KissMeData/446750/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,20733685,9440,100.11,2190,2210,2180,2850,1540,2195,2196.36,0.06,0,4638,2208,2201,2188,2181,2168,2205,2185,6,655,100,1580,5,1,6030000,133,58.16,1.13,12,0.16,38.00,1962.00,2245,20240710,-1.56,2010,20231114,9.95,2245,-1.56,20240710,2040,8.33,20240102,2245,-1.56,20240710,2010,9.95,20231114,0.08,N,446750,100,6 억,,3863,N,N,0,N,00,N
20240731,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,20453015,9313,98.76,2190,2210,2180,2850,1540,2195,2196.18,0.06,0,4544,2208,2201,2188,2181,2168,2205,2185,6,655,100,1580,5,1,6030000,133,58.16,1.13,12,0.15,38.00,1962.00,2245,20240710,-1.56,2010,20231114,9.95,2245,-1.56,20240710,2040,8.33,20240102,2245,-1.56,20240710,2010,9.95,20231114,0.08,N,446750,100,6 억,,3863,N,N,0,N,00,N
20240731,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,16271760,7415,78.63,2190,2205,2180,2850,1540,2195,2194.44,0.06,0,3793,2208,2201,2188,2181,2168,2205,2185,6,655,100,1580,5,1,6030000,133,57.89,1.12,12,0.12,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,3863,N,N,0,N,00,N
20240731,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,10092680,4608,48.87,2190,2200,2180,2850,1540,2195,2190.25,0.06,0,2993,2208,2201,2188,2181,2168,2205,2185,6,655,100,1580,5,1,6030000,131,57.37,1.11,12,0.08,38.00,1962.00,2245,20240710,-2.90,2010,20231114,8.46,2245,-2.90,20240710,2040,6.86,20240102,2245,-2.90,20240710,2010,8.46,20231114,0.08,N,446750,100,6 억,,3863,N,N,0,N,00,N
20240731,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,5582855,2546,27.00,2190,2195,2180,2850,1540,2195,2192.79,0.06,0,2235,2208,2201,2188,2181,2168,2205,2185,6,655,100,1580,5,1,6030000,132,57.76,1.12,12,0.04,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,3863,N,N,0,N,00,N
20240731,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3577645,1632,17.31,2190,2195,2190,2850,1540,2195,2192.18,0.06,0,1432,2208,2201,2188,2181,2168,2205,2185,6,655,100,1580,5,1,6030000,132,57.76,1.12,12,0.03,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,3863,N,N,0,N,00,N
20240731,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,1848360,844,8.95,2190,2190,2190,2850,1540,2195,2190.00,0.06,0,683,2208,2201,2188,2181,2168,2205,2185,6,655,100,1580,5,1,6030000,132,57.63,1.12,12,0.01,38.00,1962.00,2245,20240710,-2.45,2010,20231114,8.96,2245,-2.45,20240710,2040,7.35,20240102,2245,-2.45,20240710,2010,8.96,20231114,0.08,N,446750,100,6 억,,3863,N,N,0,N,00,N
20240731,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,1745430,797,8.45,2190,2190,2190,2850,1540,2195,2190.00,0.06,0,639,2208,2201,2188,2181,2168,2205,2185,6,655,100,1580,5,1,6030000,132,57.63,1.12,12,0.01,38.00,1962.00,2245,20240710,-2.45,2010,20231114,8.96,2245,-2.45,20240710,2040,7.35,20240102,2245,-2.45,20240710,2010,8.96,20231114,0.08,N,446750,100,6 억,,3863,N,N,0,N,00,N
20240730,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,20652725,9430,91.28,2190,2195,2175,2820,1520,2170,2190.11,0.06,0,3991,2206,2187,2176,2157,2146,2185,2155,6,650,100,1560,5,1,6030000,132,57.76,1.12,12,0.16,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,3872,N,N,0,N,00,N
20240730,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,20413490,9321,90.22,2190,2195,2175,2820,1520,2170,2190.05,0.06,0,3896,2206,2187,2176,2157,2146,2185,2155,6,650,100,1560,5,1,6030000,132,57.76,1.12,12,0.15,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,3872,N,N,0,N,00,N
20240730,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,17936000,8190,79.28,2190,2195,2175,2820,1520,2170,2189.99,0.06,0,2839,2206,2187,2176,2157,2146,2185,2155,6,650,100,1560,5,1,6030000,132,57.76,1.12,12,0.14,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,3872,N,N,0,N,00,N
20240730,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,15829095,7227,69.95,2190,2195,2175,2820,1520,2170,2190.27,0.06,0,2166,2206,2187,2176,2157,2146,2185,2155,6,650,100,1560,5,1,6030000,132,57.76,1.12,12,0.12,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,3872,N,N,0,N,00,N
20240730,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,13975700,6379,61.75,2190,2195,2175,2820,1520,2170,2190.89,0.06,0,1507,2206,2187,2176,2157,2146,2185,2155,6,650,100,1560,5,1,6030000,131,57.37,1.11,12,0.11,38.00,1962.00,2245,20240710,-2.90,2010,20231114,8.46,2245,-2.90,20240710,2040,6.86,20240102,2245,-2.90,20240710,2010,8.46,20231114,0.08,N,446750,100,6 억,,3872,N,N,0,N,00,N
20240730,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,11755375,5364,51.92,2190,2195,2175,2820,1520,2170,2191.53,0.06,0,816,2206,2187,2176,2157,2146,2185,2155,6,650,100,1560,5,1,6030000,132,57.76,1.12,12,0.09,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,3872,N,N,0,N,00,N
20240730,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,803620,367,3.55,2190,2190,2175,2820,1520,2170,2189.70,0.06,0,141,2206,2187,2176,2157,2146,2185,2155,6,650,100,1560,5,1,6030000,132,57.63,1.12,12,0.01,38.00,1962.00,2245,20240710,-2.45,2010,20231114,8.96,2245,-2.45,20240710,2040,7.35,20240102,2245,-2.45,20240710,2010,8.96,20231114,0.08,N,446750,100,6 억,,3872,N,N,0,N,00,N
20240730,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.06,0,0,2206,2187,2176,2157,2146,2185,2155,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.00,38.00,1962.00,2245,20240710,-3.34,2010,20231114,7.96,2245,-3.34,20240710,2040,6.37,20240102,2245,-3.34,20240710,2010,7.96,20231114,0.08,N,446750,100,6 억,,3872,N,N,0,N,00,N
20240729,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,22502920,10331,33.08,2170,2195,2165,2820,1520,2170,2178.19,0.06,0,-2270,2216,2192,2176,2152,2136,2185,2145,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.17,38.00,1962.00,2245,20240710,-3.34,2010,20231114,7.96,2245,-3.34,20240710,2040,6.37,20240102,2245,-3.34,20240710,2010,7.96,20231114,0.08,N,446750,100,6 억,,3894,N,N,0,N,00,N
20240729,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,22489835,10325,33.06,2170,2195,2165,2820,1520,2170,2178.19,0.06,0,-2268,2216,2192,2176,2152,2136,2185,2145,6,650,100,1560,5,1,6030000,132,57.50,1.11,12,0.17,38.00,1962.00,2245,20240710,-2.67,2010,20231114,8.71,2245,-2.67,20240710,2040,7.11,20240102,2245,-2.67,20240710,2010,8.71,20231114,0.08,N,446750,100,6 억,,3894,N,N,0,N,00,N
20240729,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,21020715,9648,30.90,2170,2195,2165,2820,1520,2170,2178.76,0.06,0,-1593,2216,2192,2176,2152,2136,2185,2145,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.16,38.00,1962.00,2245,20240710,-3.34,2010,20231114,7.96,2245,-3.34,20240710,2040,6.37,20240102,2245,-3.34,20240710,2010,7.96,20231114,0.08,N,446750,100,6 억,,3894,N,N,0,N,00,N
20240729,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,17010390,7800,24.98,2170,2195,2165,2820,1520,2170,2180.82,0.06,0,-756,2216,2192,2176,2152,2136,2185,2145,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.13,38.00,1962.00,2245,20240710,-3.34,2010,20231114,7.96,2245,-3.34,20240710,2040,6.37,20240102,2245,-3.34,20240710,2010,7.96,20231114,0.08,N,446750,100,6 억,,3894,N,N,0,N,00,N
20240729,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,12991310,5952,19.06,2170,2195,2165,2820,1520,2170,2182.68,0.06,0,81,2216,2192,2176,2152,2136,2185,2145,6,650,100,1560,5,1,6030000,131,57.24,1.11,12,0.10,38.00,1962.00,2245,20240710,-3.12,2010,20231114,8.21,2245,-3.12,20240710,2040,6.62,20240102,2245,-3.12,20240710,2010,8.21,20231114,0.08,N,446750,100,6 억,,3894,N,N,0,N,00,N
