KissMeData/446750/price/prices-20230701.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
20230731,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,79068720,37282,154.06,2120,2145,2110,2785,1505,2145,2120.83,0.04,0,-2284,2171,2157,2131,2117,2091,2165,2125,6,640,100,1580,5,1,6030000,129,-69.19,1.40,12,0.62,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230731,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,63936745,30168,124.67,2120,2145,2110,2785,1505,2145,2119.36,0.04,0,-2056,2171,2157,2131,2117,2091,2165,2125,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.50,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230731,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,8255535,3901,16.12,2120,2145,2110,2785,1505,2145,2116.26,0.04,0,-2,2171,2157,2131,2117,2091,2165,2125,6,640,100,1580,5,1,6030000,128,-68.39,1.38,12,0.06,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230731,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,6713350,3172,13.11,2120,2145,2110,2785,1505,2145,2116.44,0.04,0,-2,2171,2157,2131,2117,2091,2165,2125,6,640,100,1580,5,1,6030000,128,-68.23,1.38,12,0.05,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230731,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,5253515,2482,10.26,2120,2145,2110,2785,1505,2145,2116.65,0.04,0,-2,2171,2157,2131,2117,2091,2165,2125,6,640,100,1580,5,1,6030000,128,-68.23,1.38,12,0.04,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230731,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,3660915,1729,7.14,2120,2145,2110,2785,1505,2145,2117.36,0.04,0,-2,2171,2157,2131,2117,2091,2165,2125,6,640,100,1580,5,1,6030000,128,-68.39,1.38,12,0.03,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230731,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,1944090,917,3.79,2120,2145,2115,2785,1505,2145,2120.05,0.04,0,-2,2171,2157,2131,2117,2091,2165,2125,6,640,100,1580,5,1,6030000,128,-68.23,1.38,12,0.02,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230731,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,361420,170,0.70,2120,2145,2120,2785,1505,2145,2126.00,0.04,0,0,2171,2157,2131,2117,2091,2165,2125,6,640,100,1580,5,1,6030000,129,-69.03,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230728,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,51342185,24199,70.58,2115,2145,2105,2795,1505,2150,2121.36,0.04,0,4,2180,2165,2135,2120,2090,2172,2127,6,645,100,1590,5,1,6030000,129,-69.19,1.40,12,0.40,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230728,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-45,5,-2.09,49506940,23335,68.06,2115,2145,2105,2795,1505,2150,2121.26,0.04,0,11,2180,2165,2135,2120,2090,2172,2127,6,645,100,1590,5,1,6030000,127,-67.90,1.37,12,0.39,-31.00,1535.00,2170,20230607,-3.00,1991,20230308,5.73,2170,-3.00,20230607,1991,5.73,20230308,2170,-3.00,20230607,1991,5.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230728,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-40,5,-1.86,43765470,20610,60.12,2115,2145,2110,2795,1505,2150,2123.17,0.04,0,0,2180,2165,2135,2120,2090,2172,2127,6,645,100,1590,5,1,6030000,127,-68.06,1.37,12,0.34,-31.00,1535.00,2170,20230607,-2.76,1991,20230308,5.98,2170,-2.76,20230607,1991,5.98,20230308,2170,-2.76,20230607,1991,5.98,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230728,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,38030595,17900,52.21,2115,2145,2110,2795,1505,2150,2124.24,0.04,0,0,2180,2165,2135,2120,2090,2172,2127,6,645,100,1590,5,1,6030000,128,-68.23,1.38,12,0.30,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230728,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,32199260,15149,44.19,2115,2145,2110,2795,1505,2150,2125.08,0.04,0,0,2180,2165,2135,2120,2090,2172,2127,6,645,100,1590,5,1,6030000,128,-68.39,1.38,12,0.25,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230728,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,23924230,11244,32.80,2115,2145,2110,2795,1505,2150,2127.21,0.04,0,0,2180,2165,2135,2120,2090,2172,2127,6,645,100,1590,5,1,6030000,128,-68.55,1.38,12,0.19,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230728,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,18155425,8530,24.88,2115,2145,2110,2795,1505,2150,2127.74,0.04,0,0,2180,2165,2135,2120,2090,2172,2127,6,645,100,1590,5,1,6030000,128,-68.71,1.39,12,0.14,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230728,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,1255940,588,1.72,2115,2145,2115,2795,1505,2150,2124.89,0.04,0,0,2180,2165,2135,2120,2090,2172,2127,6,645,100,1590,5,1,6030000,129,-69.19,1.40,12,0.01,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230727,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,72692030,34280,142.13,2145,2150,2105,2795,1505,2150,2120.54,0.04,0,-1184,2180,2165,2140,2125,2100,2172,2132,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.57,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230727,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-40,5,-1.86,68155740,32148,133.29,2145,2145,2105,2795,1505,2150,2120.06,0.04,0,-699,2180,2165,2140,2125,2100,2172,2132,6,645,100,1590,5,1,6030000,127,-68.06,1.37,12,0.53,-31.00,1535.00,2170,20230607,-2.76,1991,20230308,5.98,2170,-2.76,20230607,1991,5.98,20230308,2170,-2.76,20230607,1991,5.98,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230727,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,46347300,21818,90.46,2145,2145,2115,2795,1505,2150,2124.27,0.04,0,3563,2180,2165,2140,2125,2100,2172,2132,6,645,100,1590,5,1,6030000,128,-68.23,1.38,12,0.36,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230727,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,35158310,16528,68.53,2145,2145,2115,2795,1505,2150,2127.20,0.04,0,4060,2180,2165,2140,2125,2100,2172,2132,6,645,100,1590,5,1,6030000,128,-68.23,1.38,12,0.27,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230727,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,26158160,12274,50.89,2145,2145,2120,2795,1505,2150,2131.18,0.04,0,4590,2180,2165,2140,2125,2100,2172,2132,6,645,100,1590,5,1,6030000,128,-68.39,1.38