KissMeData/446750/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5381480,2517,61.84,2125,2150,2125,2795,1505,2150,2138.05,0.02,0,-1,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,129,56.32,1.09,12,0.04,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.08,N,446750,100,6 억,,1388,N,N,0,N,00,N
20240830,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,5379340,2516,61.82,2125,2150,2125,2795,1505,2150,2138.05,0.02,0,0,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.04,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1388,N,N,0,N,00,N
20240830,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,5375045,2514,61.77,2125,2150,2125,2795,1505,2150,2138.04,0.02,0,0,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.04,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1388,N,N,0,N,00,N
20240830,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2154295,1009,24.79,2125,2150,2125,2795,1505,2150,2135.08,0.02,0,0,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.02,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1388,N,N,0,N,00,N
20240830,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8545,4,0.10,2125,2150,2125,2795,1505,2150,2136.25,0.02,0,0,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1388,N,N,0,N,00,N
20240830,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1388,N,N,0,N,00,N
20240830,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1388,N,N,0,N,00,N
20240830,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1388,N,N,0,N,00,N
20240829,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8736510,4070,64.56,2150,2150,2120,2795,1505,2150,2146.56,0.02,0,-11,2173,2161,2138,2126,2103,2167,2132,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.07,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1399,N,N,0,N,00,N
20240829,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8547310,3982,63.17,2150,2150,2120,2795,1505,2150,2146.49,0.02,0,-11,2173,2161,2138,2126,2103,2167,2132,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.07,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1399,N,N,0,N,00,N
20240829,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,7098210,3308,52.47,2150,2150,2120,2795,1505,2150,2145.77,0.02,0,-11,2173,2161,2138,2126,2103,2167,2132,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.05,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1399,N,N,0,N,00,N
20240829,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,5548425,2587,41.04,2150,2150,2120,2795,1505,2150,2144.73,0.02,0,-10,2173,2161,2138,2126,2103,2167,2132,6,645,100,1540,5,1,6030000,129,56.45,1.09,12,0.04,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1399,N,N,0,N,00,N
20240829,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,4081400,1903,30.19,2150,2150,2120,2795,1505,2150,2144.72,0.02,0,0,2173,2161,2138,2126,2103,2167,2132,6,645,100,1540,5,1,6030000,129,56.45,1.09,12,0.03,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1399,N,N,0,N,00,N
20240829,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,2543435,1186,18.81,2150,2150,2120,2795,1505,2150,2144.55,0.02,0,0,2173,2161,2138,2126,2103,2167,2132,6,645,100,1540,5,1,6030000,129,56.45,1.09,12,0.02,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1399,N,N,0,N,00,N
20240829,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,944940,440,6.98,2150,2150,2145,2795,1505,2150,2147.59,0.02,0,0,2173,2161,2138,2126,2103,2167,2132,6,645,100,1540,5,1,6030000,129,56.45,1.09,12,0.01,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1399,N,N,0,N,00,N
20240829,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2173,2161,2138,2126,2103,2167,2132,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1399,N,N,0,N,00,N
20240828,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,13475910,6304,36.00,2130,2150,2115,2765,1495,2130,2137.68,0.03,0,854,2143,2136,2123,2116,2103,2140,2120,6,635,100,1530,5,1,6030000,130,56.58,1.10,12,0.10,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1545,N,N,0,N,00,N
20240828,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,13151335,6153,35.14,2130,2150,2115,2765,1495,2130,2137.39,0.03,0,834,2143,2136,2123,2116,2103,2140,2120,6,635,100,1530,5,1,6030000,130,56.58,1.10,12,0.10,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1545,N,N,0,N,00,N
20240828,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,11001750,5152,29.42,2130,2150,2115,2765,1495,2130,2135.43,0.03,0,518,2143,2136,2123,2116,2103,2140,2120,6,635,100,1530,5,1,6030000,129,56.45,1.09,12,0.09,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1545,N,N,0,N,00,N
20240828,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,8553810,4011,22.90,2130,2150,2115,2765,1495,2130,2132.59,0.03,0,221,2143,2136,2123,2116,2103,2140,2120,6,635,100,1530,5,1,6030000,130,56.58,1.10,12,0.07,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1545,N,N,0,N,00,N
