KissMeData/476470/price/prices-20240801.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
20240830,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,20415335,9675,143.99,2090,2135,2090,2760,1490,2125,2110.11,0.95,0,9406,2168,2146,2113,2091,2058,2130,2075,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.18,0.00,0.00,2600,20240517,-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,,52256,N,N,0,N,00,N
20240830,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,19915245,9438,140.47,2090,2135,2090,2760,1490,2125,2110.11,0.95,0,9183,2168,2146,2113,2091,2058,2130,2075,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-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,,52256,N,N,0,N,00,N
20240830,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,19896250,9429,140.33,2090,2135,2090,2760,1490,2125,2110.11,0.95,0,9175,2168,2146,2113,2091,2058,2130,2075,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-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,,52256,N,N,0,N,00,N
20240830,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,19854050,9409,140.04,2090,2135,2090,2760,1490,2125,2110.11,0.95,0,9155,2168,2146,2113,2091,2058,2130,2075,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240830,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,149935,71,1.06,2090,2135,2090,2760,1490,2125,2111.76,0.95,0,4,2168,2146,2113,2091,2058,2130,2075,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240830,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,139350,66,0.98,2090,2135,2090,2760,1490,2125,2111.36,0.95,0,4,2168,2146,2113,2091,2058,2130,2075,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240830,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,63290,30,0.45,2090,2135,2090,2760,1490,2125,2109.67,0.95,0,4,2168,2146,2113,2091,2058,2130,2075,6,635,100,1480,5,1,5505000,117,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240830,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-35,5,-1.65,8360,4,0.06,2090,2090,2090,2760,1490,2125,2090.00,0.95,0,0,2168,2146,2113,2091,2058,2130,2075,6,635,100,1480,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,52256,N,N,0,N,00,N
20240829,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,14256850,6719,7.65,2135,2135,2080,2775,1495,2135,2121.87,0.95,0,568,2201,2167,2111,2077,2021,2185,2095,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,52446,N,N,0,N,00,N
20240829,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,9734850,4591,5.23,2135,2135,2080,2775,1495,2135,2120.42,0.95,0,568,2201,2167,2111,2077,2021,2185,2095,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52446,N,N,0,N,00,N
20240829,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,7707560,3637,4.14,2135,2135,2080,2775,1495,2135,2119.21,0.95,0,564,2201,2167,2111,2077,2021,2185,2095,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,52446,N,N,0,N,00,N
20240829,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,6109760,2883,3.28,2135,2135,2080,2775,1495,2135,2119.24,0.95,0,-190,2201,2167,2111,2077,2021,2185,2095,6,640,100,1490,5,1,5505000,116,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52446,N,N,0,N,00,N
20240829,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,4250675,2004,2.28,2135,2135,2080,2775,1495,2135,2121.10,0.95,0,-190,2201,2167,2111,2077,2021,2185,2095,6,640,100,1490,5,1,5505000,116,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52446,N,N,0,N,00,N
20240829,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,2516560,1186,1.35,2135,2135,2080,2775,1495,2135,2121.89,0.95,0,-190,2201,2167,2111,2077,2021,2185,2095,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,52446,N,N,0,N,00,N
20240829,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,1929315,909,1.03,2135,2135,2080,2775,1495,2135,2122.46,0.95,0,-190,2201,2167,2111,2077,2021,2185,2095,6,640,100,1490,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52446,N,N,0,N,00,N
20240829,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-45,5,-2.11,1370835,645,0.73,2135,2135,2080,2775,1495,2135,2125.33,0.95,0,-76,2201,2167,2111,2077,2021,2185,2095,6,640,100,1490,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,52446,N,N,0,N,00,N
20240828,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,45,2,2.15,182322035,87827,140.30,2090,2145,2055,2715,1465,2090,2075.92,0.95,0,26292,2160,2125,2090,2055,2020,2107,2037,6,625,100,1460,5,1,5505000,118,0.00,0.00,12,1.60,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,52554,N,N,0,N,00,N
20240828,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,179934940,86693,138.49,2090,2145,2055,2715,1465,2090,2075.54,0.95,0,25752,2160,2125,2090,2055,2020,2107,2037,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,1.57,0.00,0.00,2600,20240517,-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,,52554,N,N,0,N,00,N
20240828,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,169496105,81773,130.63,2090,2120,2055,2715,1465,2090,2072.76,0.95,0,23714,2160,2125,2090,2055,2020,2107,2037,6,625,100,1460,5,1,5505000,117,0.00,0.00,12,1.49,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,52554,N,N,0,N,00,N
20240828,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,162035860,78251,125.00,2090,2120,2055,2715,1465,2090,2070.72,0.95,0,20307,2160,2125,2090,2055,2020,2107,2037,6,625,100,1460,5,1,5505000,117,0.00,0.00,12,1.42,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,52554,N,N,0,N,00,N
