100,1540,5,1,5505000,121,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240724,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,8951255,4085,14.25,2200,2200,2180,2860,1540,2200,2191.25,0.95,0,-3227,2220,2210,2190,2180,2160,2215,2185,6,660,100,1540,5,1,5505000,121,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240724,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,6364865,2904,10.13,2200,2200,2180,2860,1540,2200,2191.76,0.95,0,-2067,2220,2210,2190,2180,2160,2215,2185,6,660,100,1540,5,1,5505000,121,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240724,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,989885,452,1.58,2200,2200,2180,2860,1540,2200,2190.01,0.95,0,-293,2220,2210,2190,2180,2160,2215,2185,6,660,100,1540,5,1,5505000,121,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240724,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,135560,62,0.22,2200,2200,2180,2860,1540,2200,2186.45,0.95,0,0,2220,2210,2190,2180,2160,2215,2185,6,660,100,1540,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240723,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,62883170,28676,142.04,2190,2200,2170,2845,1535,2190,2192.88,0.95,0,10663,2203,2196,2193,2186,2183,2195,2185,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.52,0.00,0.00,2600,20240517,-15.38,2020,20240517,8.91,2600,-15.38,20240517,2020,8.91,20240517,2600,-15.38,20240517,2020,8.91,20240517,0.00,N,476470,100,5 억,,52274,N,N,0,N,00,N
20240723,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,61506830,28050,138.94,2190,2200,2170,2845,1535,2190,2192.76,0.95,0,10659,2203,2196,2193,2186,2183,2195,2185,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.51,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52274,N,N,0,N,00,N
20240723,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,55801950,25452,126.07,2190,2200,2170,2845,1535,2190,2192.44,0.95,0,9747,2203,2196,2193,2186,2183,2195,2185,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.46,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52274,N,N,0,N,00,N
20240723,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,48605520,22178,109.85,2190,2200,2170,2845,1535,2190,2191.61,0.95,0,9677,2203,2196,2193,2186,2183,2195,2185,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.40,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52274,N,N,0,N,00,N
20240723,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,31424985,14365,71.15,2190,2195,2170,2845,1535,2190,2187.61,0.95,0,9268,2203,2196,2193,2186,2183,2195,2185,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.26,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52274,N,N,0,N,00,N
20240723,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,22841535,10454,51.78,2190,2195,2170,2845,1535,2190,2184.96,0.95,0,6800,2203,2196,2193,2186,2183,2195,2185,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.19,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52274,N,N,0,N,00,N
20240723,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,15441305,7079,35.06,2190,2195,2170,2845,1535,2190,2181.28,0.95,0,4927,2203,2196,2193,2186,2183,2195,2185,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52274,N,N,0,N,00,N
20240723,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,5499410,2533,12.55,2190,2190,2170,2845,1535,2190,2171.11,0.95,0,2394,2203,2196,2193,2186,2183,2195,2185,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52274,N,N,0,N,00,N
20240722,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,44396915,20189,151.96,2190,2200,2190,2850,1540,2195,2199.06,0.95,0,-1,2208,2201,2193,2186,2178,2205,2190,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240722,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,44381570,20182,151.90,2190,2200,2190,2850,1540,2195,2199.07,0.95,0,-1,2208,2201,2193,2186,2178,2205,2190,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240722,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,41569745,18901,142.26,2190,2200,2190,2850,1540,2195,2199.34,0.95,0,0,2208,2201,2193,2186,2178,2205,2190,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.34,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240722,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,38393580,17454,131.37,2190,2200,2190,2850,1540,2195,2199.70,0.95,0,0,2208,2201,2193,2186,2178,2205,2190,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.32,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240722,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,22938700,10429,78.50,2190,2200,2190,2850,1540,2195,2199.51,0.95,0,0,2208,2201,2193,2186,2178,2205,2190,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.19,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240722,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,1942190,885,6.66,2190,2200,2190,2850,1540,2195,2194.56,0.95,0,0,2208,2201,2193,2186,2178,2205,2190,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240722,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,499380,228,1.72,2190,2195,2190,2850,1540,2195,2190.26,0.95,0,0,2208,2201,2193,2186,2178,2205,2190,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240722,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,208050,95,0.72,2190,2190,2190,2850,1540,2195,2190.00,0.95,0,0,2208,2201,2193,2186,2178,2205,2190,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52275,N,N,0,N,00,N