20240828,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,6724925,3160,18.04,2130,2140,2115,2765,1495,2130,2128.14,0.03,0,-10,2143,2136,2123,2116,2103,2140,2120,6,635,100,1530,5,1,6030000,129,56.32,1.09,12,0.05,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.08,N,446750,100,6 억,,1545,N,N,0,N,00,N
20240828,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,2814750,1320,7.54,2130,2140,2130,2765,1495,2130,2132.39,0.03,0,-10,2143,2136,2123,2116,2103,2140,2120,6,635,100,1530,5,1,6030000,129,56.32,1.09,12,0.02,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.08,N,446750,100,6 억,,1545,N,N,0,N,00,N
20240828,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1448400,680,3.88,2130,2130,2130,2765,1495,2130,2130.00,0.03,0,0,2143,2136,2123,2116,2103,2140,2120,6,635,100,1530,5,1,6030000,128,56.05,1.09,12,0.01,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.08,N,446750,100,6 억,,1545,N,N,0,N,00,N
20240828,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.03,0,0,2143,2136,2123,2116,2103,2140,2120,6,635,100,1530,5,1,6030000,128,56.05,1.09,12,0.00,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.08,N,446750,100,6 억,,1545,N,N,0,N,00,N
20240827,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,37105075,17512,36.14,2110,2130,2110,2795,1505,2150,2118.84,0.03,0,5461,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,128,56.05,1.09,12,0.29,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.08,N,446750,100,6 억,,1535,N,N,0,N,00,N
20240827,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,36597190,17273,35.65,2110,2130,2110,2795,1505,2150,2118.75,0.03,0,5462,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,128,55.92,1.08,12,0.29,38.00,1962.00,2245,20240710,-5.35,2010,20231114,5.72,2245,-5.35,20240710,2040,4.17,20240102,2245,-5.35,20240710,2010,5.72,20231114,0.08,N,446750,100,6 억,,1535,N,N,0,N,00,N
20240827,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,31410035,14826,30.60,2110,2130,2110,2795,1505,2150,2118.58,0.03,0,4307,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,128,55.66,1.08,12,0.25,38.00,1962.00,2245,20240710,-5.79,2010,20231114,5.22,2245,-5.79,20240710,2040,3.68,20240102,2245,-5.79,20240710,2010,5.22,20231114,0.08,N,446750,100,6 억,,1535,N,N,0,N,00,N
20240827,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,24887565,11747,24.24,2110,2130,2110,2795,1505,2150,2118.63,0.03,0,2730,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,128,55.79,1.08,12,0.19,38.00,1962.00,2245,20240710,-5.57,2010,20231114,5.47,2245,-5.57,20240710,2040,3.92,20240102,2245,-5.57,20240710,2010,5.47,20231114,0.08,N,446750,100,6 억,,1535,N,N,0,N,00,N
20240827,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,16224770,7657,15.80,2110,2130,2110,2795,1505,2150,2118.95,0.03,0,2730,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,128,55.92,1.08,12,0.13,38.00,1962.00,2245,20240710,-5.35,2010,20231114,5.72,2245,-5.35,20240710,2040,4.17,20240102,2245,-5.35,20240710,2010,5.72,20231114,0.08,N,446750,100,6 억,,1535,N,N,0,N,00,N
20240827,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,9972715,4707,9.71,2110,2130,2110,2795,1505,2150,2118.70,0.03,0,1404,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,128,55.79,1.08,12,0.08,38.00,1962.00,2245,20240710,-5.57,2010,20231114,5.47,2245,-5.57,20240710,2040,3.92,20240102,2245,-5.57,20240710,2010,5.47,20231114,0.08,N,446750,100,6 억,,1535,N,N,0,N,00,N
20240827,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,3651425,1726,3.56,2110,2130,2110,2795,1505,2150,2115.54,0.03,0,612,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,128,55.66,1.08,12,0.03,38.00,1962.00,2245,20240710,-5.79,2010,20231114,5.22,2245,-5.79,20240710,2040,3.68,20240102,2245,-5.79,20240710,2010,5.22,20231114,0.08,N,446750,100,6 억,,1535,N,N,0,N,00,N
20240827,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.03,0,0,2170,2160,2140,2130,2110,2165,2135,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1535,N,N,0,N,00,N
20240826,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,103378195,48458,160.27,2150,2150,2120,2795,1505,2150,2133.36,0.02,0,16028,2180,2165,2140,2125,2100,2152,2112,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.80,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1426,N,N,0,N,00,N
20240826,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,102935475,48252,159.59,2150,2150,2120,2795,1505,2150,2133.29,0.02,0,15992,2180,2165,2140,2125,2100,2152,2112,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.80,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1426,N,N,0,N,00,N
20240826,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,76717295,36031,119.17,2150,2150,2120,2795,1505,2150,2129.20,0.02,0,5085,2180,2165,2140,2125,2100,2152,2112,6,645,100,1540,5,1,6030000,129,56.45,1.09,12,0.60,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1426,N,N,0,N,00,N
20240826,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,63641555,29935,99.01,2150,2150,2120,2795,1505,2150,2125.99,0.02,0,198,2180,2165,2140,2125,2100,2152,2112,6,645,100,1540,5,1,6030000,128,55.92,1.08,12,0.50,38.00,1962.00,2245,20240710,-5.35,2010,20231114,5.72,2245,-5.35,20240710,2040,4.17,20240102,2245,-5.35,20240710,2010,5.72,20231114,0.08,N,446750,100,6 억,,1426,N,N,0,N,00,N