20240828,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,154690795,74768,119.44,2090,2115,2055,2715,1465,2090,2068.94,0.95,0,17010,2160,2125,2090,2055,2020,2107,2037,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,1.36,0.00,0.00,2600,20240517,-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,,52554,N,N,0,N,00,N
20240828,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,143839945,69602,111.18,2090,2090,2055,2715,1465,2090,2066.61,0.95,0,12506,2160,2125,2090,2055,2020,2107,2037,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,1.26,0.00,0.00,2600,20240517,-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,,52554,N,N,0,N,00,N
20240828,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-25,5,-1.20,27857525,13493,21.55,2090,2090,2055,2715,1465,2090,2064.59,0.95,0,4047,2160,2125,2090,2055,2020,2107,2037,6,625,100,1460,5,1,5505000,114,0.00,0.00,12,0.25,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,52554,N,N,0,N,00,N
20240828,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,215270,103,0.16,2090,2090,2090,2715,1465,2090,2090.00,0.95,0,-15,2160,2125,2090,2055,2020,2107,2037,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,52554,N,N,0,N,00,N
20240827,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,129925990,62601,1502.30,2095,2125,2055,2745,1485,2115,2075.46,0.92,0,5016,2165,2140,2120,2095,2075,2130,2085,6,630,100,1480,5,1,5505000,115,0.00,0.00,12,1.14,0.00,0.00,2600,20240517,-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,,50698,N,N,0,N,00,N
20240827,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-40,5,-1.89,129142950,62226,1493.30,2095,2125,2055,2745,1485,2115,2075.39,0.92,0,5132,2165,2140,2120,2095,2075,2130,2085,6,630,100,1480,5,1,5505000,114,0.00,0.00,12,1.13,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240827,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,112923730,54377,1304.94,2095,2125,2055,2745,1485,2115,2076.68,0.92,0,3776,2165,2140,2120,2095,2075,2130,2085,6,630,100,1480,5,1,5505000,115,0.00,0.00,12,0.99,0.00,0.00,2600,20240517,-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,,50698,N,N,0,N,00,N
20240827,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-50,5,-2.36,93563355,44992,1079.72,2095,2125,2065,2745,1485,2115,2079.56,0.92,0,2695,2165,2140,2120,2095,2075,2130,2085,6,630,100,1480,5,1,5505000,114,0.00,0.00,12,0.82,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240827,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-50,5,-2.36,74233210,35643,855.36,2095,2125,2065,2745,1485,2115,2082.69,0.92,0,2232,2165,2140,2120,2095,2075,2130,2085,6,630,100,1480,5,1,5505000,114,0.00,0.00,12,0.65,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240827,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,54033560,25876,620.97,2095,2125,2065,2745,1485,2115,2088.17,0.92,0,1417,2165,2140,2120,2095,2075,2130,2085,6,630,100,1480,5,1,5505000,115,0.00,0.00,12,0.47,0.00,0.00,2600,20240517,-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,,50698,N,N,0,N,00,N
20240827,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,16630240,7938,190.50,2095,2125,2090,2745,1485,2115,2095.02,0.92,0,507,2165,2140,2120,2095,2075,2130,2085,6,630,100,1480,5,1,5505000,116,0.00,0.00,12,0.14,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240827,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,35695,17,0.41,2095,2115,2095,2745,1485,2115,2099.71,0.92,0,0,2165,2140,2120,2095,2075,2130,2085,6,630,100,1480,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240826,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,8800360,4167,19.41,2125,2145,2100,2760,1490,2125,2111.92,0.92,0,2328,2188,2156,2138,2106,2088,2147,2097,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240826,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,8777095,4156,19.36,2125,2145,2100,2760,1490,2125,2111.91,0.92,0,2328,2188,2156,2138,2106,2088,2147,2097,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-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,,50698,N,N,0,N,00,N
20240826,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,6742660,3193,14.87,2125,2145,2100,2760,1490,2125,2111.70,0.92,0,1866,2188,2156,2138,2106,2088,2147,2097,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,50698,N,N,0,N,00,N
20240826,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,1710300,807,3.76,2125,2145,2100,2760,1490,2125,2119.33,0.92,0,0,2188,2156,2138,2106,2088,2147,2097,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,50698,N,N,0,N,00,N
20240826,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,1491360,703,3.27,2125,2145,2100,2760,1490,2125,2121.42,0.92,0,0,2188,2156,2138,2106,2088,2147,2097,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,50698,N,N,0,N,00,N
20240826,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,1234050,581,2.71,2125,2145,2100,2760,1490,2125,2124.01,0.92,0,0,2188,2156,2138,2106,2088,2147,2097,6,635,100,1480,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,50698,N,N,0,N,00,N