,12,0.20,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230727,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,18934240,8871,36.78,2145,2145,2120,2795,1505,2150,2134.40,0.04,0,5087,2180,2165,2140,2125,2100,2172,2132,6,645,100,1590,5,1,6030000,128,-68.55,1.38,12,0.15,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230727,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,1076505,505,2.09,2145,2145,2120,2795,1505,2150,2131.69,0.04,0,0,2180,2165,2140,2125,2100,2172,2132,6,645,100,1590,5,1,6030000,129,-69.19,1.40,12,0.01,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230727,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,19305,9,0.04,2145,2145,2145,2795,1505,2150,2145.00,0.04,0,0,2180,2165,2140,2125,2100,2172,2132,6,645,100,1590,5,1,6030000,129,-69.19,1.40,12,0.00,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230726,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,51209000,24116,128.70,2130,2155,2115,2795,1505,2150,2123.45,0.04,0,-4163,2170,2160,2140,2130,2110,2165,2135,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.40,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230726,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,44517680,20989,112.01,2130,2145,2115,2795,1505,2150,2121.00,0.04,0,-4080,2170,2160,2140,2130,2110,2165,2135,6,645,100,1590,5,1,6030000,128,-68.39,1.38,12,0.35,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230726,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,39518600,18634,99.44,2130,2145,2115,2795,1505,2150,2120.78,0.04,0,-3414,2170,2160,2140,2130,2110,2165,2135,6,645,100,1590,5,1,6030000,128,-68.55,1.38,12,0.31,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230726,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,37111385,17498,93.38,2130,2145,2115,2795,1505,2150,2120.89,0.04,0,-2748,2170,2160,2140,2130,2110,2165,2135,6,645,100,1590,5,1,6030000,129,-68.87,1.39,12,0.29,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230726,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,35473320,16725,89.26,2130,2145,2115,2795,1505,2150,2120.98,0.04,0,-2123,2170,2160,2140,2130,2110,2165,2135,6,645,100,1590,5,1,6030000,129,-68.87,1.39,12,0.28,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230726,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,21359770,10072,53.75,2130,2145,2115,2795,1505,2150,2120.71,0.04,0,-1457,2170,2160,2140,2130,2110,2165,2135,6,645,100,1590,5,1,6030000,128,-68.55,1.38,12,0.17,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230726,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,7483770,3527,18.82,2130,2145,2115,2795,1505,2150,2121.85,0.04,0,-791,2170,2160,2140,2130,2110,2165,2135,6,645,100,1590,5,1,6030000,128,-68.23,1.38,12,0.06,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230726,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,368320,173,0.92,2130,2145,2125,2795,1505,2150,2129.02,0.04,0,-167,2170,2160,2140,2130,2110,2165,2135,6,645,100,1590,5,1,6030000,128,-68.55,1.38,12,0.00,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230725,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,39866030,18738,129.11,2145,2150,2120,2800,1510,2155,2127.55,0.04,0,1886,2171,2162,2151,2142,2131,2167,2147,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.31,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230725,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,38695205,18188,125.32,2145,2150,2120,2800,1510,2155,2127.51,0.04,0,1610,2171,2162,2151,2142,2131,2167,2147,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.30,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230725,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-30,5,-1.39,22374630,10514,72.45,2145,2150,2120,2800,1510,2155,2128.08,0.04,0,-2767,2171,2162,2151,2142,2131,2167,2147,6,645,100,1590,5,1,6030000,128,-68.55,1.38,12,0.17,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230725,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,16990245,7989,55.05,2145,2150,2120,2800,1510,2155,2126.70,0.04,0,-2238,2171,2162,2151,2142,2131,2167,2147,6,645,100,1590,5,1,6030000,129,-68.87,1.39,12,0.13,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230725,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,13758270,6472,44.59,2145,2150,2120,2800,1510,2155,2125.81,0.04,0,-1622,2171,2162,2151,2142,2131,2167,2147,6,645,100,1590,5,1,6030000,129,-68.87,1.39,12,0.11,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230725,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-30,5,-1.39,11751995,5529,38.10,2145,2150,2120,2800,1510,2155,2125.52,0.04,0,-1470,2171,2162,2151,2142,2131,2167,2147,6,645,100,1590,5,1,6030000,128,-68.55,1.38,12,0.09,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230725,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,8772480,4128,28.44,2145,2150,2120,2800,1510,2155,2125.12,0.04,0,-696,2171,2162,2151,2142,2131,2167,2147,6,645,100,1590,5,1,6030000,129,-68.87,1.39,12,0.07,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230725,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.04,0,0,2171,2162,2151,2142,2131,2167,2147,6,645,100,1590,5,1,6030000,130,-69.52,1.40,12,0.00,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230724,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,31119680,14513,64.27,2145,2160,2140,2810,1520,2165,2144.26,0.04,0,-978,2175,2170,2160,2155,2145,2172,2157,6,645,100,1600,5,1,6030000,130,-69.52,1.40,12,0.24,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230724,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,30827530,14377,63.67,2145,2160,2140,2810,1520,2165,2144.23,0.04,0,-978,2175,2170,2160,2155,2145,2172,2157,6,645,100,1600,5,1,6030000,130,-69.52,1.40,12,0.24,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230724,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,15502860,7223,31.99,2145,2160,2140,2810,1520,2165,2146.32,0.04,0,-844,2175,2170,2160,2155,2145,2172,2157,6,645,100,1600,5,1,6030000,130,-69.52,1.40,12,0.12,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230724,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,13160435,6133,27.16,2145,2160