20240729,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,12225710,5600,17.93,2170,2195,2165,2820,1520,2170,2183.16,0.06,0,433,2216,2192,2176,2152,2136,2185,2145,6,650,100,1560,5,1,6030000,132,57.76,1.12,12,0.09,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,3894,N,N,0,N,00,N
20240729,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,3501165,1613,5.17,2170,2185,2165,2820,1520,2170,2170.59,0.06,0,433,2216,2192,2176,2152,2136,2185,2145,6,650,100,1560,5,1,6030000,131,57.37,1.11,12,0.03,38.00,1962.00,2245,20240710,-2.90,2010,20231114,8.46,2245,-2.90,20240710,2040,6.86,20240102,2245,-2.90,20240710,2010,8.46,20231114,0.08,N,446750,100,6 억,,3894,N,N,0,N,00,N
20240729,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,2359345,1088,3.48,2170,2170,2165,2820,1520,2170,2168.52,0.06,0,433,2216,2192,2176,2152,2136,2185,2145,6,650,100,1560,5,1,6030000,131,56.97,1.10,12,0.02,38.00,1962.00,2245,20240710,-3.56,2010,20231114,7.71,2245,-3.56,20240710,2040,6.13,20240102,2245,-3.56,20240710,2010,7.71,20231114,0.08,N,446750,100,6 억,,3894,N,N,0,N,00,N
20240726,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,67858770,31228,1538.33,2200,2200,2160,2850,1540,2195,2173.01,0.04,0,2902,2211,2202,2196,2187,2181,2200,2185,6,655,100,1580,5,1,6030000,131,57.11,1.11,12,0.52,38.00,1962.00,2245,20240710,-3.34,2010,20231114,7.96,2245,-3.34,20240710,2040,6.37,20240102,2245,-3.34,20240710,2010,7.96,20231114,0.08,N,446750,100,6 억,,2615,N,N,0,N,00,N
20240726,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-30,5,-1.37,64065285,29474,1451.92,2200,2200,2160,2850,1540,2195,2173.62,0.04,0,2837,2211,2202,2196,2187,2181,2200,2185,6,655,100,1580,5,1,6030000,131,56.97,1.10,12,0.49,38.00,1962.00,2245,20240710,-3.56,2010,20231114,7.71,2245,-3.56,20240710,2040,6.13,20240102,2245,-3.56,20240710,2010,7.71,20231114,0.08,N,446750,100,6 억,,2615,N,N,0,N,00,N
20240726,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,37092085,17018,838.33,2200,2200,2160,2850,1540,2195,2179.58,0.04,0,1837,2211,2202,2196,2187,2181,2200,2185,6,655,100,1580,5,1,6030000,132,57.50,1.11,12,0.28,38.00,1962.00,2245,20240710,-2.67,2010,20231114,8.71,2245,-2.67,20240710,2040,7.11,20240102,2245,-2.67,20240710,2010,8.71,20231114,0.08,N,446750,100,6 억,,2615,N,N,0,N,00,N
20240726,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,11700790,5332,262.66,2200,2200,2185,2850,1540,2195,2194.45,0.04,0,350,2211,2202,2196,2187,2181,2200,2185,6,655,100,1580,5,1,6030000,133,57.89,1.12,12,0.09,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2615,N,N,0,N,00,N
20240726,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,4225910,1924,94.78,2200,2200,2190,2850,1540,2195,2196.42,0.04,0,8,2211,2202,2196,2187,2181,2200,2185,6,655,100,1580,5,1,6030000,133,57.89,1.12,12,0.03,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2615,N,N,0,N,00,N
20240726,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,2954055,1345,66.26,2200,2200,2190,2850,1540,2195,2196.32,0.04,0,8,2211,2202,2196,2187,2181,2200,2185,6,655,100,1580,5,1,6030000,133,57.89,1.12,12,0.02,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2615,N,N,0,N,00,N
20240726,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,845705,385,18.97,2200,2200,2190,2850,1540,2195,2196.64,0.04,0,8,2211,2202,2196,2187,2181,2200,2185,6,655,100,1580,5,1,6030000,132,57.76,1.12,12,0.01,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2615,N,N,0,N,00,N
20240726,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,286000,130,6.40,2200,2200,2200,2850,1540,2195,2200.00,0.04,0,0,2211,2202,2196,2187,2181,2200,2185,6,655,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2615,N,N,0,N,00,N
20240725,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,4459695,2030,21.42,2200,2205,2190,2865,1545,2205,2196.89,0.04,0,1489,2215,2210,2205,2200,2195,2207,2197,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.03,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2701,N,N,0,N,00,N
20240725,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,4437745,2020,21.31,2200,2205,2190,2865,1545,2205,2196.90,0.04,0,1489,2215,2210,2205,2200,2195,2207,2197,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.03,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2701,N,N,0,N,00,N
20240725,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,3796805,1728,18.23,2200,2205,2190,2865,1545,2205,2197.23,0.04,0,1312,2215,2210,2205,2200,2195,2207,2197,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.03,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2701,N,N,0,N,00,N
20240725,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,2971985,1352,14.26,2200,2205,2195,2865,1545,2205,2198.21,0.04,0,1099,2215,2210,2205,2200,2195,2207,2197,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.02,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2701,N,N,0,N,00,N
20240725,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,2453965,1116,11.77,2200,2205,2195,2865,1545,2205,2198.89,0.04,0,875,2215,2210,2205,2200,2195,2207,2197,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.02,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2701,N,N,0,N,00,N
20240725,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,1986430,903,9.53,2200,2205,2195,2865,1545,2205,2199.81,0.04,0,672,2215,2210,2205,2200,2195,2207,2197,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.01,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2701,N,N,0,N,00,N
20240725,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,1562020,710,7.49,2200,2205,2200,2865,1545,2205,2200.03,0.04,0,489,2215,2210,2205,2200,2195,2207,2197,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.01,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2701,N,N,0,N,00,N
20240725,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,1291405,587,6.19,2200,2205,2200,2865,1545,2205,2200.01,0.04,0,472,2215,2210,2205,2200,2195,2207,2197,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.01,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2701,N,N,0,N,00,N
20240724,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,20854380,9479,39.93,2210,2210,2200,2860,1540,2200,2200.06,0.04,0,-4534,2240,2220,2195,2175,2150,2207,2162,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.16,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2709,N,N,0,N,00,N
20240724,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,20821345,9464,39.86,2210,2210,2200,2860,1540,2200,2200.06,0.04,0,-4526,2240,2220,2195,2175,2150,2207,2162,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.16,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2709,N,N,0,N,00,N
20240724,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,19120600,8691,36.61,2210,2210,2200,2860,1540,2200,2200.05,0.04,0,-3777,2240,2220,2195,2175,2150,2207,2162,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.14,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2709,N,N,0,N,00,N
20240724,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,17096575,7771,32.73,2210,2210,2200,2860,1540,2200,2200.05,0.04,0,-2857,2240,2220,2195,2175,2150,2207,2162,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.13,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2709,N,N,0,N,00,N
20240724,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,13435775,6107,25.72,2210,2210,2200,2860,1540,2200,2200.06,0.04,0,-1912,2240,2220,2195,2175,2150,2207,2162,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.10,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2709,N,N,0,N,00,N