20240719,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,29119985,13286,31.28,2190,2200,2185,2850,1540,2195,2191.78,0.95,0,-183,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.24,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52458,N,N,0,N,00,N
20240719,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,22016050,10053,23.67,2190,2190,2185,2850,1540,2195,2190.00,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.18,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52458,N,N,0,N,00,N
20240719,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,20995510,9587,22.57,2190,2190,2185,2850,1540,2195,2190.00,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52458,N,N,0,N,00,N
20240719,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,14528440,6634,15.62,2190,2190,2185,2850,1540,2195,2190.00,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52458,N,N,0,N,00,N
20240719,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,11214970,5121,12.06,2190,2190,2185,2850,1540,2195,2190.00,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.09,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52458,N,N,0,N,00,N
20240719,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,3039700,1388,3.27,2190,2190,2185,2850,1540,2195,2189.99,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52458,N,N,0,N,00,N
20240719,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,486160,222,0.52,2190,2190,2185,2850,1540,2195,2189.91,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52458,N,N,0,N,00,N
20240719,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52458,N,N,0,N,00,N
20240718,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,93283930,42474,330.10,2190,2200,2180,2850,1540,2195,2196.26,0.95,0,1505,2221,2207,2186,2172,2151,2215,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.77,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52471,N,N,0,N,00,N
20240718,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,92842735,42273,328.54,2190,2200,2180,2850,1540,2195,2196.27,0.95,0,1404,2221,2207,2186,2172,2151,2215,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.77,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52471,N,N,0,N,00,N
20240718,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,87554585,39860,309.78,2190,2200,2180,2850,1540,2195,2196.55,0.95,0,668,2221,2207,2186,2172,2151,2215,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.72,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52471,N,N,0,N,00,N
20240718,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,66957645,30457,236.71,2190,2200,2180,2850,1540,2195,2198.43,0.95,0,-196,2221,2207,2186,2172,2151,2215,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.55,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52471,N,N,0,N,00,N
20240718,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,66648635,30316,235.61,2190,2200,2180,2850,1540,2195,2198.46,0.95,0,-196,2221,2207,2186,2172,2151,2215,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.55,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52471,N,N,0,N,00,N
20240718,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,62247655,28311,220.03,2190,2200,2180,2850,1540,2195,2198.71,0.95,0,-196,2221,2207,2186,2172,2151,2215,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.51,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52471,N,N,0,N,00,N
20240718,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,62183920,28282,219.80,2190,2200,2180,2850,1540,2195,2198.71,0.95,0,-196,2221,2207,2186,2172,2151,2215,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.51,0.00,0.00,2600,20240517,-15.38,2020,20240517,8.91,2600,-15.38,20240517,2020,8.91,20240517,2600,-15.38,20240517,2020,8.91,20240517,0.00,N,476470,100,5 억,,52471,N,N,0,N,00,N
20240718,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,337195,154,1.20,2190,2195,2180,2850,1540,2195,2189.58,0.95,0,-125,2221,2207,2186,2172,2151,2215,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52471,N,N,0,N,00,N
20240717,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,28202410,12867,906.13,2185,2200,2165,2840,1530,2185,2191.84,0.95,0,-54,2205,2195,2180,2170,2155,2187,2162,6,655,100,1520,5,1,5505000,121,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240717,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,28119085,12829,903.45,2185,2200,2165,2840,1530,2185,2191.84,0.95,0,-41,2205,2195,2180,2170,2155,2187,2162,6,655,100,1520,5,1,5505000,121,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240717,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,18018775,8225,579.23,2185,2200,2165,2840,1530,2185,2190.73,0.95,0,-22,2205,2195,2180,2170,2155,2187,2162,6,655,100,1520,5,1,5505000,121,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240717,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,15084925,6883,484.72,2185,2200,2165,2840,1530,2185,2191.62,0.95,0,-22,2205,2195,2180,2170,2155,2187,2162,6,655,100,1520,5,1,5505000,121,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240717,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,13822485,6306,444.08,2185,2200,2165,2840,1530,2185,2191.96,0.95,0,-21,2205,2195,2180,2170,2155,2187,2162,6,655,100,1520,5,1,5505000,121,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240717,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,12188030,5560,391.55,2185,2200,2165,2840,1530,2185,