,2140,2810,1520,2165,2145.84,0.04,0,-676,2175,2170,2160,2155,2145,2172,2157,6,645,100,1600,5,1,6030000,130,-69.52,1.40,12,0.10,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230724,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,11006330,5130,22.72,2145,2160,2140,2810,1520,2165,2145.48,0.04,0,-511,2175,2170,2160,2155,2145,2172,2157,6,645,100,1600,5,1,6030000,129,-69.19,1.40,12,0.09,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230724,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,9000645,4195,18.58,2145,2160,2140,2810,1520,2165,2145.56,0.04,0,-332,2175,2170,2160,2155,2145,2172,2157,6,645,100,1600,5,1,6030000,129,-69.19,1.40,12,0.07,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230724,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,6032020,2812,12.45,2145,2160,2140,2810,1520,2165,2145.10,0.04,0,-25,2175,2170,2160,2155,2145,2172,2157,6,645,100,1600,5,1,6030000,129,-69.19,1.40,12,0.05,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230724,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.04,0,0,2175,2170,2160,2155,2145,2172,2157,6,645,100,1600,5,1,6030000,131,-69.84,1.41,12,0.00,-31.00,1535.00,2170,20230607,-0.23,1991,20230308,8.74,2170,-0.23,20230607,1991,8.74,20230308,2170,-0.23,20230607,1991,8.74,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230721,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,48712995,22580,102.78,2165,2165,2150,2820,1520,2170,2157.35,0.04,0,4996,2183,2176,2163,2156,2143,2180,2160,6,650,100,1600,5,1,6030000,131,-69.84,1.41,12,0.37,-31.00,1535.00,2170,20230607,-0.23,1991,20230308,8.74,2170,-0.23,20230607,1991,8.74,20230308,2170,-0.23,20230607,1991,8.74,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230721,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,48414665,22442,102.15,2165,2165,2150,2820,1520,2170,2157.32,0.04,0,4996,2183,2176,2163,2156,2143,2180,2160,6,650,100,1600,5,1,6030000,131,-69.84,1.41,12,0.37,-31.00,1535.00,2170,20230607,-0.23,1991,20230308,8.74,2170,-0.23,20230607,1991,8.74,20230308,2170,-0.23,20230607,1991,8.74,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230721,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,41885860,19417,88.38,2165,2165,2150,2820,1520,2170,2157.17,0.04,0,4996,2183,2176,2163,2156,2143,2180,2160,6,650,100,1600,5,1,6030000,131,-69.84,1.41,12,0.32,-31.00,1535.00,2170,20230607,-0.23,1991,20230308,8.74,2170,-0.23,20230607,1991,8.74,20230308,2170,-0.23,20230607,1991,8.74,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230721,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,34246315,15874,72.25,2165,2165,2150,2820,1520,2170,2157.38,0.04,0,4996,2183,2176,2163,2156,2143,2180,2160,6,650,100,1600,5,1,6030000,130,-69.52,1.40,12,0.26,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230721,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,27298365,12651,57.58,2165,2165,2150,2820,1520,2170,2157.80,0.04,0,4996,2183,2176,2163,2156,2143,2180,2160,6,650,100,1600,5,1,6030000,131,-69.84,1.41,12,0.21,-31.00,1535.00,2170,20230607,-0.23,1991,20230308,8.74,2170,-0.23,20230607,1991,8.74,20230308,2170,-0.23,20230607,1991,8.74,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230721,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,16817880,7787,35.44,2165,2165,2150,2820,1520,2170,2159.74,0.04,0,4996,2183,2176,2163,2156,2143,2180,2160,6,650,100,1600,5,1,6030000,130,-69.35,1.40,12,0.13,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230721,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,12386225,5726,26.06,2165,2165,2150,2820,1520,2170,2163.15,0.04,0,4996,2183,2176,2163,2156,2143,2180,2160,6,650,100,1600,5,1,6030000,130,-69.35,1.40,12,0.09,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230721,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.04,0,0,2183,2176,2163,2156,2143,2180,2160,6,650,100,1600,5,1,6030000,131,-70.00,1.41,12,0.00,-31.00,1535.00,2170,20230607,0.00,1991,20230308,8.99,2170,0.00,20230607,1991,8.99,20230308,2170,0.00,20230607,1991,8.99,20230308,0.08,N,446750,100,6 억,,2392,N,N,0,N,00,N
20230720,161200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2170,5,2,0.23,47420780,21970,108.40,2150,2170,2150,2810,1520,2165,2158.43,0.04,0,7004,2178,2171,2158,2151,2138,2175,2155,6,645,100,1600,5,1,6030000,131,-70.00,1.41,12,0.36,-31.00,1535.00,2170,20230607,0.00,1991,20230308,8.99,2170,0.00,20230607,1991,8.99,20230308,2170,0.00,20230607,1991,8.99,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230720,151200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2165,0,3,0.00,47115070,21828,107.70,2150,2170,2150,2810,1520,2165,2158.47,0.04,0,7001,2178,2171,2158,2151,2138,2175,2155,6,645,100,1600,5,1,6030000,131,-69.84,1.41,12,0.36,-31.00,1535.00,2170,20230607,-0.23,1991,20230308,8.74,2170,0.00,20230607,1991,8.74,20230308,2170,-0.23,20230607,1991,8.74,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230720,141159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,-5,5,-0.23,39181310,18143,89.52,2150,2170,2150,2810,1520,2165,2159.58,0.04,0,7009,2178,2171,2158,2151,2138,2175,2155,6,645,100,1600,5,1,6030000,130,-69.68,1.41,12,0.30,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,0.00,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230720,131201,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2155,-10,5,-0.46,35224295,16308,80.46,2150,2170,2150,2810,1520,2165,2159.94,0.04,0,7000,2178,2171,2158,2151,2138,2175,2155,6,645,100,1600,5,1,6030000,130,-69.52,1.40,12,0.27,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,0.00,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230720,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,31771950,14707,72.56,2150,2165,2150,2810,1520,2165,2160.33,0.04,0,7000,2178,2171,2158,2151,2138,2175,2155,6,645,100,1600,5,1,6030000,130,-69.52,1.40,12,0.24,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230720,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,21771670,10080,49.73,2150,2165,2150,2810,1520,2165,2159.89,0.04,0,7000,2178,2171,2158,2151,2138,2175,2155,6,645,100,1600,5,1,6030000,130,-69.35,1.40,12,0.17,