20240724,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,10322775,4692,19.76,2210,2210,2200,2860,1540,2200,2200.08,0.04,0,-997,2240,2220,2195,2175,2150,2207,2162,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.08,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2709,N,N,0,N,00,N
20240724,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,7972975,3624,15.26,2210,2210,2200,2860,1540,2200,2200.05,0.04,0,-142,2240,2220,2195,2175,2150,2207,2162,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.06,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2709,N,N,0,N,00,N
20240724,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.04,0,0,2240,2220,2195,2175,2150,2207,2162,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2709,N,N,0,N,00,N
20240723,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,51917580,23741,252.27,2215,2215,2170,2860,1540,2200,2186.83,0.05,0,2320,2223,2211,2203,2191,2183,2207,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.39,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2750,N,N,0,N,00,N
20240723,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,51812275,23693,251.76,2215,2215,2170,2860,1540,2200,2186.82,0.05,0,2340,2223,2211,2203,2191,2183,2207,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.39,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2750,N,N,0,N,00,N
20240723,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,51741985,23661,251.42,2215,2215,2170,2860,1540,2200,2186.80,0.05,0,2362,2223,2211,2203,2191,2183,2207,2187,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.39,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2750,N,N,0,N,00,N
20240723,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,50989100,23318,247.77,2215,2215,2170,2860,1540,2200,2186.68,0.05,0,2368,2223,2211,2203,2191,2183,2207,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.39,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2750,N,N,0,N,00,N
20240723,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,50989100,23318,247.77,2215,2215,2170,2860,1540,2200,2186.68,0.05,0,2368,2223,2211,2203,2191,2183,2207,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.39,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2750,N,N,0,N,00,N
20240723,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,50989100,23318,247.77,2215,2215,2170,2860,1540,2200,2186.68,0.05,0,2368,2223,2211,2203,2191,2183,2207,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.39,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2750,N,N,0,N,00,N
20240723,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,35225750,16100,171.08,2215,2215,2175,2860,1540,2200,2187.93,0.05,0,2388,2223,2211,2203,2191,2183,2207,2187,6,660,100,1580,5,1,6030000,131,57.24,1.11,12,0.27,38.00,1962.00,2245,20240710,-3.12,2010,20231114,8.21,2245,-3.12,20240710,2040,6.62,20240102,2245,-3.12,20240710,2010,8.21,20231114,0.08,N,446750,100,6 억,,2750,N,N,0,N,00,N
20240723,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,11075,5,0.05,2215,2215,2215,2860,1540,2200,2215.00,0.05,0,0,2223,2211,2203,2191,2183,2207,2187,6,660,100,1580,5,1,6030000,134,58.29,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.34,2010,20231114,10.20,2245,-1.34,20240710,2040,8.58,20240102,2245,-1.34,20240710,2010,10.20,20231114,0.08,N,446750,100,6 억,,2750,N,N,0,N,00,N
20240722,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,20742285,9411,108.53,2205,2215,2195,2865,1545,2205,2204.05,0.05,0,1180,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.16,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240722,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,20579485,9337,107.68,2205,2215,2195,2865,1545,2205,2204.08,0.05,0,1180,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.15,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240722,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,18689160,8476,97.75,2205,2215,2195,2865,1545,2205,2204.95,0.05,0,1180,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.14,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240722,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,16150405,7321,84.43,2205,2215,2195,2865,1545,2205,2206.04,0.05,0,1180,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.12,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240722,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,8389050,3800,43.82,2205,2215,2205,2865,1545,2205,2207.64,0.05,0,1328,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.06,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240722,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,5,2,0.23,6433130,2913,33.59,2205,2215,2205,2865,1545,2205,2208.42,0.05,0,925,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,133,58.16,1.13,12,0.05,38.00,1962.00,2245,20240710,-1.56,2010,20231114,9.95,2245,-1.56,20240710,2040,8.33,20240102,2245,-1.56,20240710,2010,9.95,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240722,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,2039625,925,10.67,2205,2205,2205,2865,1545,2205,2205.00,0.05,0,925,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.02,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240722,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,1237005,561,6.47,2205,2205,2205,2865,1545,2205,2205.00,0.05,0,561,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.01,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240719,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,19035965,8671,48.75,2190,2205,2180,2870,1550,2210,2195.36,0.05,0,2563,2256,2232,2211,2187,2166,2222,2177,6,660,100,1590,5,1,6030000,133,58.03,1.12,12,0.14,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240719,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,18818075,8572,48.19,2190,2205,2180,2870,1550,2210,2195.30,0.05,0,2482,2256,2232,2211,2187,2166,2222,2177,6,660,100,1590,5,1,6030000,133,58.03,1.12,12,0.14,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240719,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,16331795,7442,41.84,2190,2205,2180,2870,1550,2210,2194.54,0.05,0,1408,2256,2232,2211,2187,2166,2222,2177,6,660,100,1590,5,1,6030000,133,58.03,1.12,12,0.12,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240719,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,13703850,6248,35.12,2190,2205,2180,2870,1550,2210,2193.32,0.05,0,443,2256,2232,2211,2187,2166,2222,2177,6,660,100,1590,5,1,6030000,133,57.89,1.12,12,0.10,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240719,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,11408200,5201,29.24,2190,2205,2180,2870,1550,2210,2193.46,0.05,0,0,2256,2232,2211,2187,2166,2222,2177,6,660,100,1590,5,1,6030000,132,57.76,1.12,12,0.09,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240719,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,9307365,4244,23.86,2190,2205,2180,2870,1550,2210,2193.06,0.05,0,0,2256,2232,2211,2187,2166,2222,2177,6,660,100,1590,5,1,6030000,133,57.89,1.12,12,0.07,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240719,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-25,5,-1.13,2668920,1220,6.86,2190,2205,2180,2870,1550,2210,2187.64,0.05,0,0,2256,2232,2211,2187,2166,2222,2177,6,660,100,1590,5,1,6030000,132,57.50,1.11,12,0.02,38.00,1962.00,2245,20240710,-2.67,2010,20231114,8.71,2245,-2.67,20240710,2040,7.11,20240102,2245,-2.67,20240710,2010,8.71,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240719,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,543640,248,1.39,2190,2205,2190,2870,1550,2210,2192.10,0.05,0,0,2256,2232,2211,2187,2166,2222,2177,6,660,100,1590,5,1,6030000,133,58.03,1.12,12,0.00,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2898,N,N,0,N,00,N