2192.09,0.95,0,-21,2205,2195,2180,2170,2155,2187,2162,6,655,100,1520,5,1,5505000,121,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240717,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,5396125,2466,173.66,2185,2190,2165,2840,1530,2185,2188.21,0.95,0,-21,2205,2195,2180,2170,2155,2187,2162,6,655,100,1520,5,1,5505000,121,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240717,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,306245,141,9.93,2185,2185,2165,2840,1530,2185,2171.95,0.95,0,-35,2205,2195,2180,2170,2155,2187,2162,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.73,2020,20240517,7.18,2600,-16.73,20240517,2020,7.18,20240517,2600,-16.73,20240517,2020,7.18,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240716,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,3105480,1420,14.67,2190,2190,2165,2845,1535,2190,2186.96,0.95,0,100,2213,2201,2178,2166,2143,2207,2172,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240716,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,3040050,1390,14.36,2190,2190,2165,2845,1535,2190,2187.09,0.95,0,95,2213,2201,2178,2166,2143,2207,2172,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240716,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,2872100,1313,13.57,2190,2190,2165,2845,1535,2190,2187.43,0.95,0,78,2213,2201,2178,2166,2143,2207,2172,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240716,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,2393375,1094,11.30,2190,2190,2165,2845,1535,2190,2187.73,0.95,0,63,2213,2201,2178,2166,2143,2207,2172,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240716,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,2345235,1072,11.08,2190,2190,2165,2845,1535,2190,2187.72,0.95,0,45,2213,2201,2178,2166,2143,2207,2172,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240716,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,470635,216,2.23,2190,2190,2165,2845,1535,2190,2178.87,0.95,0,26,2213,2201,2178,2166,2143,2207,2172,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240716,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,211065,97,1.00,2190,2190,2165,2845,1535,2190,2175.93,0.95,0,8,2213,2201,2178,2166,2143,2207,2172,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240716,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,34780,16,0.17,2190,2190,2165,2845,1535,2190,2173.75,0.95,0,0,2213,2201,2178,2166,2143,2207,2172,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52525,N,N,0,N,00,N
20240715,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,21096070,9679,124.19,2160,2190,2155,2830,1530,2180,2179.57,0.95,0,5834,2203,2191,2178,2166,2153,2185,2160,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.18,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240715,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,20739380,9516,122.09,2160,2190,2155,2830,1530,2180,2179.42,0.95,0,5749,2203,2191,2178,2166,2153,2185,2160,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240715,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,18505870,8496,109.01,2160,2190,2155,2830,1530,2180,2178.19,0.95,0,4769,2203,2191,2178,2166,2153,2185,2160,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240715,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,15449945,7100,91.10,2160,2190,2155,2830,1530,2180,2176.05,0.95,0,3817,2203,2191,2178,2166,2153,2185,2160,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240715,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,13194355,6070,77.88,2160,2190,2155,2830,1530,2180,2173.70,0.95,0,2842,2203,2191,2178,2166,2153,2185,2160,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240715,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,9795305,4517,57.95,2160,2185,2155,2830,1530,2180,2168.54,0.95,0,1875,2203,2191,2178,2166,2153,2185,2160,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240715,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,7416035,3428,43.98,2160,2185,2155,2830,1530,2180,2163.37,0.95,0,903,2203,2191,2178,2166,2153,2185,2160,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240715,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,581040,269,3.45,2160,2160,2160,2830,1530,2180,2160.00,0.95,0,0,2203,2191,2178,2166,2153,2185,2160,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.92,2020,20240517,6.93,2600,-16.92,20240517,2020,6.93,20240517,2600,-16.92,20240517,2020,6.93,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240712,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,16863590,7736,22.56,2190,2190,2165,2845,1535,2190,2179.88,0.95,0,227,2223,2206,2183,2166,2143,2215,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.14,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240712,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,12492690,5731,16.71,2190,2190,2165,2845,1535,2190,2179.84,0.95,0,227,2223,2206,2183,2166,2143,2215,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240712,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,10057360,4616,13.46,2190,2190,2165,2845,1535,2190,2178.80,0.95,0,227,2223,2206,2183,2166,2143,2215,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240712,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,5300800,2438,7.11,2190,2190,2165,2845,1535,2190,2174.24,0.95,0,227,2223,2206,2183,2166,2143,2215,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240712,