20240826,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1007290,474,2.21,2125,2145,2125,2760,1490,2125,2125.08,0.92,0,0,2188,2156,2138,2106,2088,2147,2097,6,635,100,1480,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240826,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1007290,474,2.21,2125,2145,2125,2760,1490,2125,2125.08,0.92,0,0,2188,2156,2138,2106,2088,2147,2097,6,635,100,1480,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240823,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-30,5,-1.39,45535415,21471,463.84,2170,2170,2120,2800,1510,2155,2120.79,0.92,0,0,2171,2162,2146,2137,2121,2167,2142,6,645,100,1500,5,1,5505000,117,0.00,0.00,12,0.39,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240823,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-30,5,-1.39,45403715,21409,462.50,2170,2170,2120,2800,1510,2155,2120.78,0.92,0,10,2171,2162,2146,2137,2121,2167,2142,6,645,100,1500,5,1,5505000,117,0.00,0.00,12,0.39,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240823,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,44171260,20829,449.97,2170,2170,2120,2800,1510,2155,2120.66,0.92,0,10,2171,2162,2146,2137,2121,2167,2142,6,645,100,1500,5,1,5505000,117,0.00,0.00,12,0.38,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240823,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,41871045,19744,426.53,2170,2170,2120,2800,1510,2155,2120.70,0.92,0,10,2171,2162,2146,2137,2121,2167,2142,6,645,100,1500,5,1,5505000,117,0.00,0.00,12,0.36,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240823,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,36672785,17292,373.56,2170,2170,2120,2800,1510,2155,2120.79,0.92,0,10,2171,2162,2146,2137,2121,2167,2142,6,645,100,1500,5,1,5505000,117,0.00,0.00,12,0.31,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240823,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,32562000,15353,331.67,2170,2170,2120,2800,1510,2155,2120.89,0.92,0,8,2171,2162,2146,2137,2121,2167,2142,6,645,100,1500,5,1,5505000,117,0.00,0.00,12,0.28,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240823,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,14151795,6670,144.09,2170,2170,2120,2800,1510,2155,2121.71,0.92,0,0,2171,2162,2146,2137,2121,2167,2142,6,645,100,1500,5,1,5505000,118,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240823,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,2243015,1057,22.83,2170,2170,2120,2800,1510,2155,2122.06,0.92,0,0,2171,2162,2146,2137,2121,2167,2142,6,645,100,1500,5,1,5505000,117,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,50698,N,N,0,N,00,N
20240822,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,9949010,4629,123.37,2145,2155,2130,2785,1505,2145,2149.28,0.92,0,4175,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,5505000,119,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-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,,50792,N,N,0,N,00,N
20240822,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,9875760,4595,122.47,2145,2155,2130,2785,1505,2145,2149.24,0.92,0,4171,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-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,,50792,N,N,0,N,00,N
20240822,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,9656460,4493,119.75,2145,2155,2130,2785,1505,2145,2149.22,0.92,0,4069,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-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,,50792,N,N,0,N,00,N
20240822,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,7014110,3264,86.99,2145,2155,2130,2785,1505,2145,2148.93,0.92,0,2840,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,50792,N,N,0,N,00,N
20240822,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,6925960,3223,85.90,2145,2155,2130,2785,1505,2145,2148.92,0.92,0,2799,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,5505000,119,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,50792,N,N,0,N,00,N
20240822,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,1707660,796,21.22,2145,2150,2130,2785,1505,2145,2145.30,0.92,0,590,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,50792,N,N,0,N,00,N
20240822,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,341590,160,4.26,2145,2145,2130,2785,1505,2145,2134.94,0.92,0,0,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,5505000,117,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,50792,N,N,0,N,00,N
20240822,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,87765,41,1.09,2145,2145,2135,2785,1505,2145,2140.61,0.92,0,-3,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,50792,N,N,0,N,00,N
20240821,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,7969800,3752,62.62,2130,2145,2120,2775,1495,2135,2124.15,0.92,0,-2038,2155,2145,2135,2125,2115,2140,2120,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,50830,N,N,0,N,00,N
20240821,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,7174425,3381,56.43,2130,2135,2120,2775,1495,2135,2121.98,0.92,0,-2038,2155,2145,2135,2125,2115,2140,2120,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,50830,N,N,0,N,00,N
20240821,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,7076670,3335,55.66,2130,2135,2120,2775,1495,2135,2121.94,0.92,0,-2038,2155,2145,2135,2125,2115,2140,2120,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,50830,N,N,0,N,00,N