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230720,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,3154960,1465,7.23,2150,2165,2150,2810,1520,2165,2153.56,0.04,0,0,2178,2171,2158,2151,2138,2175,2155,6,645,100,1600,5,1,6030000,130,-69.35,1.40,12,0.02,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230720,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,301450,140,0.69,2150,2165,2150,2810,1520,2165,2153.21,0.04,0,0,2178,2171,2158,2151,2138,2175,2155,6,645,100,1600,5,1,6030000,130,-69.68,1.41,12,0.00,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230719,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,43746830,20268,79.39,2145,2165,2145,2805,1515,2160,2158.42,0.04,0,13915,2176,2167,2151,2142,2126,2172,2147,6,645,100,1590,5,1,6030000,131,-69.84,1.41,12,0.34,-31.00,1535.00,2170,20230607,-0.23,1991,20230308,8.74,2170,-0.23,20230607,1991,8.74,20230308,2170,-0.23,20230607,1991,8.74,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230719,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,42875245,19864,77.80,2145,2165,2145,2805,1515,2160,2158.44,0.04,0,13847,2176,2167,2151,2142,2126,2172,2147,6,645,100,1590,5,1,6030000,130,-69.68,1.41,12,0.33,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230719,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,34420170,15947,62.46,2145,2165,2145,2805,1515,2160,2158.41,0.04,0,13539,2176,2167,2151,2142,2126,2172,2147,6,645,100,1590,5,1,6030000,130,-69.68,1.41,12,0.26,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230719,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,10715965,4981,19.51,2145,2160,2145,2805,1515,2160,2151.37,0.04,0,3164,2176,2167,2151,2142,2126,2172,2147,6,645,100,1590,5,1,6030000,130,-69.68,1.41,12,0.08,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230719,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,6553315,3046,11.93,2145,2160,2145,2805,1515,2160,2151.45,0.04,0,1634,2176,2167,2151,2142,2126,2172,2147,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.05,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230719,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,4684615,2177,8.53,2145,2160,2145,2805,1515,2160,2151.87,0.04,0,793,2176,2167,2151,2142,2126,2172,2147,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.04,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230719,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2328400,1082,4.24,2145,2160,2145,2805,1515,2160,2151.94,0.04,0,101,2176,2167,2151,2142,2126,2172,2147,6,645,100,1590,5,1,6030000,130,-69.68,1.41,12,0.02,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230719,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,178465,83,0.33,2145,2160,2145,2805,1515,2160,2150.18,0.04,0,0,2176,2167,2151,2142,2126,2172,2147,6,645,100,1590,5,1,6030000,130,-69.68,1.41,12,0.00,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2388,N,N,0,N,00,N
20230718,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,54786155,25521,144.11,2150,2160,2135,2795,1505,2150,2145.00,0.04,0,-2365,2176,2162,2151,2137,2126,2170,2145,6,645,100,1590,5,1,6030000,130,-69.68,1.41,12,0.42,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2489,N,N,0,N,00,N
20230718,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,47811795,22291,125.87,2150,2160,2135,2795,1505,2150,2144.89,0.04,0,-2365,2176,2162,2151,2137,2126,2170,2145,6,645,100,1590,5,1,6030000,130,-69.68,1.41,12,0.37,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2489,N,N,0,N,00,N
20230718,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,41355095,19290,108.93,2150,2160,2135,2795,1505,2150,2143.86,0.04,0,-1335,2176,2162,2151,2137,2126,2170,2145,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.32,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2489,N,N,0,N,00,N
20230718,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,30894355,14422,81.44,2150,2160,2135,2795,1505,2150,2142.17,0.04,0,-124,2176,2162,2151,2137,2126,2170,2145,6,645,100,1590,5,1,6030000,129,-69.03,1.39,12,0.24,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2489,N,N,0,N,00,N
20230718,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,21480645,10024,56.60,2150,2160,2135,2795,1505,2150,2142.92,0.04,0,1025,2176,2162,2151,2137,2126,2170,2145,6,645,100,1590,5,1,6030000,129,-69.03,1.39,12,0.17,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2489,N,N,0,N,00,N
20230718,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,12858660,5994,33.85,2150,2160,2140,2795,1505,2150,2145.26,0.04,0,1949,2176,2162,2151,2137,2126,2170,2145,6,645,100,1590,5,1,6030000,129,-69.03,1.39,12,0.10,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2489,N,N,0,N,00,N
20230718,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,5965855,2784,15.72,2150,2150,2140,2795,1505,2150,2142.91,0.04,0,-28,2176,2162,2151,2137,2126,2170,2145,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.05,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2489,N,N,0,N,00,N
20230718,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1881645,877,4.95,2150,2150,2140,2795,1505,2150,2145.55,0.04,0,-3,2176,2162,2151,2137,2126,2170,2145,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.01,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2489,N,N,0,N,00,N
20230717,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,38142270,17709,118.80,2140,2165,2140,2800,1510,2155,2153.84,0.04,0,8359,2165,2160,2150,2145,2135,2162,2147,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.29,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2494,N,N,0,N,00,N
20230717,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,29015195,13465,90.33,2140,2165,2140,2800,1510,2155,2154.86,0.04,0,8324,2165,2160,2150,2145,2135,2162,2147,6,645,100,1590,5,1,6030000,130,-69.68,1.41,12,0.22,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20230607,1991,8.49,20230308,2170,-0.46,20230607,1991,8.49,20230308,0.08,N,446750,100,6 억,,2494,N,N,0,N,00,N
20230717,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,26822520,12446,83.49,2140,2165,2140,2800,1510,2155,2155.11,0.04,0,8323,2165,2160,2150,2145,2135,2162,2147,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.21,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2494,N,N,0,N,00,N