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,4182610,1924,5.61,2190,2190,2165,2845,1535,2190,2173.91,0.95,0,227,2223,2206,2183,2166,2143,2215,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240712,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,2926745,1346,3.92,2190,2190,2165,2845,1535,2190,2174.40,0.95,0,227,2223,2206,2183,2166,2143,2215,2175,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240712,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,1147920,528,1.54,2190,2190,2165,2845,1535,2190,2174.09,0.95,0,236,2223,2206,2183,2166,2143,2215,2175,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240712,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,50010,23,0.07,2190,2190,2165,2845,1535,2190,2174.35,0.95,0,0,2223,2206,2183,2166,2143,2215,2175,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240711,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,75155570,34286,275.57,2180,2200,2160,2825,1525,2175,2192.02,0.95,0,-658,2195,2185,2170,2160,2145,2187,2162,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.62,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240711,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,75124955,34272,275.45,2180,2200,2160,2825,1525,2175,2192.02,0.95,0,-658,2195,2185,2170,2160,2145,2187,2162,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.62,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240711,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,71281610,32524,261.40,2180,2200,2160,2825,1525,2175,2191.66,0.95,0,-71,2195,2185,2170,2160,2145,2187,2162,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.59,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240711,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,67027020,30589,245.85,2180,2200,2160,2825,1525,2175,2191.21,0.95,0,-71,2195,2185,2170,2160,2145,2187,2162,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.56,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240711,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,53517180,24443,196.46,2180,2200,2160,2825,1525,2175,2189.47,0.95,0,-95,2195,2185,2170,2160,2145,2187,2162,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.44,0.00,0.00,2600,20240517,-15.58,2020,20240517,8.66,2600,-15.58,20240517,2020,8.66,20240517,2600,-15.58,20240517,2020,8.66,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240711,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,47174305,21559,173.28,2180,2200,2160,2825,1525,2175,2188.15,0.95,0,-95,2195,2185,2170,2160,2145,2187,2162,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.39,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240711,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,40372175,18458,148.35,2180,2200,2160,2825,1525,2175,2187.25,0.95,0,-95,2195,2185,2170,2160,2145,2187,2162,6,650,100,1520,5,1,5505000,121,0.00,0.00,12,0.34,0.00,0.00,2600,20240517,-15.77,2020,20240517,8.42,2600,-15.77,20240517,2020,8.42,20240517,2600,-15.77,20240517,2020,8.42,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240711,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,47720,22,0.18,2180,2180,2160,2825,1525,2175,2169.09,0.95,0,5,2195,2185,2170,2160,2145,2187,2162,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.92,2020,20240517,6.93,2600,-16.92,20240517,2020,6.93,20240517,2600,-16.92,20240517,2020,6.93,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240710,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,26932585,12438,60.76,2175,2180,2155,2830,1530,2180,2165.35,0.95,0,0,2190,2185,2175,2170,2160,2187,2172,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240710,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,26904310,12425,60.69,2175,2180,2155,2830,1530,2180,2165.34,0.95,0,0,2190,2185,2175,2170,2160,2187,2172,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240710,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,26221100,12111,59.16,2175,2180,2155,2830,1530,2180,2165.06,0.95,0,0,2190,2185,2175,2170,2160,2187,2172,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240710,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,25722000,11881,58.04,2175,2180,2155,2830,1530,2180,2164.97,0.95,0,0,2190,2185,2175,2170,2160,2187,2172,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240710,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,21924910,10132,49.49,2175,2180,2155,2830,1530,2180,2163.93,0.95,0,0,2190,2185,2175,2170,2160,2187,2172,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.18,0.00,0.00,2600,20240517,-16.92,2020,20240517,6.93,2600,-16.92,20240517,2020,6.93,20240517,2600,-16.92,20240517,2020,6.93,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240710,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,11005820,5078,24.80,2175,2180,2165,2830,1530,2180,2167.35,0.95,0,0,2190,2185,2175,2170,2160,2187,2172,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.09,0.00,0.00,2600,20240517,-16.73,2020,20240517,7.18,2600,-16.73,20240517,2020,7.18,20240517,2600,-16.73,20240517,2020,7.18,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240710,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,10385720,4792,23.41,2175,2180,2165,2830,1530,2180,2167.30,0.95,0,0,2190,2185,2175,2170,2160,2187,2172,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.09,0.00,0.00,2600,20240517,-16.73,2020,20240517,7.18,2600,-16.73,20240517,2020,7.18,20240517,2600,-16.73,20