20240826,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,31278125,14730,48.72,2150,2150,2120,2795,1505,2150,2123.43,0.02,0,-24,2180,2165,2140,2125,2100,2152,2112,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.24,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1426,N,N,0,N,00,N
20240826,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,28761110,13557,44.84,2150,2150,2120,2795,1505,2150,2121.50,0.02,0,-3,2180,2165,2140,2125,2100,2152,2112,6,645,100,1540,5,1,6030000,129,56.18,1.09,12,0.22,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.08,N,446750,100,6 억,,1426,N,N,0,N,00,N
20240826,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,27702900,13061,43.20,2150,2150,2120,2795,1505,2150,2121.04,0.02,0,-3,2180,2165,2140,2125,2100,2152,2112,6,645,100,1540,5,1,6030000,128,56.05,1.09,12,0.22,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.08,N,446750,100,6 억,,1426,N,N,0,N,00,N
20240826,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,26684715,12583,41.62,2150,2150,2120,2795,1505,2150,2120.70,0.02,0,-3,2180,2165,2140,2125,2100,2152,2112,6,645,100,1540,5,1,6030000,128,55.92,1.08,12,0.21,38.00,1962.00,2245,20240710,-5.35,2010,20231114,5.72,2245,-5.35,20240710,2040,4.17,20240102,2245,-5.35,20240710,2010,5.72,20231114,0.08,N,446750,100,6 억,,1426,N,N,0,N,00,N
20240823,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,64748925,30235,208.50,2155,2155,2115,2820,1520,2170,2141.52,0.02,0,3931,2180,2175,2165,2160,2150,2177,2162,6,650,100,1560,5,1,6030000,130,56.58,1.10,12,0.50,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1445,N,N,0,N,00,N
20240823,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,63819360,29801,205.51,2155,2155,2115,2820,1520,2170,2141.52,0.02,0,4052,2180,2175,2165,2160,2150,2177,2162,6,650,100,1560,5,1,6030000,129,56.45,1.09,12,0.49,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1445,N,N,0,N,00,N
20240823,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-30,5,-1.38,36765960,17208,118.67,2155,2155,2115,2820,1520,2170,2136.56,0.02,0,3146,2180,2175,2165,2160,2150,2177,2162,6,650,100,1560,5,1,6030000,129,56.32,1.09,12,0.29,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.08,N,446750,100,6 억,,1445,N,N,0,N,00,N
20240823,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,31811910,14894,102.71,2155,2155,2115,2820,1520,2170,2135.89,0.02,0,2432,2180,2175,2165,2160,2150,2177,2162,6,650,100,1560,5,1,6030000,129,56.45,1.09,12,0.25,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1445,N,N,0,N,00,N
20240823,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,28374770,13292,91.66,2155,2155,2115,2820,1520,2170,2134.73,0.02,0,1432,2180,2175,2165,2160,2150,2177,2162,6,650,100,1560,5,1,6030000,130,56.58,1.10,12,0.22,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1445,N,N,0,N,00,N
20240823,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-30,5,-1.38,26024405,12199,84.13,2155,2155,2115,2820,1520,2170,2133.32,0.02,0,1292,2180,2175,2165,2160,2150,2177,2162,6,650,100,1560,5,1,6030000,129,56.32,1.09,12,0.20,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.08,N,446750,100,6 억,,1445,N,N,0,N,00,N
20240823,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-30,5,-1.38,13707160,6442,44.42,2155,2155,2115,2820,1520,2170,2127.78,0.02,0,648,2180,2175,2165,2160,2150,2177,2162,6,650,100,1560,5,1,6030000,129,56.32,1.09,12,0.11,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.08,N,446750,100,6 억,,1445,N,N,0,N,00,N
20240823,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-40,5,-1.84,2266400,1055,7.28,2155,2155,2130,2820,1520,2170,2148.25,0.02,0,0,2180,2175,2165,2160,2150,2177,2162,6,650,100,1560,5,1,6030000,128,56.05,1.09,12,0.02,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.08,N,446750,100,6 억,,1445,N,N,0,N,00,N
20240822,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,31290350,14501,181.74,2160,2170,2155,2820,1520,2170,2157.81,0.03,0,-11186,2186,2177,2166,2157,2146,2182,2162,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.24,38.00,1962.00,2245,20240710,-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,,1631,N,N,0,N,00,N
20240822,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,30513375,14141,177.23,2160,2170,2155,2820,1520,2170,2157.79,0.03,0,-10900,2186,2177,2166,2157,2146,2182,2162,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.23,38.00,1962.00,2245,20240710,-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,,1631,N,N,0,N,00,N
20240822,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,25528760,11832,148.29,2160,2170,2155,2820,1520,2170,2157.60,0.03,0,-9140,2186,2177,2166,2157,2146,2182,2162,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.20,38.00,1962.00,2245,20240710,-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,,1631,N,N,0,N,00,N