20240718,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-15,5,-0.67,39146530,17788,392.84,2235,2235,2190,2890,1560,2225,2200.73,0.05,0,-3993,2251,2237,2216,2202,2181,2245,2210,6,665,100,1600,5,1,6030000,133,58.16,1.13,12,0.29,38.00,1962.00,2245,20240710,-1.56,2010,20231114,9.95,2245,-1.56,20240710,2040,8.33,20240102,2245,-1.56,20240710,2010,9.95,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240718,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,38541105,17512,386.75,2235,2235,2190,2890,1560,2225,2200.84,0.05,0,-3817,2251,2237,2216,2202,2181,2245,2210,6,665,100,1600,5,1,6030000,134,58.42,1.13,12,0.29,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240718,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-30,5,-1.35,26568175,12056,266.25,2235,2235,2190,2890,1560,2225,2203.73,0.05,0,-2009,2251,2237,2216,2202,2181,2245,2210,6,665,100,1600,5,1,6030000,132,57.76,1.12,12,0.20,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240718,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-25,5,-1.12,18259965,8271,182.66,2235,2235,2190,2890,1560,2225,2207.71,0.05,0,-251,2251,2237,2216,2202,2181,2245,2210,6,665,100,1600,5,1,6030000,133,57.89,1.12,12,0.14,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240718,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-25,5,-1.12,12826920,5796,128.00,2235,2235,2190,2890,1560,2225,2213.06,0.05,0,1665,2251,2237,2216,2202,2181,2245,2210,6,665,100,1600,5,1,6030000,133,57.89,1.12,12,0.10,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240718,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-20,5,-0.90,7429880,3340,73.76,2235,2235,2205,2890,1560,2225,2224.51,0.05,0,2729,2251,2237,2216,2202,2181,2245,2210,6,665,100,1600,5,1,6030000,133,58.03,1.12,12,0.06,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240718,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,10,2,0.45,11175,5,0.11,2235,2235,2235,2890,1560,2225,2235.00,0.05,0,0,2251,2237,2216,2202,2181,2245,2210,6,665,100,1600,5,1,6030000,135,58.82,1.14,12,0.00,38.00,1962.00,2245,20240710,-0.45,2010,20231114,11.19,2245,-0.45,20240710,2040,9.56,20240102,2245,-0.45,20240710,2010,11.19,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240718,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,0,0,0.00,0,0,0,2890,1560,2225,0.00,0.05,0,0,2251,2237,2216,2202,2181,2245,2210,6,665,100,1600,5,1,6030000,134,58.55,1.13,12,0.00,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240717,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,10033360,4528,94.20,2220,2230,2195,2885,1555,2220,2215.85,0.05,0,3000,2243,2231,2213,2201,2183,2235,2205,6,665,100,1590,5,1,6030000,134,58.55,1.13,12,0.08,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240717,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,9766360,4408,91.70,2220,2230,2195,2885,1555,2220,2215.60,0.05,0,3000,2243,2231,2213,2201,2183,2235,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.07,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240717,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,9306300,4199,87.35,2220,2230,2195,2885,1555,2220,2216.31,0.05,0,3000,2243,2231,2213,2201,2183,2235,2205,6,665,100,1590,5,1,6030000,133,57.89,1.12,12,0.07,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240717,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-15,5,-0.68,7795300,3512,73.06,2220,2230,2200,2885,1555,2220,2219.62,0.05,0,3000,2243,2231,2213,2201,2183,2235,2205,6,665,100,1590,5,1,6030000,133,58.03,1.12,12,0.06,38.00,1962.00,2245,20240710,-1.78,2010,20231114,9.70,2245,-1.78,20240710,2040,8.09,20240102,2245,-1.78,20240710,2010,9.70,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240717,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,7283860,3281,68.25,2220,2230,2215,2885,1555,2220,2220.01,0.05,0,3000,2243,2231,2213,2201,2183,2235,2205,6,665,100,1590,5,1,6030000,134,58.29,1.13,12,0.05,38.00,1962.00,2245,20240710,-1.34,2010,20231114,10.20,2245,-1.34,20240710,2040,8.58,20240102,2245,-1.34,20240710,2010,10.20,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240717,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,6748930,3040,63.24,2220,2230,2220,2885,1555,2220,2220.04,0.05,0,3000,2243,2231,2213,2201,2183,2235,2205,6,665,100,1590,5,1,6030000,134,58.55,1.13,12,0.05,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240717,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,6682230,3010,62.62,2220,2230,2220,2885,1555,2220,2220.01,0.05,0,3000,2243,2231,2213,2201,2183,2235,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.05,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240717,091046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.05,0,0,2243,2231,2213,2201,2183,2235,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,2746,N,N,0,N,00,N
20240716,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,10677170,4807,199.54,2220,2225,2195,2885,1555,2220,2221.17,0.05,0,-272,2246,2232,2216,2202,2186,2235,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.08,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3018,N,N,0,N,00,N
20240716,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,10677170,4807,199.54,2220,2225,2195,2885,1555,2220,2221.17,0.05,0,-272,2246,2232,2216,2202,2186,2235,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.08,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3018,N,N,0,N,00,N
20240716,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,9678170,4357,180.86,2220,2225,2195,2885,1555,2220,2221.29,0.05,0,-272,2246,2232,2216,2202,2186,2235,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.07,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3018,N,N,0,N,00,N
20240716,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,9678170,4357,180.86,2220,2225,2195,2885,1555,2220,2221.29,0.05,0,-272,2246,2232,2216,2202,2186,2235,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.07,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3018,N,N,0,N,00,N
20240716,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-25,5,-1.13,9673730,4355,180.78,2220,2225,2195,2885,1555,2220,2221.29,0.05,0,-272,2246,2232,2216,2202,2186,2235,2205,6,665,100,1590,5,1,6030000,132,57.76,1.12,12,0.07,38.00,1962.00,2245,20240710,-2.23,2010,20231114,9.20,2245,-2.23,20240710,2040,7.60,20240102,2245,-2.23,20240710,2010,9.20,20231114,0.08,N,446750,100,6 억,,3018,N,N,0,N,00,N
20240716,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,8893545,4000,166.04,2220,2225,2220,2885,1555,2220,2223.39,0.05,0,-272,2246,2232,2216,2202,2186,2235,2205,6,665,100,1590,5,1,6030000,134,58.55,1.13,12,0.07,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,3018,N,N,0,N,00,N
20240716,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.05,0,0,2246,2232,2216,2202,2186,2235,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3018,N,N,0,N,00,N
20240716,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.05,0,0,2246,2232,2216,2202,2186,2235,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3018,N,N,0,N,00,N