240517,2020,7.18,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240710,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1371750,631,3.08,2175,2180,2165,2830,1530,2180,2173.93,0.95,0,0,2190,2185,2175,2170,2160,2187,2172,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240709,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,44410245,20435,60.62,2175,2180,2165,2820,1520,2170,2173.24,0.95,0,0,2213,2191,2178,2156,2143,2185,2150,6,650,100,1510,5,1,5505000,120,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240709,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,44174845,20327,60.30,2175,2180,2165,2820,1520,2170,2173.21,0.95,0,0,2213,2191,2178,2156,2143,2185,2150,6,650,100,1510,5,1,5505000,120,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240709,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,43704900,20111,59.66,2175,2180,2165,2820,1520,2170,2173.18,0.95,0,0,2213,2191,2178,2156,2143,2185,2150,6,650,100,1510,5,1,5505000,120,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240709,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,41238350,18977,56.30,2175,2180,2165,2820,1520,2170,2173.07,0.95,0,0,2213,2191,2178,2156,2143,2185,2150,6,650,100,1510,5,1,5505000,120,0.00,0.00,12,0.34,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240709,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,34466335,15865,47.06,2175,2180,2165,2820,1520,2170,2172.48,0.95,0,0,2213,2191,2178,2156,2143,2185,2150,6,650,100,1510,5,1,5505000,120,0.00,0.00,12,0.29,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240709,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,29852285,13745,40.78,2175,2180,2165,2820,1520,2170,2171.87,0.95,0,0,2213,2191,2178,2156,2143,2185,2150,6,650,100,1510,5,1,5505000,120,0.00,0.00,12,0.25,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240709,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,18369175,8466,25.11,2175,2175,2165,2820,1520,2170,2169.76,0.95,0,0,2213,2191,2178,2156,2143,2185,2150,6,650,100,1510,5,1,5505000,119,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-16.73,2020,20240517,7.18,2600,-16.73,20240517,2020,7.18,20240517,2600,-16.73,20240517,2020,7.18,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240709,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,6409775,2954,8.76,2175,2175,2165,2820,1520,2170,2169.86,0.95,0,0,2213,2191,2178,2156,2143,2185,2150,6,650,100,1510,5,1,5505000,119,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-16.73,2020,20240517,7.18,2600,-16.73,20240517,2020,7.18,20240517,2600,-16.73,20240517,2020,7.18,20240517,0.00,N,476470,100,5 억,,52481,N,N,0,N,00,N
20240708,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,73516325,33709,22.75,2175,2200,2165,2825,1525,2175,2180.92,0.96,0,-308,2248,2211,2163,2126,2078,2230,2145,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.61,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52789,N,N,0,N,00,N
20240708,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,71425165,32746,22.10,2175,2200,2165,2825,1525,2175,2181.19,0.96,0,-308,2248,2211,2163,2126,2078,2230,2145,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.59,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52789,N,N,0,N,00,N
20240708,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,55006250,25229,17.03,2175,2200,2165,2825,1525,2175,2180.28,0.96,0,-308,2248,2211,2163,2126,2078,2230,2145,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.46,0.00,0.00,2600,20240517,-16.15,2020,20240517,7.92,2600,-16.15,20240517,2020,7.92,20240517,2600,-16.15,20240517,2020,7.92,20240517,0.00,N,476470,100,5 억,,52789,N,N,0,N,00,N
20240708,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,51516945,23628,15.95,2175,2200,2165,2825,1525,2175,2180.33,0.96,0,-308,2248,2211,2163,2126,2078,2230,2145,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.43,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52789,N,N,0,N,00,N
20240708,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,47473210,21769,14.69,2175,2200,2165,2825,1525,2175,2180.77,0.96,0,-308,2248,2211,2163,2126,2078,2230,2145,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.40,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52789,N,N,0,N,00,N
20240708,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,45085520,20671,13.95,2175,2200,2165,2825,1525,2175,2181.10,0.96,0,-16,2248,2211,2163,2126,2078,2230,2145,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.38,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,52789,N,N,0,N,00,N
20240708,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,19121225,8721,5.89,2175,2200,2175,2825,1525,2175,2192.55,0.96,0,-16,2248,2211,2163,2126,2078,2230,2145,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-15.96,2020,20240517,8.17,2600,-15.96,20240517,2020,8.17,20240517,2600,-15.96,20240517,2020,8.17,20240517,0.00,N,476470,100,5 억,,52789,N,N,0,N,00,N
20240708,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,395850,182,0.12,2175,2175,2175,2825,1525,2175,2175.00,0.96,0,0,2248,2211,2163,2126,2078,2230,2145,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,52789,N,N,0,N,00,N