20230717,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,11677520,5439,36.49,2140,2160,2140,2800,1510,2155,2147.00,0.04,0,2323,2165,2160,2150,2145,2135,2162,2147,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.09,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2494,N,N,0,N,00,N
20230717,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,9525345,4438,29.77,2140,2160,2140,2800,1510,2155,2146.31,0.04,0,2323,2165,2160,2150,2145,2135,2162,2147,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.07,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2494,N,N,0,N,00,N
20230717,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,6619975,3084,20.69,2140,2160,2140,2800,1510,2155,2146.55,0.04,0,1139,2165,2160,2150,2145,2135,2162,2147,6,645,100,1590,5,1,6030000,130,-69.52,1.40,12,0.05,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2494,N,N,0,N,00,N
20230717,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,4229320,1971,13.22,2140,2160,2140,2800,1510,2155,2145.77,0.04,0,441,2165,2160,2150,2145,2135,2162,2147,6,645,100,1590,5,1,6030000,129,-69.19,1.40,12,0.03,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2494,N,N,0,N,00,N
20230717,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,364805,170,1.14,2140,2160,2140,2800,1510,2155,2145.91,0.04,0,-2,2165,2160,2150,2145,2135,2162,2147,6,645,100,1590,5,1,6030000,129,-69.03,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2494,N,N,0,N,00,N
20230714,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,32006330,14907,106.66,2145,2155,2140,2780,1500,2140,2147.07,0.04,0,-4927,2156,2147,2141,2132,2126,2152,2137,6,640,100,1580,5,1,6030000,130,-69.52,1.40,12,0.25,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230714,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,31688275,14759,105.60,2145,2155,2140,2780,1500,2140,2147.05,0.04,0,-4927,2156,2147,2141,2132,2126,2152,2137,6,640,100,1580,5,1,6030000,130,-69.52,1.40,12,0.24,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230714,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,24543135,11424,81.74,2145,2155,2140,2780,1500,2140,2148.38,0.04,0,-5005,2156,2147,2141,2132,2126,2152,2137,6,640,100,1580,5,1,6030000,130,-69.52,1.40,12,0.19,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230714,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,19744195,9186,65.73,2145,2155,2140,2780,1500,2140,2149.38,0.04,0,-3692,2156,2147,2141,2132,2126,2152,2137,6,640,100,1580,5,1,6030000,130,-69.35,1.40,12,0.15,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230714,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,13366245,6220,44.50,2145,2155,2140,2780,1500,2140,2148.91,0.04,0,-2067,2156,2147,2141,2132,2126,2152,2137,6,640,100,1580,5,1,6030000,130,-69.35,1.40,12,0.10,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230714,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,5580395,2599,18.60,2145,2155,2140,2780,1500,2140,2147.13,0.04,0,-441,2156,2147,2141,2132,2126,2152,2137,6,640,100,1580,5,1,6030000,130,-69.52,1.40,12,0.04,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230714,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,1465535,683,4.89,2145,2150,2140,2780,1500,2140,2145.73,0.04,0,0,2156,2147,2141,2132,2126,2152,2137,6,640,100,1580,5,1,6030000,130,-69.35,1.40,12,0.01,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230714,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.04,0,0,2156,2147,2141,2132,2126,2152,2137,6,640,100,1580,5,1,6030000,129,-69.03,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230713,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,29879455,13976,87.25,2135,2150,2135,2795,1505,2150,2137.91,0.04,0,7958,2166,2157,2141,2132,2116,2162,2137,6,645,100,1590,5,1,6030000,129,-69.03,1.39,12,0.23,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230713,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,29504675,13801,86.15,2135,2150,2135,2795,1505,2150,2137.87,0.04,0,7958,2166,2157,2141,2132,2116,2162,2137,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.23,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230713,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,26786235,12533,78.24,2135,2150,2135,2795,1505,2150,2137.26,0.04,0,7958,2166,2157,2141,2132,2116,2162,2137,6,645,100,1590,5,1,6030000,129,-69.03,1.39,12,0.21,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230713,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,24264120,11356,70.89,2135,2150,2135,2795,1505,2150,2136.68,0.04,0,7958,2166,2157,2141,2132,2116,2162,2137,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.19,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230713,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,21099945,9878,61.66,2135,2150,2135,2795,1505,2150,2136.05,0.04,0,7958,2166,2157,2141,2132,2116,2162,2137,6,645,100,1590,5,1,6030000,129,-69.03,1.39,12,0.16,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230713,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,18092240,8473,52.89,2135,2150,2135,2795,1505,2150,2135.28,0.04,0,7958,2166,2157,2141,2132,2116,2162,2137,6,645,100,1590,5,1,6030000,129,-69.03,1.39,12,0.14,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230713,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,17268190,8088,50.49,2135,2150,2135,2795,1505,2150,2135.04,0.04,0,7958,2166,2157,2141,2132,2116,2162,2137,6,645,100,1590,5,1,6030000,129,-69.19,1.40,12,0.13,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230713,091141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2166,2157,2141,2132,2116,2162,2137,6,645,100,1590,5,1,6030000,130,-69.35,1.40,12,0.00,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2416,N,N,0,N,00,N
20230712,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,34274070,16019,117.18,2125,2150,2125,2785,1505,2145,2139.59,0.04,0,-493,2165,2155,2140,2130,2115,2160,2135,6,640,100,1580,5,1,6030000,130,-69.35,1.40,12,0.27,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2549,N,N,0,N,00,N