20240821,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,6917510,3260,54.41,2130,2135,2120,2775,1495,2135,2121.94,0.92,0,-2023,2155,2145,2135,2125,2115,2140,2120,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,50830,N,N,0,N,00,N
20240821,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,3733270,1758,29.34,2130,2135,2120,2775,1495,2135,2123.59,0.92,0,-1542,2155,2145,2135,2125,2115,2140,2120,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,50830,N,N,0,N,00,N
20240821,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,2431505,1144,19.09,2130,2135,2120,2775,1495,2135,2125.44,0.92,0,-943,2155,2145,2135,2125,2115,2140,2120,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,50830,N,N,0,N,00,N
20240821,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,1027080,483,8.06,2130,2135,2125,2775,1495,2135,2126.46,0.92,0,-342,2155,2145,2135,2125,2115,2140,2120,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,50830,N,N,0,N,00,N
20240821,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.92,0,0,2155,2145,2135,2125,2115,2140,2120,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,50830,N,N,0,N,00,N
20240820,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,12813705,5992,48.40,2140,2145,2125,2795,1505,2150,2138.47,0.92,0,5,2183,2166,2143,2126,2103,2175,2135,6,645,100,1500,5,1,5505000,118,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,50825,N,N,0,N,00,N
20240820,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,12377165,5788,46.76,2140,2145,2125,2795,1505,2150,2138.42,0.92,0,55,2183,2166,2143,2126,2103,2175,2135,6,645,100,1500,5,1,5505000,118,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,50825,N,N,0,N,00,N
20240820,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,10279715,4808,38.84,2140,2145,2125,2795,1505,2150,2138.04,0.92,0,55,2183,2166,2143,2126,2103,2175,2135,6,645,100,1500,5,1,5505000,118,0.00,0.00,12,0.09,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,50825,N,N,0,N,00,N
20240820,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,7840115,3668,29.63,2140,2145,2125,2795,1505,2150,2137.44,0.92,0,-33,2183,2166,2143,2126,2103,2175,2135,6,645,100,1500,5,1,5505000,118,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,50825,N,N,0,N,00,N
20240820,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5306480,2485,20.07,2140,2145,2125,2795,1505,2150,2135.40,0.92,0,-33,2183,2166,2143,2126,2103,2175,2135,6,645,100,1500,5,1,5505000,118,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,50825,N,N,0,N,00,N
20240820,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,3658675,1715,13.85,2140,2140,2125,2795,1505,2150,2133.34,0.92,0,0,2183,2166,2143,2126,2103,2175,2135,6,645,100,1500,5,1,5505000,118,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,50825,N,N,0,N,00,N
20240820,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,1267720,595,4.81,2140,2140,2130,2795,1505,2150,2130.62,0.92,0,0,2183,2166,2143,2126,2103,2175,2135,6,645,100,1500,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,50825,N,N,0,N,00,N
20240820,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.92,0,0,2183,2166,2143,2126,2103,2175,2135,6,645,100,1500,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,50825,N,N,0,N,00,N
20240819,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,26523500,12379,1535.86,2135,2160,2120,2805,1515,2160,2142.62,0.93,0,3851,2176,2167,2151,2142,2126,2172,2147,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-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,,51074,N,N,0,N,00,N
20240819,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,26172120,12215,1515.51,2135,2160,2120,2805,1515,2160,2142.62,0.93,0,3839,2176,2167,2151,2142,2126,2172,2147,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,51074,N,N,0,N,00,N
20240819,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,20141345,9403,1166.63,2135,2160,2120,2805,1515,2160,2142.01,0.93,0,2060,2176,2167,2151,2142,2126,2172,2147,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,51074,N,N,0,N,00,N
20240819,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,11625270,5442,675.19,2135,2160,2120,2805,1515,2160,2136.21,0.93,0,2060,2176,2167,2151,2142,2126,2172,2147,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-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,,51074,N,N,0,N,00,N
20240819,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,9402105,4406,546.65,2135,2145,2120,2805,1515,2160,2133.93,0.93,0,1650,2176,2167,2151,2142,2126,2172,2147,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,51074,N,N,0,N,00,N
20240819,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,6725785,3151,390.94,2135,2140,2125,2805,1515,2160,2134.49,0.93,0,1042,2176,2167,2151,2142,2126,2172,2147,6,645,100,1510,5,1,5505000,117,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,51074,N,N,0,N,00,N
20240819,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,2608215,1220,151.36,2135,2140,2135,2805,1515,2160,2137.88,0.93,0,287,2176,2167,2151,2142,2126,2172,2147,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,51074,N,N,0,N,00,N
20240819,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,19255,9,1.12,2135,2140,2135,2805,1515,2160,2139.44,0.93,0,0,2176,2167,2151,2142,2126,2172,2147,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,51074,N,N,0,N,00,N