20240715,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,5329560,2409,2483.51,2220,2230,2200,2875,1555,2215,2212.35,0.05,0,420,2238,2226,2218,2206,2198,2222,2202,6,660,100,1590,5,1,6030000,134,58.42,1.13,12,0.04,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240715,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,5309580,2400,2474.23,2220,2230,2200,2875,1555,2215,2212.32,0.05,0,420,2238,2226,2218,2206,2198,2222,2202,6,660,100,1590,5,1,6030000,134,58.42,1.13,12,0.04,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240715,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,4589255,2074,2138.14,2220,2230,2200,2875,1555,2215,2212.76,0.05,0,353,2238,2226,2218,2206,2198,2222,2202,6,660,100,1590,5,1,6030000,134,58.29,1.13,12,0.03,38.00,1962.00,2245,20240710,-1.34,2010,20231114,10.20,2245,-1.34,20240710,2040,8.58,20240102,2245,-1.34,20240710,2010,10.20,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240715,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,3854940,1741,1794.85,2220,2230,2200,2875,1555,2215,2214.21,0.05,0,281,2238,2226,2218,2206,2198,2222,2202,6,660,100,1590,5,1,6030000,133,57.89,1.12,12,0.03,38.00,1962.00,2245,20240710,-2.00,2010,20231114,9.45,2245,-2.00,20240710,2040,7.84,20240102,2245,-2.00,20240710,2010,9.45,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240715,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,3065765,1384,1426.80,2220,2230,2210,2875,1555,2215,2215.15,0.05,0,187,2238,2226,2218,2206,2198,2222,2202,6,660,100,1590,5,1,6030000,134,58.29,1.13,12,0.02,38.00,1962.00,2245,20240710,-1.34,2010,20231114,10.20,2245,-1.34,20240710,2040,8.58,20240102,2245,-1.34,20240710,2010,10.20,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240715,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,2128105,960,989.69,2220,2230,2210,2875,1555,2215,2216.78,0.05,0,100,2238,2226,2218,2206,2198,2222,2202,6,660,100,1590,5,1,6030000,133,58.16,1.13,12,0.02,38.00,1962.00,2245,20240710,-1.56,2010,20231114,9.95,2245,-1.56,20240710,2040,8.33,20240102,2245,-1.56,20240710,2010,9.95,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240715,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,15,2,0.68,131530,59,60.82,2220,2230,2220,2875,1555,2215,2229.32,0.05,0,55,2238,2226,2218,2206,2198,2222,2202,6,660,100,1590,5,1,6030000,134,58.68,1.14,12,0.00,38.00,1962.00,2245,20240710,-0.67,2010,20231114,10.95,2245,-0.67,20240710,2040,9.31,20240102,2245,-0.67,20240710,2010,10.95,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240715,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,0.05,0,0,2238,2226,2218,2206,2198,2222,2202,6,660,100,1590,5,1,6030000,134,58.29,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.34,2010,20231114,10.20,2245,-1.34,20240710,2040,8.58,20240102,2245,-1.34,20240710,2010,10.20,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240712,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-15,5,-0.67,214895,97,11.58,2230,2230,2210,2895,1565,2230,2215.41,0.05,0,0,2250,2240,2225,2215,2200,2245,2220,6,665,100,1600,5,1,6030000,134,58.29,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.34,2010,20231114,10.20,2245,-1.34,20240710,2040,8.58,20240102,2245,-1.34,20240710,2010,10.20,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240712,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,188315,85,10.14,2230,2230,2210,2895,1565,2230,2215.47,0.05,0,0,2250,2240,2225,2215,2200,2245,2220,6,665,100,1600,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240712,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-15,5,-0.67,186095,84,10.02,2230,2230,2210,2895,1565,2230,2215.42,0.05,0,0,2250,2240,2225,2215,2200,2245,2220,6,665,100,1600,5,1,6030000,134,58.29,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.34,2010,20231114,10.20,2245,-1.34,20240710,2040,8.58,20240102,2245,-1.34,20240710,2010,10.20,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240712,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,175020,79,9.43,2230,2230,2210,2895,1565,2230,2215.44,0.05,0,0,2250,2240,2225,2215,2200,2245,2220,6,665,100,1600,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240712,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,175020,79,9.43,2230,2230,2210,2895,1565,2230,2215.44,0.05,0,0,2250,2240,2225,2215,2200,2245,2220,6,665,100,1600,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240712,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,175020,79,9.43,2230,2230,2210,2895,1565,2230,2215.44,0.05,0,0,2250,2240,2225,2215,2200,2245,2220,6,665,100,1600,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240712,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,175020,79,9.43,2230,2230,2210,2895,1565,2230,2215.44,0.05,0,0,2250,2240,2225,2215,2200,2245,2220,6,665,100,1600,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240712,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-20,5,-0.90,22180,10,1.19,2230,2230,2210,2895,1565,2230,2218.00,0.05,0,0,2250,2240,2225,2215,2200,2245,2220,6,665,100,1600,5,1,6030000,133,58.16,1.13,12,0.00,38.00,1962.00,2245,20240710,-1.56,2010,20231114,9.95,2245,-1.56,20240710,2040,8.33,20240102,2245,-1.56,20240710,2010,9.95,20231114,0.08,N,446750,100,6 억,,3028,N,N,0,N,00,N
20240711,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,5,2,0.22,1855725,838,5.12,2225,2235,2210,2890,1560,2225,2214.47,0.05,0,220,2255,2240,2230,2215,2205,2235,2210,6,665,100,1600,5,1,6030000,134,58.68,1.14,12,0.01,38.00,1962.00,2245,20240710,-0.67,2010,20231114,10.95,2245,-0.67,20240710,2040,9.31,20240102,2245,-0.67,20240710,2010,10.95,20231114,0.08,N,446750,100,6 억,,3086,N,N,0,N,00,N
20240711,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,10,2,0.45,1851265,836,5.11,2225,2235,2210,2890,1560,2225,2214.43,0.05,0,221,2255,2240,2230,2215,2205,2235,2210,6,665,100,1600,5,1,6030000,135,58.82,1.14,12,0.01,38.00,1962.00,2245,20240710,-0.45,2010,20231114,11.19,2245,-0.45,20240710,2040,9.56,20240102,2245,-0.45,20240710,2010,11.19,20231114,0.08,N,446750,100,6 억,,3086,N,N,0,N,00,N
20240711,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,1840140,831,5.08,2225,2235,2210,2890,1560,2225,2214.37,0.05,0,221,2255,2240,2230,2215,2205,2235,2210,6,665,100,1600,5,1,6030000,134,58.42,1.13,12,0.01,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3086,N,N,0,N,00,N
20240711,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,10,2,0.45,1229640,556,3.40,2225,2235,2210,2890,1560,2225,2211.58,0.05,0,-54,2255,2240,2230,2215,2205,2235,2210,6,665,100,1600,5,1,6030000,135,58.82,1.14,12,0.01,38.00,1962.00,2245,20240710,-0.45,2010,20231114,11.19,2245,-0.45,20240710,2040,9.56,20240102,2245,-0.45,20240710,2010,11.19,20231114,0.08,N,446750,100,6 억,,3086,N,N,0,N,00,N
20240711,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-15,5,-0.67,1227405,555,3.39,2225,2225,2210,2890,1560,2225,2211.54,0.05,0,-54,2255,2240,2230,2215,2205,2235,2210,6,665,100,1600,5,1,6030000,133,58.16,1.13,12,0.01,38.00,1962.00,2245,20240710,-1.56,2010,20231114,9.95,2245,-1.56,20240710,2040,8.33,20240102,2245,-1.56,20240710,2010,9.95,20231114,0.08,N,446750,100,6 억,,3086,N,N,0,N,00,N
20240711,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,120150,54,0.33,2225,2225,2225,2890,1560,2225,2225.00,0.05,0,-54,2255,2240,2230,2215,2205,2235,2210,6,665,100,1600,5,1,6030000,134,58.55,1.13,12,0.00,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,3086,N,N,0,N,00,N
20240711,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,0,0,0.00,0,0,0,2890,1560,2225,0.00,0.05,0,0,2255,2240,2230,2215,2205,2235,2210,6,665,100,1600,5,1,6030000,134,58.55,1.13,12,0.00,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,3086,N,N,0,N,00,N
20240711,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,0,0,0.00,0,0,0,2890,1560,2225,0.00,0.05,0,0,2255,2240,2230,2215,2205,2235,2210,6,665,100,1600,5,1,6030000,134,58.55,1.13,12,0.00,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,3086,N,N,0,N,00,N