20230712,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,33580000,15694,114.80,2125,2150,2125,2785,1505,2145,2139.67,0.04,0,-485,2165,2155,2140,2130,2115,2160,2135,6,640,100,1580,5,1,6030000,129,-69.19,1.40,12,0.26,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2549,N,N,0,N,00,N
20230712,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,28009570,13083,95.70,2125,2150,2125,2785,1505,2145,2140.91,0.04,0,-425,2165,2155,2140,2130,2115,2160,2135,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.22,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2549,N,N,0,N,00,N
20230712,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,23703770,11067,80.95,2125,2150,2125,2785,1505,2145,2141.84,0.04,0,-363,2165,2155,2140,2130,2115,2160,2135,6,640,100,1580,5,1,6030000,130,-69.35,1.40,12,0.18,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2549,N,N,0,N,00,N
20230712,121132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,19051590,8890,65.03,2125,2150,2125,2785,1505,2145,2143.04,0.04,0,-300,2165,2155,2140,2130,2115,2160,2135,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.15,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2549,N,N,0,N,00,N
20230712,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,8362175,3901,28.53,2125,2150,2125,2785,1505,2145,2143.60,0.04,0,-164,2165,2155,2140,2130,2115,2160,2135,6,640,100,1580,5,1,6030000,129,-69.19,1.40,12,0.06,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2549,N,N,0,N,00,N
20230712,101132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,2529920,1182,8.65,2125,2150,2125,2785,1505,2145,2140.37,0.04,0,-106,2165,2155,2140,2130,2115,2160,2135,6,640,100,1580,5,1,6030000,129,-69.19,1.40,12,0.02,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2549,N,N,0,N,00,N
20230712,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,36325,17,0.12,2125,2145,2125,2785,1505,2145,2136.76,0.04,0,-7,2165,2155,2140,2130,2115,2160,2135,6,640,100,1580,5,1,6030000,129,-69.19,1.40,12,0.00,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2549,N,N,0,N,00,N
20230711,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,29183675,13671,81.91,2125,2150,2125,2780,1500,2140,2134.71,0.04,0,2257,2156,2147,2136,2127,2116,2152,2132,6,640,100,1580,5,1,6030000,129,-69.19,1.40,12,0.23,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2565,N,N,0,N,00,N
20230711,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,28706060,13448,80.57,2125,2150,2125,2780,1500,2140,2134.60,0.04,0,2374,2156,2147,2136,2127,2116,2152,2132,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.22,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2565,N,N,0,N,00,N
20230711,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,22054095,10327,61.87,2125,2150,2125,2780,1500,2140,2135.58,0.04,0,3354,2156,2147,2136,2127,2116,2152,2132,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.17,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2565,N,N,0,N,00,N
20230711,131054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,19912500,9324,55.86,2125,2150,2125,2780,1500,2140,2135.62,0.04,0,3625,2156,2147,2136,2127,2116,2152,2132,6,640,100,1580,5,1,6030000,130,-69.35,1.40,12,0.15,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2170,-0.92,20230607,1991,7.99,20230308,2170,-0.92,20230607,1991,7.99,20230308,0.08,N,446750,100,6 억,,2565,N,N,0,N,00,N
20230711,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,17774295,8323,49.87,2125,2150,2125,2780,1500,2140,2135.56,0.04,0,3711,2156,2147,2136,2127,2116,2152,2132,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.14,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2565,N,N,0,N,00,N
20230711,111123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,15675590,7340,43.98,2125,2150,2125,2780,1500,2140,2135.64,0.04,0,3644,2156,2147,2136,2127,2116,2152,2132,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.12,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2565,N,N,0,N,00,N
20230711,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3350105,1568,9.39,2125,2150,2125,2780,1500,2140,2136.55,0.04,0,-825,2156,2147,2136,2127,2116,2152,2132,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.03,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2565,N,N,0,N,00,N
20230711,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,446075,209,1.25,2125,2140,2125,2780,1500,2140,2134.33,0.04,0,-193,2156,2147,2136,2127,2116,2152,2132,6,640,100,1580,5,1,6030000,129,-69.03,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2565,N,N,0,N,00,N
20230710,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,35598730,16691,109.72,2135,2145,2125,2775,1495,2135,2132.81,0.04,0,-5893,2148,2141,2133,2126,2118,2145,2130,6,640,100,1570,5,1,6030000,129,-69.03,1.39,12,0.28,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230710,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,35257530,16531,108.66,2135,2145,2125,2775,1495,2135,2132.81,0.04,0,-5763,2148,2141,2133,2126,2118,2145,2130,6,640,100,1570,5,1,6030000,129,-69.19,1.40,12,0.27,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230710,141057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,31840145,14926,98.11,2135,2145,2125,2775,1495,2135,2133.20,0.04,0,-4833,2148,2141,2133,2126,2118,2145,2130,6,640,100,1570,5,1,6030000,129,-69.19,1.40,12,0.25,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230710,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,28218830,13226,86.94,2135,2145,2125,2775,1495,2135,2133.59,0.04,0,-3905,2148,2141,2133,2126,2118,2145,2130,6,640,100,1570,5,1,6030000,129,-69.03,1.39,12,0.22,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230710,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,25174530,11797,77.55,2135,2145,2125,2775,1495,2135,2133.98,0.04,0,-3012,2148,2141,2133,2126,2118,2145,2130,6,640,100,1570,5,1,6030000,128,-68.71,1.39,12,0.20,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230710,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,21794310,10209,67.11,2135,2145,2125,2775,1495,2135,2134.81,0.04,0,-2073,2148,2141,2133,2126,2118,2145,2130,6,640,100,1570,5,1,6030000,129,-69.19,1.40,12,0.17,