20240816,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,1729395,806,93.07,2135,2160,2135,2810,1520,2165,2145.65,0.93,0,0,2181,2172,2156,2147,2131,2177,2152,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51074,N,N,0,N,00,N
20240816,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,1649475,769,88.80,2135,2160,2135,2810,1520,2165,2144.96,0.93,0,0,2181,2172,2156,2147,2131,2177,2152,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,51074,N,N,0,N,00,N
20240816,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,1151835,537,62.01,2135,2160,2135,2810,1520,2165,2144.94,0.93,0,0,2181,2172,2156,2147,2131,2177,2152,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,51074,N,N,0,N,00,N
20240816,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,1057355,493,56.93,2135,2160,2135,2810,1520,2165,2144.74,0.93,0,2,2181,2172,2156,2147,2131,2177,2152,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51074,N,N,0,N,00,N
20240816,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,1046555,488,56.35,2135,2160,2135,2810,1520,2165,2144.58,0.93,0,2,2181,2172,2156,2147,2131,2177,2152,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51074,N,N,0,N,00,N
20240816,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,346985,162,18.71,2135,2160,2135,2810,1520,2165,2141.88,0.93,0,2,2181,2172,2156,2147,2131,2177,2152,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51074,N,N,0,N,00,N
20240816,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,224565,105,12.12,2135,2160,2135,2810,1520,2165,2138.71,0.93,0,2,2181,2172,2156,2147,2131,2177,2152,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51074,N,N,0,N,00,N
20240816,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-30,5,-1.39,8540,4,0.46,2135,2135,2135,2810,1520,2165,2135.00,0.93,0,0,2181,2172,2156,2147,2131,2177,2152,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,51074,N,N,0,N,00,N
20240814,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,1867755,866,4.20,2160,2165,2140,2805,1515,2160,2156.76,0.93,0,-19,2193,2176,2158,2141,2123,2185,2150,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51093,N,N,0,N,00,N
20240814,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,1802825,836,4.05,2160,2160,2140,2805,1515,2160,2156.49,0.93,0,-19,2193,2176,2158,2141,2123,2185,2150,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51093,N,N,0,N,00,N
20240814,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,1757465,815,3.95,2160,2160,2140,2805,1515,2160,2156.40,0.93,0,-19,2193,2176,2158,2141,2123,2185,2150,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51093,N,N,0,N,00,N
20240814,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,1612855,748,3.63,2160,2160,2140,2805,1515,2160,2156.22,0.93,0,-19,2193,2176,2158,2141,2123,2185,2150,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51093,N,N,0,N,00,N
20240814,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,1304480,605,2.93,2160,2160,2140,2805,1515,2160,2156.17,0.93,0,-19,2193,2176,2158,2141,2123,2185,2150,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51093,N,N,0,N,00,N
20240814,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,892205,414,2.01,2160,2160,2140,2805,1515,2160,2155.08,0.93,0,1,2193,2176,2158,2141,2123,2185,2150,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51093,N,N,0,N,00,N
20240814,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,144040,67,0.32,2160,2160,2140,2805,1515,2160,2149.85,0.93,0,-19,2193,2176,2158,2141,2123,2185,2150,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51093,N,N,0,N,00,N
20240814,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,92480,43,0.21,2160,2160,2140,2805,1515,2160,2150.70,0.93,0,-19,2193,2176,2158,2141,2123,2185,2150,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,51093,N,N,0,N,00,N
20240813,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,44554650,20632,515.16,2150,2175,2140,2830,1530,2180,2159.49,0.94,0,-727,2213,2196,2173,2156,2133,2205,2165,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240813,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,44554650,20632,515.16,2150,2175,2140,2830,1530,2180,2159.49,0.94,0,-727,2213,2196,2173,2156,2133,2205,2165,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240813,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,14298840,6613,165.12,2150,2175,2140,2830,1530,2180,2162.23,0.94,0,0,2213,2196,2173,2156,2133,2205,2165,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240813,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,8758440,4048,101.07,2150,2175,2140,2830,1530,2180,2163.65,0.94,0,0,2213,2196,2173,2156,2133,2205,2165,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240813,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,8478290,3918,97.83,2150,2175,2140,2830,1530,2180,2163.93,0.94,0,0,2213,2196,2173,2156,2133,2205,2165,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240813,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,557465,259,6.47,2150,2175,2140,2830,1530,2180,2152.37,0.94,0,0,2213,2196,2173,2156,2133,2205,2165,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240813,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,321455,150,3.75,2150,2175,2140,2830,1530,2180,2143.03,0.94,0,0,2213,2196,2173,2156,2133,2205,2