20240705,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,65,2,3.08,320742915,148150,926.86,2115,2200,2115,2740,1480,2110,2164.99,0.97,0,-854,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,120,0.00,0.00,12,2.69,0.00,0.00,2600,20240517,-16.35,2020,20240517,7.67,2600,-16.35,20240517,2020,7.67,20240517,2600,-16.35,20240517,2020,7.67,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240705,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,55,2,2.61,311354245,143831,899.84,2115,2200,2115,2740,1480,2110,2164.72,0.97,0,-854,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,119,0.00,0.00,12,2.61,0.00,0.00,2600,20240517,-16.73,2020,20240517,7.18,2600,-16.73,20240517,2020,7.18,20240517,2600,-16.73,20240517,2020,7.18,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240705,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,60,2,2.84,301294905,139189,870.80,2115,2200,2115,2740,1480,2110,2164.65,0.97,0,-849,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,119,0.00,0.00,12,2.53,0.00,0.00,2600,20240517,-16.54,2020,20240517,7.43,2600,-16.54,20240517,2020,7.43,20240517,2600,-16.54,20240517,2020,7.43,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240705,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,45,2,2.13,245277250,113410,709.52,2115,2200,2115,2740,1480,2110,2162.75,0.97,0,-161,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,119,0.00,0.00,12,2.06,0.00,0.00,2600,20240517,-17.12,2020,20240517,6.68,2600,-17.12,20240517,2020,6.68,20240517,2600,-17.12,20240517,2020,6.68,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240705,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,40,2,1.90,240776155,111321,696.45,2115,2200,2115,2740,1480,2110,2162.90,0.97,0,-161,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,118,0.00,0.00,12,2.02,0.00,0.00,2600,20240517,-17.31,2020,20240517,6.44,2600,-17.31,20240517,2020,6.44,20240517,2600,-17.31,20240517,2020,6.44,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240705,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,40,2,1.90,219910505,101612,635.71,2115,2200,2115,2740,1480,2110,2164.22,0.97,0,-161,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,118,0.00,0.00,12,1.85,0.00,0.00,2600,20240517,-17.31,2020,20240517,6.44,2600,-17.31,20240517,2020,6.44,20240517,2600,-17.31,20240517,2020,6.44,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240705,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,45,2,2.13,198861445,91846,574.61,2115,2200,2115,2740,1480,2110,2165.16,0.97,0,-161,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,119,0.00,0.00,12,1.67,0.00,0.00,2600,20240517,-17.12,2020,20240517,6.68,2600,-17.12,20240517,2020,6.68,20240517,2600,-17.12,20240517,2020,6.68,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240705,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,40,2,1.90,28602460,13412,83.91,2115,2155,2115,2740,1480,2110,2132.60,0.97,0,313,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,118,0.00,0.00,12,0.24,0.00,0.00,2600,20240517,-17.31,2020,20240517,6.44,2600,-17.31,20240517,2020,6.44,20240517,2600,-17.31,20240517,2020,6.44,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240704,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,33568120,15984,58.22,2090,2115,2090,2740,1480,2110,2100.11,0.97,0,0,2126,2117,2101,2092,2076,2122,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.29,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240704,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,33517595,15960,58.13,2090,2115,2090,2740,1480,2110,2100.10,0.97,0,0,2126,2117,2101,2092,2076,2122,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.29,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240704,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,20289160,9690,35.29,2090,2100,2090,2740,1480,2110,2093.82,0.97,0,0,2126,2117,2101,2092,2076,2122,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.18,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240704,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,19888990,9499,34.60,2090,2100,2090,2740,1480,2110,2093.80,0.97,0,0,2126,2117,2101,2092,2076,2122,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240704,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,19834520,9473,34.50,2090,2100,2090,2740,1480,2110,2093.79,0.97,0,0,2126,2117,2101,2092,2076,2122,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240704,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,18333360,8758,31.90,2090,2100,2090,2740,1480,2110,2093.33,0.97,0,0,2126,2117,2101,2092,2076,2122,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240704,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,18222200,8705,31.71,2090,2100,2090,2740,1480,2110,2093.30,0.97,0,0,2126,2117,2101,2092,2076,2122,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240704,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,35530,17,0.06,2090,2090,2090,2740,1480,2110,2090.00,0.97,0,0,2126,2117,2101,2092,2076,2122,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240703,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,55715870,26455,86.58,2085,2110,2085,2730,1470,2100,2106.06,0.97,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.48,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240703,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,55315255,26265,85.95,2085,2110,2085,2730,1470,2100,2106.04,0.97,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.48,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240703,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,52970285,25151,82.31,2085,2110,2085,2730,1470,2100,2106.09