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230710,101112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,18034215,8448,55.53,2135,2140,2125,2775,1495,2135,2134.73,0.04,0,-1117,2148,2141,2133,2126,2118,2145,2130,6,640,100,1570,5,1,6030000,129,-69.03,1.39,12,0.14,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230710,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,392130,184,1.21,2135,2140,2125,2775,1495,2135,2131.14,0.04,0,-177,2148,2141,2133,2126,2118,2145,2130,6,640,100,1570,5,1,6030000,129,-69.03,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230707,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,32436720,15213,71.92,2125,2140,2125,2775,1495,2135,2132.17,0.04,0,2634,2145,2140,2130,2125,2115,2142,2127,6,640,100,1570,5,1,6030000,129,-68.87,1.39,12,0.25,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230707,151059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,32085120,15048,71.14,2125,2140,2125,2775,1495,2135,2132.19,0.04,0,2769,2145,2140,2130,2125,2115,2142,2127,6,640,100,1570,5,1,6030000,129,-69.03,1.39,12,0.25,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230707,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,28582635,13404,63.36,2125,2135,2125,2775,1495,2135,2132.40,0.04,0,3663,2145,2140,2130,2125,2115,2142,2127,6,640,100,1570,5,1,6030000,128,-68.71,1.39,12,0.22,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230707,131107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,26450505,12403,58.63,2125,2135,2125,2775,1495,2135,2132.59,0.04,0,4557,2145,2140,2130,2125,2115,2142,2127,6,640,100,1570,5,1,6030000,128,-68.71,1.39,12,0.21,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230707,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,24522805,11498,54.35,2125,2135,2125,2775,1495,2135,2132.79,0.04,0,5452,2145,2140,2130,2125,2115,2142,2127,6,640,100,1570,5,1,6030000,128,-68.71,1.39,12,0.19,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230707,111118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,22618585,10604,50.13,2125,2135,2125,2775,1495,2135,2133.02,0.04,0,6346,2145,2140,2130,2125,2115,2142,2127,6,640,100,1570,5,1,6030000,128,-68.71,1.39,12,0.18,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230707,101058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,20490635,9605,45.41,2125,2135,2125,2775,1495,2135,2133.33,0.04,0,7240,2145,2140,2130,2125,2115,2142,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.16,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230707,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,1549125,729,3.45,2125,2125,2125,2775,1495,2135,2125.00,0.04,0,0,2145,2140,2130,2125,2115,2142,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.01,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,2510,N,N,0,N,00,N
20230706,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,44958225,21154,96.01,2120,2135,2120,2775,1495,2135,2125.28,0.07,0,-6031,2158,2146,2133,2121,2108,2152,2127,6,640,100,1570,5,1,6030000,129,-68.87,1.39,12,0.35,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4458,N,N,0,N,00,N
20230706,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,43869545,20642,93.68,2120,2135,2120,2775,1495,2135,2125.26,0.07,0,-5863,2158,2146,2133,2121,2108,2152,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.34,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4458,N,N,0,N,00,N
20230706,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,40367440,18994,86.20,2120,2135,2120,2775,1495,2135,2125.27,0.07,0,-4943,2158,2146,2133,2121,2108,2152,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.31,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4458,N,N,0,N,00,N
20230706,131058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,36511235,17181,77.97,2120,2135,2120,2775,1495,2135,2125.09,0.07,0,-3976,2158,2146,2133,2121,2108,2152,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.28,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4458,N,N,0,N,00,N
20230706,121020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,34315995,16148,73.29,2120,2135,2120,2775,1495,2135,2125.09,0.07,0,-3033,2158,2146,2133,2121,2108,2152,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.27,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4458,N,N,0,N,00,N
20230706,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,21540485,10136,46.00,2120,2135,2120,2775,1495,2135,2125.15,0.07,0,-2090,2158,2146,2133,2121,2108,2152,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.17,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4458,N,N,0,N,00,N
20230706,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,17870235,8410,38.17,2120,2135,2120,2775,1495,2135,2124.88,0.07,0,-1098,2158,2146,2133,2121,2108,2152,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.14,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4458,N,N,0,N,00,N
20230706,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,1280480,604,2.74,2120,2120,2120,2775,1495,2135,2120.00,0.07,0,-194,2158,2146,2133,2121,2108,2152,2127,6,640,100,1570,5,1,6030000,128,-68.39,1.38,12,0.01,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,4458,N,N,0,N,00,N
20230705,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,47058145,22034,126.28,2120,2145,2120,2760,1490,2125,2135.71,0.07,0,5552,2155,2140,2130,2115,2105,2147,2122,6,635,100,1570,5,1,6030000,129,-68.87,1.39,12,0.37,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230705,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,45982840,21531,123.39,2120,2145,2120,2760,1490,2125,2135.66,0.07,0,5544,2155,2140,2130,2115,2105,2147,2122,6,635,100,1570,5,1,6030000,129,-68.87,1.39,12,0.36,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230705,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,40565440,18999,108.88,2120,2145,2120,2760,1490,2125,2135.14,0.07,0,4642,2155,2140,2130,2115,2105,2147,2122,6,635,100,1570,5,1,6030000,129,-69.03,1.39,12,0.32,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230705,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,23317810,10929,62.63,2120,2145,2120,2760,1490,2125,2133.57