20240822,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,21092965,9778,122.55,2160,2170,2155,2820,1520,2170,2157.19,0.03,0,-7470,2186,2177,2166,2157,2146,2182,2162,6,650,100,1560,5,1,6030000,130,56.71,1.10,12,0.16,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1631,N,N,0,N,00,N
20240822,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,15732105,7293,91.40,2160,2165,2155,2820,1520,2170,2157.15,0.03,0,-5666,2186,2177,2166,2157,2146,2182,2162,6,650,100,1560,5,1,6030000,130,56.84,1.10,12,0.12,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1631,N,N,0,N,00,N
20240822,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,10228750,4742,59.43,2160,2165,2155,2820,1520,2170,2157.05,0.03,0,-3810,2186,2177,2166,2157,2146,2182,2162,6,650,100,1560,5,1,6030000,130,56.71,1.10,12,0.08,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1631,N,N,0,N,00,N
20240822,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,5278665,2446,30.66,2160,2160,2155,2820,1520,2170,2158.08,0.03,0,-2090,2186,2177,2166,2157,2146,2182,2162,6,650,100,1560,5,1,6030000,130,56.71,1.10,12,0.04,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1631,N,N,0,N,00,N
20240822,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,949300,440,5.51,2160,2160,2155,2820,1520,2170,2157.50,0.03,0,-330,2186,2177,2166,2157,2146,2182,2162,6,650,100,1560,5,1,6030000,130,56.84,1.10,12,0.01,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1631,N,N,0,N,00,N
20240821,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,17251885,7979,52.57,2165,2175,2155,2820,1520,2170,2162.16,0.03,0,-2048,2200,2185,2170,2155,2140,2177,2147,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.13,38.00,1962.00,2245,20240710,-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,,1679,N,N,0,N,00,N
20240821,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,17095645,7907,52.10,2165,2175,2155,2820,1520,2170,2162.09,0.03,0,-2048,2200,2185,2170,2155,2140,2177,2147,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.13,38.00,1962.00,2245,20240710,-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,,1679,N,N,0,N,00,N
20240821,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,15807660,7314,48.19,2165,2175,2155,2820,1520,2170,2161.29,0.03,0,-2035,2200,2185,2170,2155,2140,2177,2147,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.12,38.00,1962.00,2245,20240710,-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,,1679,N,N,0,N,00,N
20240821,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,14285700,6612,43.56,2165,2175,2155,2820,1520,2170,2160.57,0.03,0,-2035,2200,2185,2170,2155,2140,2177,2147,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.11,38.00,1962.00,2245,20240710,-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,,1679,N,N,0,N,00,N
20240821,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,12029415,5570,36.70,2165,2175,2155,2820,1520,2170,2159.68,0.03,0,-1535,2200,2185,2170,2155,2140,2177,2147,6,650,100,1560,5,1,6030000,130,56.84,1.10,12,0.09,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1679,N,N,0,N,00,N
20240821,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,7695720,3565,23.49,2165,2175,2155,2820,1520,2170,2158.69,0.03,0,-949,2200,2185,2170,2155,2140,2177,2147,6,650,100,1560,5,1,6030000,130,56.71,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1679,N,N,0,N,00,N
20240821,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,803995,372,2.45,2165,2165,2160,2820,1520,2170,2161.28,0.03,0,-303,2200,2185,2170,2155,2140,2177,2147,6,650,100,1560,5,1,6030000,130,56.84,1.10,12,0.01,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1679,N,N,0,N,00,N
20240821,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.03,0,0,2200,2185,2170,2155,2140,2177,2147,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.00,38.00,1962.00,2245,20240710,-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,,1679,N,N,0,N,00,N
20240820,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,32800705,15178,96.04,2185,2185,2155,2830,1530,2180,2161.07,0.03,0,-96,2213,2196,2173,2156,2133,2205,2165,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.25,38.00,1962.00,2245,20240710,-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,,1775,N,N,0,N,00,N
20240820,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,32742065,15151,95.87,2185,2185,2155,2830,1530,2180,2161.05,0.03,0,-81,2213,2196,2173,2156,2133,2205,2165,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.25,38.00,1962.00,2245,20240710,-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,,1775,N,N,0,N,00,N
20240820,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,32729040,15145,95.83,2185,2185,2155,2830,1530,2180,2161.05,0.03,0,-76,2213,2196,2173,2156,2133,2205,2165,6,650,100,1560,5,1,6030000,131,57.24,1.11,12,0.25,38.00,1962.00,2245,20240710,-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,,1775,N,N,0,N,00,N