,0.97,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.46,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240703,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,29503610,14024,45.89,2085,2110,2085,2730,1470,2100,2103.79,0.97,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.25,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240703,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,26583960,12637,41.36,2085,2110,2085,2730,1470,2100,2103.66,0.97,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240703,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,13870200,6609,21.63,2085,2100,2085,2730,1470,2100,2098.68,0.97,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240703,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12429600,5923,19.38,2085,2100,2085,2730,1470,2100,2098.53,0.97,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240703,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,20870,10,0.03,2085,2095,2085,2730,1470,2100,2087.00,0.97,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53643,N,N,0,N,00,N
20240702,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,63989900,30557,186.62,2085,2100,2080,2720,1470,2095,2094.12,0.98,0,-2034,2105,2100,2095,2090,2085,2102,2092,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.56,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240702,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,56420565,26944,164.55,2085,2100,2080,2720,1470,2095,2093.99,0.98,0,-2004,2105,2100,2095,2090,2085,2102,2092,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.49,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240702,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,49396695,23598,144.12,2085,2100,2080,2720,1470,2095,2093.26,0.98,0,-1564,2105,2100,2095,2090,2085,2102,2092,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.43,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240702,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,46310760,22125,135.12,2085,2100,2080,2720,1470,2095,2093.14,0.98,0,-1158,2105,2100,2095,2090,2085,2102,2092,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.40,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240702,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,40958035,19570,119.52,2085,2100,2080,2720,1470,2095,2092.90,0.98,0,-752,2105,2100,2095,2090,2085,2102,2092,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.36,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240702,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,39251255,18756,114.55,2085,2100,2080,2720,1470,2095,2092.73,0.98,0,-317,2105,2100,2095,2090,2085,2102,2092,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.34,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240702,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,37647425,17989,109.86,2085,2100,2080,2720,1470,2095,2092.80,0.98,0,-34,2105,2100,2095,2090,2085,2102,2092,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.33,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240702,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,10745035,5150,31.45,2085,2100,2080,2720,1470,2095,2086.41,0.98,0,-34,2105,2100,2095,2090,2085,2102,2092,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.09,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240701,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,34352980,16374,61.23,2090,2100,2090,2720,1470,2095,2098.02,0.98,0,-2849,2111,2102,2091,2082,2071,2107,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.30,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240701,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,34325765,16361,61.18,2090,2100,2090,2720,1470,2095,2098.02,0.98,0,-2848,2111,2102,2091,2082,2071,2107,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.30,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240701,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,34225445,16313,61.00,2090,2100,2090,2720,1470,2095,2098.05,0.98,0,-2848,2111,2102,2091,2082,2071,2107,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.30,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240701,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,31913060,15209,56.88,2090,2100,2090,2720,1470,2095,2098.30,0.98,0,-1865,2111,2102,2091,2082,2071,2107,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.28,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240701,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,29940980,14267,53.35,2090,2100,2090,2720,1470,2095,2098.62,0.98,0,-1317,2111,2102,2091,2082,2071,2107,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.26,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240701,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,27600355,13149,49.17,2090,2100,2090,2720,1470,2095,2099.05,0.98,0,-646,2111,2102,2091,2082,2071,2107,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.24,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240701,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2883365,1374,5.14,2090,2100,2090,2720,1470,2095,2098.52,0.98,0,-202,2111,2102,2091,2082,2071,2107,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240701,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,66880,32,0.12,2090,2090,2090,2720,1470,2095,2090.00,0.98,0,0,2111,2102,2091,2082,2071,2107,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N