165,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240813,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.94,0,0,2213,2196,2173,2156,2133,2205,2165,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240812,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,8689765,4005,99.21,2150,2190,2150,2845,1535,2190,2169.73,0.94,0,0,2223,2206,2173,2156,2123,2215,2165,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240812,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-25,5,-1.14,8294220,3823,94.70,2150,2190,2150,2845,1535,2190,2169.56,0.94,0,0,2223,2206,2173,2156,2123,2215,2165,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240812,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,7064155,3255,80.63,2150,2190,2150,2845,1535,2190,2170.25,0.94,0,0,2223,2206,2173,2156,2123,2215,2165,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240812,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-25,5,-1.14,454180,209,5.18,2150,2190,2150,2845,1535,2190,2173.11,0.94,0,0,2223,2206,2173,2156,2123,2215,2165,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240812,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,400055,184,4.56,2150,2190,2150,2845,1535,2190,2174.21,0.94,0,0,2223,2206,2173,2156,2123,2215,2165,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240812,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-30,5,-1.37,159995,74,1.83,2150,2190,2150,2845,1535,2190,2162.09,0.94,0,0,2223,2206,2173,2156,2123,2215,2165,6,655,100,1530,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240812,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,71195,33,0.82,2150,2190,2150,2845,1535,2190,2157.42,0.94,0,0,2223,2206,2173,2156,2123,2215,2165,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240812,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.94,0,0,2223,2206,2173,2156,2123,2215,2165,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240809,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,25,2,1.15,8693350,4037,160.45,2165,2190,2140,2810,1520,2165,2153.42,0.94,0,0,2188,2176,2153,2141,2118,2182,2147,6,645,100,1510,5,1,5505000,121,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240809,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,8235930,3828,152.15,2165,2165,2140,2810,1520,2165,2151.50,0.94,0,0,2188,2176,2153,2141,2118,2182,2147,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240809,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,7009090,3261,129.61,2165,2165,2140,2810,1520,2165,2149.37,0.94,0,0,2188,2176,2153,2141,2118,2182,2147,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240809,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,5719185,2663,105.84,2165,2165,2140,2810,1520,2165,2147.65,0.94,0,0,2188,2176,2153,2141,2118,2182,2147,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240809,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,4865525,2266,90.06,2165,2165,2140,2810,1520,2165,2147.19,0.94,0,0,2188,2176,2153,2141,2118,2182,2147,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240809,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,4533765,2112,83.94,2165,2165,2140,2810,1520,2165,2146.67,0.94,0,0,2188,2176,2153,2141,2118,2182,2147,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240809,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,4417530,2058,81.80,2165,2165,2140,2810,1520,2165,2146.52,0.94,0,0,2188,2176,2153,2141,2118,2182,2147,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240809,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,12990,6,0.24,2165,2165,2165,2810,1520,2165,2165.00,0.94,0,0,2188,2176,2153,2141,2118,2182,2147,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51820,N,N,0,N,00,N
20240808,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,5422285,2516,45.95,2130,2165,2130,2805,1515,2160,2155.12,0.94,0,-90,2196,2177,2151,2132,2106,2187,2142,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51910,N,N,0,N,00,N
20240808,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,5398520,2505,45.75,2130,2165,2130,2805,1515,2160,2155.10,0.94,0,-90,2196,2177,2151,2132,2106,2187,2142,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51910,N,N,0,N,00,N
20240808,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,4752660,2206,40.29,2130,2160,2130,2805,1515,2160,2154.42,0.94,0,-90,2196,2177,2151,2132,2106,2187,2142,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51910,N,N,0,N,00,N
20240808,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,4629540,2149,39.25,2130,2160,2130,2805,1515,2160,2154.28,0.94,0,-90,2196,2177,2151,2132,2106,2187,2142,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51910,N,N,0,N,00,N
20240808,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,4519380,2098,38.32,2130,2160,2130,2805,1515,2160,2154.14,0.94,0,-90,2196,2177,2151,2132,2106,2187,2142,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51910,N,N,0,N,00,N
20240808,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2778420,1292,23.60,2130,2160,2130,2805,1515,2160,2150.48,0.94,0,-90,2196,2177,2151,2132,2106,2187,2142,6,645,100,1510,5,1,5505000,119,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51910,N,N,0,N,00,N