20240820,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,32726865,15144,95.82,2185,2185,2155,2830,1530,2180,2161.04,0.03,0,-76,2213,2196,2173,2156,2133,2205,2165,6,650,100,1560,5,1,6030000,130,56.71,1.10,12,0.25,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1775,N,N,0,N,00,N
20240820,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,32560790,15067,95.34,2185,2185,2155,2830,1530,2180,2161.07,0.03,0,-76,2213,2196,2173,2156,2133,2205,2165,6,650,100,1560,5,1,6030000,130,56.71,1.10,12,0.25,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1775,N,N,0,N,00,N
20240820,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,32276330,14935,94.50,2185,2185,2155,2830,1530,2180,2161.12,0.03,0,-76,2213,2196,2173,2156,2133,2205,2165,6,650,100,1560,5,1,6030000,130,56.71,1.10,12,0.25,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1775,N,N,0,N,00,N
20240820,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,1666325,765,4.84,2185,2185,2165,2830,1530,2180,2178.20,0.03,0,-80,2213,2196,2173,2156,2133,2205,2165,6,650,100,1560,5,1,6030000,131,57.11,1.11,12,0.01,38.00,1962.00,2245,20240710,-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,,1775,N,N,0,N,00,N
20240820,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,1252710,574,3.63,2185,2185,2165,2830,1530,2180,2182.42,0.03,0,-75,2213,2196,2173,2156,2133,2205,2165,6,650,100,1560,5,1,6030000,131,56.97,1.10,12,0.01,38.00,1962.00,2245,20240710,-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,,1775,N,N,0,N,00,N
20240819,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,34231930,15804,202.72,2175,2190,2150,2825,1525,2175,2166.03,0.03,0,5185,2238,2206,2188,2156,2138,2197,2147,6,650,100,1560,5,1,6030000,131,57.37,1.11,12,0.26,38.00,1962.00,2245,20240710,-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,,1859,N,N,0,N,00,N
20240819,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,33946350,15673,201.04,2175,2190,2150,2825,1525,2175,2165.91,0.03,0,5185,2238,2206,2188,2156,2138,2197,2147,6,650,100,1560,5,1,6030000,131,57.37,1.11,12,0.26,38.00,1962.00,2245,20240710,-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,,1859,N,N,0,N,00,N
20240819,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,31540190,14568,186.87,2175,2190,2150,2825,1525,2175,2165.03,0.03,0,5185,2238,2206,2188,2156,2138,2197,2147,6,650,100,1560,5,1,6030000,131,57.37,1.11,12,0.24,38.00,1962.00,2245,20240710,-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,,1859,N,N,0,N,00,N
20240819,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,23016175,10641,136.49,2175,2190,2150,2825,1525,2175,2162.97,0.03,0,2977,2238,2206,2188,2156,2138,2197,2147,6,650,100,1560,5,1,6030000,132,57.50,1.11,12,0.18,38.00,1962.00,2245,20240710,-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,,1859,N,N,0,N,00,N
20240819,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,20568975,9521,122.13,2175,2190,2150,2825,1525,2175,2160.38,0.03,0,2977,2238,2206,2188,2156,2138,2197,2147,6,650,100,1560,5,1,6030000,132,57.50,1.11,12,0.16,38.00,1962.00,2245,20240710,-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,,1859,N,N,0,N,00,N
20240819,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,17344455,8040,103.13,2175,2190,2150,2825,1525,2175,2157.27,0.03,0,2704,2238,2206,2188,2156,2138,2197,2147,6,650,100,1560,5,1,6030000,131,57.24,1.11,12,0.13,38.00,1962.00,2245,20240710,-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,,1859,N,N,0,N,00,N
20240819,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,12693620,5893,75.59,2175,2175,2150,2825,1525,2175,2154.02,0.03,0,1066,2238,2206,2188,2156,2138,2197,2147,6,650,100,1560,5,1,6030000,131,56.97,1.10,12,0.10,38.00,1962.00,2245,20240710,-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,,1859,N,N,0,N,00,N
20240819,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-25,5,-1.15,8856425,4119,52.83,2175,2175,2150,2825,1525,2175,2150.14,0.03,0,0,2238,2206,2188,2156,2138,2197,2147,6,650,100,1560,5,1,6030000,130,56.58,1.10,12,0.07,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1859,N,N,0,N,00,N
20240816,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,16940625,7796,259.26,2215,2220,2170,2860,1540,2200,2172.99,0.03,0,-8,2203,2201,2198,2196,2193,2202,2197,6,660,100,1580,5,1,6030000,131,57.24,1.11,12,0.13,38.00,1962.00,2245,20240710,-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,,1867,N,N,0,N,00,N
20240816,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,16053125,7388,245.69,2215,2220,2170,2860,1540,2200,2172.86,0.03,0,-1,2203,2201,2198,2196,2193,2202,2197,6,660,100,1580,5,1,6030000,131,57.37,1.11,12,0.12,38.00,1962.00,2245,20240710,-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,,1867,N,N,0,N,00,N
20240816,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,16053125,7388,245.69,2215,2220,2170,2860,1540,2200,2172.86,0.03,0,-1,2203,2201,2198,2196,2193,2202,2197,6,660,100,1580,5,1,6030000,131,57.37,1.11,12,0.12,38.00,1962.00,2245,20240710,-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,,1867,N,N,0,N,00,N