20240710,161248,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2225,5,2,0.23,36467190,16367,74.04,2235,2245,2220,2885,1555,2220,2228.09,0.05,0,3494,2250,2235,2215,2200,2180,2225,2190,6,665,100,1590,5,1,6030000,134,58.55,1.13,12,0.27,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,3092,N,N,0,N,00,N
20240710,151255,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2220,0,3,0.00,36422690,16347,73.95,2235,2245,2220,2885,1555,2220,2228.10,0.05,0,3474,2250,2235,2215,2200,2180,2225,2190,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.27,38.00,1962.00,2245,20240710,-1.11,2010,20231114,10.45,2245,-1.11,20240710,2040,8.82,20240102,2245,-1.11,20240710,2010,10.45,20231114,0.08,N,446750,100,6 억,,3092,N,N,0,N,00,N
20240710,141254,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2225,5,2,0.23,25374245,11381,51.48,2235,2245,2225,2885,1555,2220,2229.53,0.05,0,3399,2250,2235,2215,2200,2180,2225,2190,6,665,100,1590,5,1,6030000,134,58.55,1.13,12,0.19,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,3092,N,N,0,N,00,N
20240710,131253,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2230,10,2,0.45,21899315,9822,44.43,2235,2245,2225,2885,1555,2220,2229.62,0.05,0,2223,2250,2235,2215,2200,2180,2225,2190,6,665,100,1590,5,1,6030000,134,58.68,1.14,12,0.16,38.00,1962.00,2245,20240710,-0.67,2010,20231114,10.95,2245,-0.67,20240710,2040,9.31,20240102,2245,-0.67,20240710,2010,10.95,20231114,0.08,N,446750,100,6 억,,3092,N,N,0,N,00,N
20240710,121250,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2230,10,2,0.45,16391145,7352,33.26,2235,2245,2225,2885,1555,2220,2229.48,0.05,0,254,2250,2235,2215,2200,2180,2225,2190,6,665,100,1590,5,1,6030000,134,58.68,1.14,12,0.12,38.00,1962.00,2245,20240710,-0.67,2010,20231114,10.95,2245,-0.67,20240710,2040,9.31,20240102,2245,-0.67,20240710,2010,10.95,20231114,0.08,N,446750,100,6 억,,3092,N,N,0,N,00,N
20240710,111252,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2230,10,2,0.45,16212745,7272,32.90,2235,2245,2225,2885,1555,2220,2229.48,0.05,0,174,2250,2235,2215,2200,2180,2225,2190,6,665,100,1590,5,1,6030000,134,58.68,1.14,12,0.12,38.00,1962.00,2245,20240710,-0.67,2010,20231114,10.95,2245,-0.67,20240710,2040,9.31,20240102,2245,-0.67,20240710,2010,10.95,20231114,0.08,N,446750,100,6 억,,3092,N,N,0,N,00,N
20240710,101248,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2225,5,2,0.23,16012045,7182,32.49,2235,2245,2225,2885,1555,2220,2229.47,0.05,0,84,2250,2235,2215,2200,2180,2225,2190,6,665,100,1590,5,1,6030000,134,58.55,1.13,12,0.12,38.00,1962.00,2245,20240710,-0.89,2010,20231114,10.70,2245,-0.89,20240710,2040,9.07,20240102,2245,-0.89,20240710,2010,10.70,20231114,0.08,N,446750,100,6 억,,3092,N,N,0,N,00,N
20240710,091253,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2245,25,2,1.13,234685,105,0.47,2235,2245,2235,2885,1555,2220,2235.10,0.05,0,11,2250,2235,2215,2200,2180,2225,2190,6,665,100,1590,5,1,6030000,135,59.08,1.14,12,0.00,38.00,1962.00,2245,20240710,0.00,2010,20231114,11.69,2245,0.00,20240710,2040,10.05,20240102,2245,0.00,20240710,2010,11.69,20231114,0.08,N,446750,100,6 억,,3092,N,N,0,N,00,N
20240709,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,49031665,22106,234.90,2230,2230,2195,2885,1555,2220,2218.03,0.05,0,600,2253,2236,2223,2206,2193,2245,2215,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.37,38.00,1962.00,2240,20240221,-0.89,2010,20231114,10.45,2240,-0.89,20240221,2040,8.82,20240102,2240,-0.89,20240221,2010,10.45,20231114,0.08,N,446750,100,6 억,,2992,N,N,0,N,00,N
20240709,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,47195655,21279,226.11,2230,2230,2195,2885,1555,2220,2217.95,0.05,0,593,2253,2236,2223,2206,2193,2245,2215,6,665,100,1590,5,1,6030000,134,58.55,1.13,12,0.35,38.00,1962.00,2240,20240221,-0.67,2010,20231114,10.70,2240,-0.67,20240221,2040,9.07,20240102,2240,-0.67,20240221,2010,10.70,20231114,0.08,N,446750,100,6 억,,2992,N,N,0,N,00,N
20240709,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,42743920,19275,204.81,2230,2230,2195,2885,1555,2220,2217.58,0.05,0,525,2253,2236,2223,2206,2193,2245,2215,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.32,38.00,1962.00,2240,20240221,-0.89,2010,20231114,10.45,2240,-0.89,20240221,2040,8.82,20240102,2240,-0.89,20240221,2010,10.45,20231114,0.08,N,446750,100,6 억,,2992,N,N,0,N,00,N
20240709,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,39953445,18015,191.42,2230,2230,2195,2885,1555,2220,2217.79,0.05,0,560,2253,2236,2223,2206,2193,2245,2215,6,665,100,1590,5,1,6030000,133,58.16,1.13,12,0.30,38.00,1962.00,2240,20240221,-1.34,2010,20231114,9.95,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,2010,9.95,20231114,0.08,N,446750,100,6 억,,2992,N,N,0,N,00,N
20240709,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,37091115,16720,177.66,2230,2230,2195,2885,1555,2220,2218.37,0.05,0,439,2253,2236,2223,2206,2193,2245,2215,6,665,100,1590,5,1,6030000,133,58.16,1.13,12,0.28,38.00,1962.00,2240,20240221,-1.34,2010,20231114,9.95,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,2010,9.95,20231114,0.08,N,446750,100,6 억,,2992,N,N,0,N,00,N
20240709,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,35247475,15885,168.79,2230,2230,2195,2885,1555,2220,2218.92,0.05,0,359,2253,2236,2223,2206,2193,2245,2215,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.26,38.00,1962.00,2240,20240221,-0.89,2010,20231114,10.45,2240,-0.89,20240221,2040,8.82,20240102,2240,-0.89,20240221,2010,10.45,20231114,0.08,N,446750,100,6 억,,2992,N,N,0,N,00,N
20240709,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,10,2,0.45,18726540,8459,89.88,2230,2230,2195,2885,1555,2220,2213.80,0.05,0,279,2253,2236,2223,2206,2193,2245,2215,6,665,100,1590,5,1,6030000,134,58.68,1.14,12,0.14,38.00,1962.00,2240,20240221,-0.45,2010,20231114,10.95,2240,-0.45,20240221,2040,9.31,20240102,2240,-0.45,20240221,2010,10.95,20231114,0.08,N,446750,100,6 억,,2992,N,N,0,N,00,N
20240709,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,9404055,4263,45.30,2230,2230,2195,2885,1555,2220,2205.97,0.05,0,1394,2253,2236,2223,2206,2193,2245,2215,6,665,100,1590,5,1,6030000,133,57.89,1.12,12,0.07,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2992,N,N,0,N,00,N
20240708,161242,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2220,0,3,0.00,20918900,9411,77.23,2215,2240,2210,2885,1555,2220,2222.81,0.05,0,2987,2253,2236,2213,2196,2173,2245,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.16,38.00,1962.00,2240,20240221,-0.89,2010,20231114,10.45,2240,0.00,20240221,2040,8.82,20240102,2240,-0.89,20240221,2010,10.45,20231114,0.08,N,446750,100,6 억,,3005,N,N,0,N,00,N
20240708,151244,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2220,0,3,0.00,20918900,9411,77.23,2215,2240,2210,2885,1555,2220,2222.81,0.05,0,2987,2253,2236,2213,2196,2173,2245,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.16,38.00,1962.00,2240,20240221,-0.89,2010,20231114,10.45,2240,0.00,20240221,2040,8.82,20240102,2240,-0.89,20240221,2010,10.45,20231114,0.08,N,446750,100,6 억,,3005,N,N,0,N,00,N
20240708,141247,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2215,-5,5,-0.23,13037075,5860,48.09,2215,2240,2210,2885,1555,2220,2224.76,0.05,0,-14,2253,2236,2213,2196,2173,2245,2205,6,665,100,1590,5,1,6030000,134,58.29,1.13,12,0.10,38.00,1962.00,2240,20240221,-1.12,2010,20231114,10.20,2240,0.00,20240221,2040,8.58,20240102,2240,-1.12,20240221,2010,10.20,20231114,0.08,N,446750,100,6 억,,3005,N,N,0,N,00,N