,0.07,0,3725,2155,2140,2130,2115,2105,2147,2122,6,635,100,1570,5,1,6030000,129,-69.03,1.39,12,0.18,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230705,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,17442125,8177,46.86,2120,2145,2120,2760,1490,2125,2133.07,0.07,0,2089,2155,2140,2130,2115,2105,2147,2122,6,635,100,1570,5,1,6030000,129,-69.03,1.39,12,0.14,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230705,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,12390840,5815,33.33,2120,2145,2120,2760,1490,2125,2130.84,0.07,0,857,2155,2140,2130,2115,2105,2147,2122,6,635,100,1570,5,1,6030000,129,-69.19,1.40,12,0.10,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.08,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230705,101044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,8592895,4039,23.15,2120,2140,2120,2760,1490,2125,2127.48,0.07,0,57,2155,2140,2130,2115,2105,2147,2122,6,635,100,1570,5,1,6030000,129,-69.03,1.39,12,0.07,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230705,091043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2143705,1009,5.78,2120,2125,2120,2760,1490,2125,2124.58,0.07,0,-209,2155,2140,2130,2115,2105,2147,2122,6,635,100,1570,5,1,6030000,128,-68.55,1.38,12,0.02,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230704,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,37227715,17449,129.64,2120,2145,2120,2775,1495,2135,2133.52,0.07,0,-5033,2151,2142,2131,2122,2111,2147,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.29,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4421,N,N,0,N,00,N
20230704,151026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,36473385,17095,127.01,2120,2145,2120,2775,1495,2135,2133.57,0.07,0,-4896,2151,2142,2131,2122,2111,2147,2127,6,640,100,1570,5,1,6030000,128,-68.55,1.38,12,0.28,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4421,N,N,0,N,00,N
20230704,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,31559790,14789,109.87,2120,2145,2120,2775,1495,2135,2134.00,0.07,0,-4165,2151,2142,2131,2122,2111,2147,2127,6,640,100,1570,5,1,6030000,128,-68.71,1.39,12,0.25,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4421,N,N,0,N,00,N
20230704,131019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,25638190,12010,89.23,2120,2145,2120,2775,1495,2135,2134.74,0.07,0,-3565,2151,2142,2131,2122,2111,2147,2127,6,640,100,1570,5,1,6030000,129,-69.03,1.39,12,0.20,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4421,N,N,0,N,00,N
20230704,121029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,21533385,10085,74.93,2120,2145,2120,2775,1495,2135,2135.19,0.07,0,-2888,2151,2142,2131,2122,2111,2147,2127,6,640,100,1570,5,1,6030000,129,-69.03,1.39,12,0.17,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4421,N,N,0,N,00,N
20230704,111023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,15648540,7326,54.43,2120,2145,2120,2775,1495,2135,2136.03,0.07,0,-2201,2151,2142,2131,2122,2111,2147,2127,6,640,100,1570,5,1,6030000,129,-69.03,1.39,12,0.12,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4421,N,N,0,N,00,N
20230704,101017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,3967390,1866,13.86,2120,2140,2120,2775,1495,2135,2126.15,0.07,0,-1586,2151,2142,2131,2122,2111,2147,2127,6,640,100,1570,5,1,6030000,129,-69.03,1.39,12,0.03,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4421,N,N,0,N,00,N
20230704,091017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,417640,197,1.46,2120,2120,2120,2775,1495,2135,2120.00,0.07,0,-197,2151,2142,2131,2122,2111,2147,2127,6,640,100,1570,5,1,6030000,128,-68.39,1.38,12,0.00,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,4421,N,N,0,N,00,N
20230703,161005,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,28694075,13460,47.43,2125,2140,2120,2780,1500,2140,2131.80,0.07,0,7397,2160,2150,2130,2120,2100,2155,2125,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.22,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4477,N,N,0,N,00,N
20230703,151017,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,27937525,13106,46.18,2125,2140,2120,2780,1500,2140,2131.66,0.07,0,7255,2160,2150,2130,2120,2100,2155,2125,6,640,100,1580,5,1,6030000,129,-69.03,1.39,12,0.22,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4477,N,N,0,N,00,N
20230703,141017,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,23680720,11114,39.16,2125,2140,2120,2780,1500,2140,2130.71,0.07,0,6406,2160,2150,2130,2120,2100,2155,2125,6,640,100,1580,5,1,6030000,129,-68.87,1.39,12,0.18,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4477,N,N,0,N,00,N
20230703,131010,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,19884585,9334,32.89,2125,2140,2120,2780,1500,2140,2130.34,0.07,0,5564,2160,2150,2130,2120,2100,2155,2125,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.15,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4477,N,N,0,N,00,N
20230703,121017,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,16034570,7526,26.52,2125,2140,2120,2780,1500,2140,2130.56,0.07,0,3991,2160,2150,2130,2120,2100,2155,2125,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.12,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4477,N,N,0,N,00,N
20230703,111010,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-15,5,-0.70,10981085,5157,18.17,2125,2140,2120,2780,1500,2140,2129.36,0.07,0,2631,2160,2150,2130,2120,2100,2155,2125,6,640,100,1580,5,1,6030000,128,-68.55,1.38,12,0.09,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4477,N,N,0,N,00,N
20230703,100956,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,6058375,2844,10.02,2125,2140,2120,2780,1500,2140,2130.23,0.07,0,796,2160,2150,2130,2120,2100,2155,2125,6,640,100,1580,5,1,6030000,128,-68.71,1.39,12,0.05,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4477,N,N,0,N,00,N
20230703,091006,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-15,5,-0.70,420750,198,0.70,2125,2125,2125,2780,1500,2140,2125.00,0.07,0,0,2160,2150,2130,2120,2100,2155,2125,6,640,100,1580,5,1,6030000,128,-68.55,1.38,12,0.00,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4477,N,N,0,N,00,N