20240816,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,15896835,7316,243.30,2215,2220,2170,2860,1540,2200,2172.89,0.03,0,-1,2203,2201,2198,2196,2193,2202,2197,6,660,100,1580,5,1,6030000,131,57.37,1.11,12,0.12,38.00,1962.00,2245,20240710,-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,,1867,N,N,0,N,00,N
20240816,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,15896835,7316,243.30,2215,2220,2170,2860,1540,2200,2172.89,0.03,0,-1,2203,2201,2198,2196,2193,2202,2197,6,660,100,1580,5,1,6030000,131,57.37,1.11,12,0.12,38.00,1962.00,2245,20240710,-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,,1867,N,N,0,N,00,N
20240816,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-30,5,-1.36,15894655,7315,243.27,2215,2220,2170,2860,1540,2200,2172.89,0.03,0,-1,2203,2201,2198,2196,2193,2202,2197,6,660,100,1580,5,1,6030000,131,57.11,1.11,12,0.12,38.00,1962.00,2245,20240710,-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,,1867,N,N,0,N,00,N
20240816,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,1246935,572,19.02,2215,2220,2175,2860,1540,2200,2179.96,0.03,0,-1,2203,2201,2198,2196,2193,2202,2197,6,660,100,1580,5,1,6030000,131,57.24,1.11,12,0.01,38.00,1962.00,2245,20240710,-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,,1867,N,N,0,N,00,N
20240816,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,11095,5,0.17,2215,2220,2215,2860,1540,2200,2219.00,0.03,0,-1,2203,2201,2198,2196,2193,2202,2197,6,660,100,1580,5,1,6030000,134,58.42,1.13,12,0.00,38.00,1962.00,2245,20240710,-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,,1867,N,N,0,N,00,N
20240814,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,6615390,3007,375.41,2200,2200,2195,2860,1540,2200,2200.00,0.03,0,2991,2216,2207,2191,2182,2166,2212,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.05,38.00,1962.00,2245,20240710,-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,,1876,N,N,0,N,00,N
20240814,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,6604390,3002,374.78,2200,2200,2195,2860,1540,2200,2200.00,0.03,0,2991,2216,2207,2191,2182,2166,2212,2187,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.05,38.00,1962.00,2245,20240710,-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,,1876,N,N,0,N,00,N
20240814,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,6600000,3000,374.53,2200,2200,2200,2860,1540,2200,2200.00,0.03,0,2993,2216,2207,2191,2182,2166,2212,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.05,38.00,1962.00,2245,20240710,-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,,1876,N,N,0,N,00,N
20240814,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.03,0,0,2216,2207,2191,2182,2166,2212,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,1876,N,N,0,N,00,N
20240814,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.03,0,0,2216,2207,2191,2182,2166,2212,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,1876,N,N,0,N,00,N
20240814,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.03,0,0,2216,2207,2191,2182,2166,2212,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,1876,N,N,0,N,00,N
20240814,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.03,0,0,2216,2207,2191,2182,2166,2212,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,1876,N,N,0,N,00,N
20240814,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.03,0,0,2216,2207,2191,2182,2166,2212,2187,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,1876,N,N,0,N,00,N
20240813,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1756580,801,3.33,2180,2200,2175,2860,1540,2200,2192.98,0.03,0,-84,2213,2206,2193,2186,2173,2210,2190,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.01,38.00,1962.00,2245,20240710,-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,,1960,N,N,0,N,00,N
20240813,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1756580,801,3.33,2180,2200,2175,2860,1540,2200,2192.98,0.03,0,-84,2213,2206,2193,2186,2173,2210,2190,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.01,38.00,1962.00,2245,20240710,-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,,1960,N,N,0,N,00,N
20240813,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1738995,793,3.30,2180,2200,2175,2860,1540,2200,2192.93,0.03,0,-81,2213,2206,2193,2186,2173,2210,2190,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.01,38.00,1962.00,2245,20240710,-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,,1960,N,N,0,N,00,N
20240813,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1714800,782,3.25,2180,2200,2175,2860,1540,2200,2192.84,0.03,0,-81,2213,2206,2193,2186,2173,2210,2190,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.01,38.00,1962.00,2245,20240710,-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,,1960,N,N,0,N,00,N
20240813,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,1477715,674,2.80,2180,2200,2175,2860,1540,2200,2192.46,0.03,0,-81,2213,2206,2193,2186,2173,2210,2190,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.01,38.00,1962.00,2245,20240710,-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,,1960,N,N,0,N,00,N