20240708,131242,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2220,0,3,0.00,10766710,4837,39.70,2215,2240,2210,2885,1555,2220,2225.91,0.05,0,-15,2253,2236,2213,2196,2173,2245,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.08,38.00,1962.00,2240,20240221,-0.89,2010,20231114,10.45,2240,0.00,20240221,2040,8.82,20240102,2240,-0.89,20240221,2010,10.45,20231114,0.08,N,446750,100,6 억,,3005,N,N,0,N,00,N
20240708,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,6878605,3097,25.42,2215,2230,2210,2885,1555,2220,2221.05,0.05,0,-11,2253,2236,2213,2196,2173,2245,2205,6,665,100,1590,5,1,6030000,134,58.29,1.13,12,0.05,38.00,1962.00,2240,20240221,-1.12,2010,20231114,10.20,2240,-1.12,20240221,2040,8.58,20240102,2240,-1.12,20240221,2010,10.20,20231114,0.08,N,446750,100,6 억,,3005,N,N,0,N,00,N
20240708,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,5358665,2411,19.79,2215,2230,2210,2885,1555,2220,2222.59,0.05,0,-11,2253,2236,2213,2196,2173,2245,2205,6,665,100,1590,5,1,6030000,134,58.29,1.13,12,0.04,38.00,1962.00,2240,20240221,-1.12,2010,20231114,10.20,2240,-1.12,20240221,2040,8.58,20240102,2240,-1.12,20240221,2010,10.20,20231114,0.08,N,446750,100,6 억,,3005,N,N,0,N,00,N
20240708,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,2376765,1071,8.79,2215,2220,2210,2885,1555,2220,2219.20,0.05,0,-10,2253,2236,2213,2196,2173,2245,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.02,38.00,1962.00,2240,20240221,-0.89,2010,20231114,10.45,2240,-0.89,20240221,2040,8.82,20240102,2240,-0.89,20240221,2010,10.45,20231114,0.08,N,446750,100,6 억,,3005,N,N,0,N,00,N
20240708,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.05,0,0,2253,2236,2213,2196,2173,2245,2205,6,665,100,1590,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2240,20240221,-0.89,2010,20231114,10.45,2240,-0.89,20240221,2040,8.82,20240102,2240,-0.89,20240221,2010,10.45,20231114,0.08,N,446750,100,6 억,,3005,N,N,0,N,00,N
20240705,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,26861450,12185,213.62,2205,2230,2190,2865,1545,2205,2204.47,0.05,0,1986,2231,2217,2206,2192,2181,2225,2200,6,660,100,1580,5,1,6030000,134,58.42,1.13,12,0.20,38.00,1962.00,2240,20240221,-0.89,2010,20231114,10.45,2240,-0.89,20240221,2040,8.82,20240102,2240,-0.89,20240221,2010,10.45,20231114,0.08,N,446750,100,6 억,,3019,N,N,0,N,00,N
20240705,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,26510570,12026,210.83,2205,2230,2190,2865,1545,2205,2204.44,0.05,0,2126,2231,2217,2206,2192,2181,2225,2200,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.20,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3019,N,N,0,N,00,N
20240705,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,5,2,0.23,23068325,10465,183.47,2205,2230,2190,2865,1545,2205,2204.33,0.05,0,1806,2231,2217,2206,2192,2181,2225,2200,6,660,100,1580,5,1,6030000,133,58.16,1.13,12,0.17,38.00,1962.00,2240,20240221,-1.34,2010,20231114,9.95,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,2010,9.95,20231114,0.08,N,446750,100,6 억,,3019,N,N,0,N,00,N
20240705,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,5,2,0.23,19315495,8764,153.65,2205,2230,2190,2865,1545,2205,2203.96,0.05,0,1382,2231,2217,2206,2192,2181,2225,2200,6,660,100,1580,5,1,6030000,133,58.16,1.13,12,0.15,38.00,1962.00,2240,20240221,-1.34,2010,20231114,9.95,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,2010,9.95,20231114,0.08,N,446750,100,6 억,,3019,N,N,0,N,00,N
20240705,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,17734590,8048,141.09,2205,2230,2190,2865,1545,2205,2203.60,0.05,0,957,2231,2217,2206,2192,2181,2225,2200,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.13,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3019,N,N,0,N,00,N
20240705,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,16123315,7318,128.30,2205,2230,2190,2865,1545,2205,2203.24,0.05,0,436,2231,2217,2206,2192,2181,2225,2200,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.12,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3019,N,N,0,N,00,N
20240705,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,4400720,2009,35.22,2205,2205,2190,2865,1545,2205,2190.50,0.05,0,157,2231,2217,2206,2192,2181,2225,2200,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.03,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3019,N,N,0,N,00,N
20240705,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,4380890,2000,35.06,2205,2205,2190,2865,1545,2205,2190.45,0.05,0,166,2231,2217,2206,2192,2181,2225,2200,6,660,100,1580,5,1,6030000,132,57.63,1.12,12,0.03,38.00,1962.00,2240,20240221,-2.23,2010,20231114,8.96,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,2010,8.96,20231114,0.08,N,446750,100,6 억,,3019,N,N,0,N,00,N
20240704,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,12567415,5704,51.21,2195,2220,2195,2875,1555,2215,2203.26,0.06,0,-417,2228,2221,2208,2201,2188,2225,2205,6,660,100,1590,5,1,6030000,133,58.03,1.12,12,0.09,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3436,N,N,0,N,00,N
20240704,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,12382195,5620,50.46,2195,2220,2195,2875,1555,2215,2203.24,0.06,0,-417,2228,2221,2208,2201,2188,2225,2205,6,660,100,1590,5,1,6030000,133,58.03,1.12,12,0.09,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3436,N,N,0,N,00,N
20240704,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,9945635,4515,40.54,2195,2220,2195,2875,1555,2215,2202.80,0.06,0,-21,2228,2221,2208,2201,2188,2225,2205,6,660,100,1590,5,1,6030000,133,58.03,1.12,12,0.07,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3436,N,N,0,N,00,N
20240704,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,7496180,3405,30.57,2195,2220,2195,2875,1555,2215,2201.52,0.06,0,-21,2228,2221,2208,2201,2188,2225,2205,6,660,100,1590,5,1,6030000,133,57.89,1.12,12,0.06,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,3436,N,N,0,N,00,N
20240704,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,4345485,1973,17.71,2195,2215,2195,2875,1555,2215,2202.48,0.06,0,-50,2228,2221,2208,2201,2188,2225,2205,6,660,100,1590,5,1,6030000,133,57.89,1.12,12,0.03,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,3436,N,N,0,N,00,N
20240704,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,2854935,1297,11.64,2195,2215,2195,2875,1555,2215,2201.18,0.06,0,-50,2228,2221,2208,2201,2188,2225,2205,6,660,100,1590,5,1,6030000,133,58.03,1.12,12,0.02,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3436,N,N,0,N,00,N
20240704,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,1280400,583,5.23,2195,2205,2195,2875,1555,2215,2196.23,0.06,0,-53,2228,2221,2208,2201,2188,2225,2205,6,660,100,1590,5,1,6030000,133,57.89,1.12,12,0.01,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,3436,N,N,0,N,00,N
20240704,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,0.06,0,0,2228,2221,2208,2201,2188,2225,2205,6,660,100,1590,5,1,6030000,134,58.29,1.13,12,0.00,38.00,1962.00,2240,20240221,-1.12,2010,20231114,10.20,2240,-1.12,20240221,2040,8.58,20240102,2240,-1.12,20240221,2010,10.20,20231114,0.08,N,446750,100,6 억,,3436,N,N,0,N,00,N
20240703,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,24513890,11138,32.08,2205,2215,2195,2860,1540,2200,2200.92,0.05,0,396,2226,2212,2206,2192,2186,2210,2190,6,660,100,1580,5,1,6030000,134,58.29,1.13,12,0.18,38.00,1962.00,2240,20240221,-1.12,2010,20231114,10.20,2240,-1.12,20240221,2040,8.58,20240102,2240,-1.12,20240221,2010,10.20,20231114,0.08,N,446750,100,6 억,,3040,N,N,0,N,00,N