20240808,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,255610,119,2.17,2130,2160,2130,2805,1515,2160,2147.98,0.94,0,10,2196,2177,2151,2132,2106,2187,2142,6,645,100,1510,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,51910,N,N,0,N,00,N
20240808,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,29820,14,0.26,2130,2130,2130,2805,1515,2160,2130.00,0.94,0,0,2196,2177,2151,2132,2106,2187,2142,6,645,100,1510,5,1,5505000,117,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,51910,N,N,0,N,00,N
20240807,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,11763795,5475,22.05,2125,2170,2125,2785,1505,2145,2148.64,0.94,0,-2,2168,2156,2138,2126,2108,2162,2132,6,640,100,1500,5,1,5505000,119,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-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,,51912,N,N,0,N,00,N
20240807,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,11608605,5403,21.76,2125,2170,2125,2785,1505,2145,2148.55,0.94,0,-2,2168,2156,2138,2126,2108,2162,2132,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,51912,N,N,0,N,00,N
20240807,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,11550690,5376,21.65,2125,2170,2125,2785,1505,2145,2148.57,0.94,0,-2,2168,2156,2138,2126,2108,2162,2132,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,51912,N,N,0,N,00,N
20240807,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,3792225,1759,7.08,2125,2170,2125,2785,1505,2145,2155.90,0.94,0,-2,2168,2156,2138,2126,2108,2162,2132,6,640,100,1500,5,1,5505000,119,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51912,N,N,0,N,00,N
20240807,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,2588860,1204,4.85,2125,2170,2125,2785,1505,2145,2150.22,0.94,0,-2,2168,2156,2138,2126,2108,2162,2132,6,640,100,1500,5,1,5505000,119,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51912,N,N,0,N,00,N
20240807,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,547375,256,1.03,2125,2145,2125,2785,1505,2145,2138.18,0.94,0,11,2168,2156,2138,2126,2108,2162,2132,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,51912,N,N,0,N,00,N
20240807,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,147195,69,0.28,2125,2145,2125,2785,1505,2145,2133.26,0.94,0,11,2168,2156,2138,2126,2108,2162,2132,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,51912,N,N,0,N,00,N
20240807,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,36125,17,0.07,2125,2125,2125,2785,1505,2145,2125.00,0.94,0,0,2168,2156,2138,2126,2108,2162,2132,6,640,100,1500,5,1,5505000,117,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,51912,N,N,0,N,00,N
20240806,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,53098625,24819,79.45,2120,2150,2120,2765,1495,2130,2139.43,0.95,0,-277,2216,2172,2136,2092,2056,2155,2075,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,0.45,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,52189,N,N,0,N,00,N
20240806,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,50717675,23709,75.90,2120,2150,2120,2765,1495,2130,2139.17,0.95,0,193,2216,2172,2136,2092,2056,2155,2075,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,0.43,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52189,N,N,0,N,00,N
20240806,141146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,31187835,14583,46.68,2120,2150,2120,2765,1495,2130,2138.64,0.95,0,193,2216,2172,2136,2092,2056,2155,2075,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,0.26,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52189,N,N,0,N,00,N
20240806,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,31127915,14555,46.59,2120,2150,2120,2765,1495,2130,2138.64,0.95,0,193,2216,2172,2136,2092,2056,2155,2075,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,0.26,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52189,N,N,0,N,00,N
20240806,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,29388095,13742,43.99,2120,2150,2120,2765,1495,2130,2138.56,0.95,0,193,2216,2172,2136,2092,2056,2155,2075,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,0.25,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52189,N,N,0,N,00,N
20240806,111139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,28275080,13223,42.33,2120,2150,2120,2765,1495,2130,2138.33,0.95,0,-277,2216,2172,2136,2092,2056,2155,2075,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,0.24,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52189,N,N,0,N,00,N
20240806,101139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,17832550,8354,26.74,2120,2150,2120,2765,1495,2130,2134.61,0.95,0,0,2216,2172,2136,2092,2056,2155,2075,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52189,N,N,0,N,00,N
20240806,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,4488965,2117,6.78,2120,2130,2120,2765,1495,2130,2120.44,0.95,0,0,2216,2172,2136,2092,2056,2155,2075,6,635,100,1490,5,1,5505000,117,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52189,N,N,0,N,00,N
20240805,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-50,5,-2.29,66785275,31238,172.23,2180,2180,2100,2830,1530,2180,2137.95,0.95,0,1401,2210,2195,2185,2170,2160,2190,2165,6,650,100,1520,5,1,5505000,117,0.00,0.00,12,0.57,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52288,N,N,0,N,00,N