20240813,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,1477715,674,2.80,2180,2200,2175,2860,1540,2200,2192.46,0.03,0,-81,2213,2206,2193,2186,2173,2210,2190,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.01,38.00,1962.00,2245,20240710,-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,,1960,N,N,0,N,00,N
20240813,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,147925,68,0.28,2180,2180,2175,2860,1540,2200,2175.37,0.03,0,0,2213,2206,2193,2186,2173,2210,2190,6,660,100,1580,5,1,6030000,131,57.24,1.11,12,0.00,38.00,1962.00,2245,20240710,-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,,1960,N,N,0,N,00,N
20240813,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.03,0,0,2213,2206,2193,2186,2173,2210,2190,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,1960,N,N,0,N,00,N
20240812,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,52428305,24041,211.81,2190,2200,2180,2860,1540,2200,2180.79,0.03,0,1493,2233,2216,2183,2166,2133,2225,2175,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.40,38.00,1962.00,2245,20240710,-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,,2008,N,N,0,N,00,N
20240812,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,52428305,24041,211.81,2190,2200,2180,2860,1540,2200,2180.79,0.03,0,1493,2233,2216,2183,2166,2133,2225,2175,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.40,38.00,1962.00,2245,20240710,-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,,2008,N,N,0,N,00,N
20240812,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,52025295,23857,210.19,2190,2200,2180,2860,1540,2200,2180.71,0.03,0,1317,2233,2216,2183,2166,2133,2225,2175,6,660,100,1580,5,1,6030000,132,57.63,1.12,12,0.40,38.00,1962.00,2245,20240710,-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,,2008,N,N,0,N,00,N
20240812,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,48996570,22474,198.01,2190,2200,2180,2860,1540,2200,2180.14,0.03,0,-45,2233,2216,2183,2166,2133,2225,2175,6,660,100,1580,5,1,6030000,132,57.50,1.11,12,0.37,38.00,1962.00,2245,20240710,-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,,2008,N,N,0,N,00,N
20240812,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,48699940,22338,196.81,2190,2200,2180,2860,1540,2200,2180.14,0.03,0,-43,2233,2216,2183,2166,2133,2225,2175,6,660,100,1580,5,1,6030000,131,57.37,1.11,12,0.37,38.00,1962.00,2245,20240710,-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,,2008,N,N,0,N,00,N
20240812,111154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,120500,55,0.48,2190,2200,2185,2860,1540,2200,2190.91,0.03,0,-43,2233,2216,2183,2166,2133,2225,2175,6,660,100,1580,5,1,6030000,132,57.50,1.11,12,0.00,38.00,1962.00,2245,20240710,-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,,2008,N,N,0,N,00,N
20240812,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,96385,44,0.39,2190,2195,2190,2860,1540,2200,2190.57,0.03,0,-44,2233,2216,2183,2166,2133,2225,2175,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,2008,N,N,0,N,00,N
20240812,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.03,0,0,2233,2216,2183,2166,2133,2225,2175,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,2008,N,N,0,N,00,N
20240809,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,24714385,11350,106.06,2180,2200,2150,2860,1540,2200,2177.48,0.03,0,2911,2226,2212,2186,2172,2146,2220,2180,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.19,38.00,1962.00,2245,20240710,-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,,2097,N,N,0,N,00,N
20240809,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,24456985,11233,104.97,2180,2200,2150,2860,1540,2200,2177.24,0.03,0,2794,2226,2212,2186,2172,2146,2220,2180,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.19,38.00,1962.00,2245,20240710,-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,,2097,N,N,0,N,00,N
20240809,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,23218420,10670,99.71,2180,2200,2150,2860,1540,2200,2176.05,0.03,0,2242,2226,2212,2186,2172,2146,2220,2180,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.18,38.00,1962.00,2245,20240710,-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,,2097,N,N,0,N,00,N
20240809,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,16022610,7393,69.09,2180,2200,2150,2860,1540,2200,2167.27,0.03,0,1651,2226,2212,2186,2172,2146,2220,2180,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.12,38.00,1962.00,2245,20240710,-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,,2097,N,N,0,N,00,N
20240809,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,2961185,1350,12.62,2180,2200,2180,2860,1540,2200,2193.47,0.03,0,1046,2226,2212,2186,2172,2146,2220,2180,6,660,100,1580,5,1,6030000,132,57.63,1.12,12,0.02,38.00,1962.00,2245,20240710,-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,,2097,N,N,0,N,00,N