20240703,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,24513890,11138,32.08,2205,2215,2195,2860,1540,2200,2200.92,0.05,0,396,2226,2212,2206,2192,2186,2210,2190,6,660,100,1580,5,1,6030000,134,58.29,1.13,12,0.18,38.00,1962.00,2240,20240221,-1.12,2010,20231114,10.20,2240,-1.12,20240221,2040,8.58,20240102,2240,-1.12,20240221,2010,10.20,20231114,0.08,N,446750,100,6 억,,3040,N,N,0,N,00,N
20240703,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,22945205,10425,30.03,2205,2215,2195,2860,1540,2200,2200.98,0.05,0,402,2226,2212,2206,2192,2186,2210,2190,6,660,100,1580,5,1,6030000,134,58.29,1.13,12,0.17,38.00,1962.00,2240,20240221,-1.12,2010,20231114,10.20,2240,-1.12,20240221,2040,8.58,20240102,2240,-1.12,20240221,2010,10.20,20231114,0.08,N,446750,100,6 억,,3040,N,N,0,N,00,N
20240703,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,22940780,10423,30.02,2205,2215,2195,2860,1540,2200,2200.98,0.05,0,403,2226,2212,2206,2192,2186,2210,2190,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.17,38.00,1962.00,2240,20240221,-2.01,2010,20231114,9.20,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,2010,9.20,20231114,0.08,N,446750,100,6 억,,3040,N,N,0,N,00,N
20240703,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,932765,423,1.22,2205,2215,2205,2860,1540,2200,2205.12,0.05,0,-30,2226,2212,2206,2192,2186,2210,2190,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.01,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3040,N,N,0,N,00,N
20240703,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,785030,356,1.03,2205,2215,2205,2860,1540,2200,2205.14,0.05,0,-30,2226,2212,2206,2192,2186,2210,2190,6,660,100,1580,5,1,6030000,134,58.29,1.13,12,0.01,38.00,1962.00,2240,20240221,-1.12,2010,20231114,10.20,2240,-1.12,20240221,2040,8.58,20240102,2240,-1.12,20240221,2010,10.20,20231114,0.08,N,446750,100,6 억,,3040,N,N,0,N,00,N
20240703,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,110250,50,0.14,2205,2205,2205,2860,1540,2200,2205.00,0.05,0,-30,2226,2212,2206,2192,2186,2210,2190,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.00,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,3040,N,N,0,N,00,N
20240703,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.05,0,0,2226,2212,2206,2192,2186,2210,2190,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,3040,N,N,0,N,00,N
20240702,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,76633665,34720,145.84,2210,2220,2200,2865,1545,2205,2207.19,0.05,0,-19955,2221,2212,2206,2197,2191,2217,2202,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.58,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2995,N,N,0,N,00,N
20240702,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,75782125,34333,144.21,2210,2220,2200,2865,1545,2205,2207.27,0.05,0,-19692,2221,2212,2206,2197,2191,2217,2202,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.57,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,2995,N,N,0,N,00,N
20240702,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,65398580,29614,124.39,2210,2220,2200,2865,1545,2205,2208.37,0.05,0,-15090,2221,2212,2206,2197,2191,2217,2202,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.49,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2995,N,N,0,N,00,N
20240702,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,55997095,25347,106.47,2210,2220,2205,2865,1545,2205,2209.22,0.05,0,-10823,2221,2212,2206,2197,2191,2217,2202,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.42,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,2995,N,N,0,N,00,N
20240702,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,46844065,21196,89.03,2210,2220,2205,2865,1545,2205,2210.04,0.05,0,-6736,2221,2212,2206,2197,2191,2217,2202,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.35,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,2995,N,N,0,N,00,N
20240702,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,5,2,0.23,37533170,16977,71.31,2210,2220,2205,2865,1545,2205,2210.82,0.05,0,-2667,2221,2212,2206,2197,2191,2217,2202,6,660,100,1580,5,1,6030000,133,58.16,1.13,12,0.28,38.00,1962.00,2240,20240221,-1.34,2010,20231114,9.95,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,2010,9.95,20231114,0.08,N,446750,100,6 억,,2995,N,N,0,N,00,N
20240702,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,19909635,9010,37.85,2210,2215,2205,2865,1545,2205,2209.73,0.05,0,-4,2221,2212,2206,2197,2191,2217,2202,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.15,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,2995,N,N,0,N,00,N
20240702,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,11070,5,0.02,2210,2215,2210,2865,1545,2205,2214.00,0.05,0,-1,2221,2212,2206,2197,2191,2217,2202,6,660,100,1580,5,1,6030000,134,58.29,1.13,12,0.00,38.00,1962.00,2240,20240221,-1.12,2010,20231114,10.20,2240,-1.12,20240221,2040,8.58,20240102,2240,-1.12,20240221,2010,10.20,20231114,0.08,N,446750,100,6 억,,2995,N,N,0,N,00,N
20240701,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,52392435,23807,485.46,2200,2215,2200,2860,1540,2200,2200.72,0.05,0,-19983,2206,2202,2196,2192,2186,2205,2195,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.39,38.00,1962.00,2240,20240221,-1.56,2010,20231114,9.70,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,2010,9.70,20231114,0.08,N,446750,100,6 억,,2978,N,N,0,N,00,N
20240701,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,50548810,22969,468.37,2200,2215,2200,2860,1540,2200,2200.74,0.05,0,-19150,2206,2202,2196,2192,2186,2205,2195,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.38,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2978,N,N,0,N,00,N
20240701,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,41907115,19041,388.27,2200,2215,2200,2860,1540,2200,2200.89,0.05,0,-15225,2206,2202,2196,2192,2186,2205,2195,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.32,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2978,N,N,0,N,00,N
20240701,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,34286915,15578,317.66,2200,2215,2200,2860,1540,2200,2200.98,0.05,0,-11942,2206,2202,2196,2192,2186,2205,2195,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.26,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2978,N,N,0,N,00,N
20240701,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,25445015,11559,235.71,2200,2215,2200,2860,1540,2200,2201.32,0.05,0,-7923,2206,2202,2196,2192,2186,2205,2195,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.19,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2978,N,N,0,N,00,N
20240701,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,16972815,7708,157.18,2200,2215,2200,2860,1540,2200,2201.97,0.05,0,-4209,2206,2202,2196,2192,2186,2205,2195,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.13,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2978,N,N,0,N,00,N
20240701,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,4414160,2006,40.91,2200,2215,2200,2860,1540,2200,2200.48,0.05,0,-740,2206,2202,2196,2192,2186,2205,2195,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.03,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2978,N,N,0,N,00,N
20240701,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,220000,100,2.04,2200,2200,2200,2860,1540,2200,2200.00,0.05,0,0,2206,2202,2196,2192,2186,2205,2195,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2240,20240221,-1.79,2010,20231114,9.45,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,2010,9.45,20231114,0.08,N,446750,100,6 억,,2978,N,N,0,N,00,N