20240805,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,61197200,28633,157.87,2180,2180,2100,2830,1530,2180,2137.30,0.95,0,1338,2210,2195,2185,2170,2160,2190,2165,6,650,100,1520,5,1,5505000,119,0.00,0.00,12,0.52,0.00,0.00,2600,20240517,-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,,52288,N,N,0,N,00,N
20240805,141139,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-40,5,-1.83,48450580,22686,125.08,2180,2180,2100,2830,1530,2180,2135.70,0.95,0,1179,2210,2195,2185,2170,2160,2190,2165,6,650,100,1520,5,1,5505000,118,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52288,N,N,0,N,00,N
20240805,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-40,5,-1.83,47706455,22338,123.16,2180,2180,2100,2830,1530,2180,2135.66,0.95,0,953,2210,2195,2185,2170,2160,2190,2165,6,650,100,1520,5,1,5505000,118,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52288,N,N,0,N,00,N
20240805,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-45,5,-2.06,25312660,11836,65.26,2180,2180,2100,2830,1530,2180,2138.62,0.95,0,675,2210,2195,2185,2170,2160,2190,2165,6,650,100,1520,5,1,5505000,118,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,52288,N,N,0,N,00,N
20240805,111132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-40,5,-1.83,22002205,10287,56.72,2180,2180,2100,2830,1530,2180,2138.84,0.95,0,367,2210,2195,2185,2170,2160,2190,2165,6,650,100,1520,5,1,5505000,118,0.00,0.00,12,0.19,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52288,N,N,0,N,00,N
20240805,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-35,5,-1.61,13707130,6401,35.29,2180,2180,2100,2830,1530,2180,2141.40,0.95,0,-52,2210,2195,2185,2170,2160,2190,2165,6,650,100,1520,5,1,5505000,118,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,52288,N,N,0,N,00,N
20240805,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,89200,41,0.23,2180,2180,2175,2830,1530,2180,2175.61,0.95,0,-26,2210,2195,2185,2170,2160,2190,2165,6,650,100,1520,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,52288,N,N,0,N,00,N
20240802,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,39748260,18137,214.89,2185,2200,2175,2850,1540,2195,2191.56,0.95,0,-1,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.33,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240802,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,39704660,18117,214.66,2185,2200,2175,2850,1540,2195,2191.57,0.95,0,-1,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.33,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240802,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,9015680,4105,48.64,2185,2200,2185,2850,1540,2195,2196.27,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240802,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,8877395,4042,47.89,2185,2200,2185,2850,1540,2195,2196.29,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240802,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,6634105,3020,35.78,2185,2200,2185,2850,1540,2195,2196.72,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240802,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,3604525,1640,19.43,2185,2200,2185,2850,1540,2195,2197.88,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240802,101109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,255765,117,1.39,2185,2195,2185,2850,1540,2195,2186.03,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240802,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,39330,18,0.21,2185,2185,2185,2850,1540,2195,2185.00,0.95,0,0,2211,2202,2191,2182,2171,2207,2187,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240801,161108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,18491365,8440,53.27,2185,2200,2180,2845,1535,2190,2190.92,0.95,0,0,2216,2202,2186,2172,2156,2210,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240801,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,18460635,8426,53.18,2185,2200,2180,2845,1535,2190,2190.91,0.95,0,0,2216,2202,2186,2172,2156,2210,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240801,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,17762625,8108,51.17,2185,2200,2180,2845,1535,2190,2190.75,0.95,0,0,2216,2202,2186,2172,2156,2210,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240801,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,14257405,6510,41.09,2185,2200,2180,2845,1535,2190,2190.08,0.95,0,0,2216,2202,2186,2172,2156,2210,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240801,121119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,13208395,6031,38.06,2185,2200,2180,2845,1535,2190,2190.08,0.95,0,0,2216,2202,2186,2172,2156,2210,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240801,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,12106130,5528,34.89,2185,2200,2180,2845,1535,2190,2189.97,0.95,0,0,2216,2202,2186,2172,2156,2210,2180,6,655,100,1530,5,1,5505000,121,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240801,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,5377735,2462,15.54,2185,2185,2180,2845,1535,2190,2184.30,0.95,0,0,2216,2202,2186,2172,2156,2210,2180,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N
20240801,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,2185,1,0.01,2185,2185,2185,2845,1535,2190,2185.00,0.95,0,0,2216,2202,2186,2172,2156,2210,2180,6,655,100,1530,5,1,5505000,120,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,52289,N,N,0,N,00,N