20240809,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,1265210,577,5.39,2180,2200,2180,2860,1540,2200,2192.74,0.03,0,407,2226,2212,2186,2172,2146,2220,2180,6,660,100,1580,5,1,6030000,132,57.76,1.12,12,0.01,38.00,1962.00,2245,20240710,-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,,2097,N,N,0,N,00,N
20240809,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,222415,102,0.95,2180,2190,2180,2860,1540,2200,2180.54,0.03,0,-34,2226,2212,2186,2172,2146,2220,2180,6,660,100,1580,5,1,6030000,132,57.63,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,2097,N,N,0,N,00,N
20240809,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.03,0,0,2226,2212,2186,2172,2146,2220,2180,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,2097,N,N,0,N,00,N
20240808,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,23367040,10701,69.16,2165,2200,2160,2830,1530,2180,2183.63,0.04,0,-233,2196,2187,2171,2162,2146,2192,2167,6,650,100,1560,5,1,6030000,133,57.89,1.12,12,0.18,38.00,1962.00,2245,20240710,-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,,2330,N,N,0,N,00,N
20240808,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,23046400,10555,68.22,2165,2195,2160,2830,1530,2180,2183.46,0.04,0,-233,2196,2187,2171,2162,2146,2192,2167,6,650,100,1560,5,1,6030000,132,57.76,1.12,12,0.18,38.00,1962.00,2245,20240710,-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,,2330,N,N,0,N,00,N
20240808,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,19976685,9156,59.17,2165,2195,2160,2830,1530,2180,2181.81,0.04,0,-228,2196,2187,2171,2162,2146,2192,2167,6,650,100,1560,5,1,6030000,132,57.76,1.12,12,0.15,38.00,1962.00,2245,20240710,-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,,2330,N,N,0,N,00,N
20240808,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,17291065,7930,51.25,2165,2190,2160,2830,1530,2180,2180.46,0.04,0,-211,2196,2187,2171,2162,2146,2192,2167,6,650,100,1560,5,1,6030000,132,57.63,1.12,12,0.13,38.00,1962.00,2245,20240710,-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,,2330,N,N,0,N,00,N
20240808,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,14274290,6552,42.34,2165,2190,2160,2830,1530,2180,2178.62,0.04,0,-14,2196,2187,2171,2162,2146,2192,2167,6,650,100,1560,5,1,6030000,132,57.63,1.12,12,0.11,38.00,1962.00,2245,20240710,-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,,2330,N,N,0,N,00,N
20240808,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,11766560,5406,34.94,2165,2190,2160,2830,1530,2180,2176.57,0.04,0,5,2196,2187,2171,2162,2146,2192,2167,6,650,100,1560,5,1,6030000,132,57.50,1.11,12,0.09,38.00,1962.00,2245,20240710,-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,,2330,N,N,0,N,00,N
20240808,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,868165,401,2.59,2165,2165,2165,2830,1530,2180,2165.00,0.04,0,0,2196,2187,2171,2162,2146,2192,2167,6,650,100,1560,5,1,6030000,131,56.97,1.10,12,0.01,38.00,1962.00,2245,20240710,-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,,2330,N,N,0,N,00,N
20240808,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.04,0,0,2196,2187,2171,2162,2146,2192,2167,6,650,100,1560,5,1,6030000,131,57.37,1.11,12,0.00,38.00,1962.00,2245,20240710,-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,,2330,N,N,0,N,00,N
20240807,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,20,2,0.93,33441300,15473,130.04,2165,2180,2155,2805,1515,2160,2161.27,0.04,0,-110,2213,2186,2173,2146,2133,2180,2140,6,645,100,1550,5,1,6030000,131,57.37,1.11,12,0.26,38.00,1962.00,2245,20240710,-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,,2440,N,N,0,N,00,N
20240807,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,20,2,0.93,33339050,15426,129.64,2165,2180,2155,2805,1515,2160,2161.22,0.04,0,-68,2213,2186,2173,2146,2133,2180,2140,6,645,100,1550,5,1,6030000,131,57.37,1.11,12,0.26,38.00,1962.00,2245,20240710,-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,,2440,N,N,0,N,00,N
20240807,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,33186750,15356,129.05,2165,2180,2155,2805,1515,2160,2161.16,0.04,0,-8,2213,2186,2173,2146,2133,2180,2140,6,645,100,1550,5,1,6030000,131,57.24,1.11,12,0.25,38.00,1962.00,2245,20240710,-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,,2440,N,N,0,N,00,N
20240807,131132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,32967075,15255,128.20,2165,2180,2155,2805,1515,2160,2161.07,0.04,0,-7,2213,2186,2173,2146,2133,2180,2140,6,645,100,1550,5,1,6030000,131,57.24,1.11,12,0.25,38.00,1962.00,2245,20240710,-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,,2440,N,N,0,N,00,N
20240807,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,32967075,15255,128.20,2165,2180,2155,2805,1515,2160,2161.07,0.04,0,-7,2213,2186,2173,2146,2133,2180,2140,6,645,100,1550,5,1,6030000,131,57.24,1.11,12,0.25,38.00,1962.00,2245,20240710,-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,,2440,N,N,0,N,00,N
20240807,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,20,2,0.93,32814825,15185,127.62,2165,2180,2155,2805,1515,2160,2161.00,0.04,0,-6,2213,2186,2173,2146,2133,2180,2140,6,645,100,1550,5,1,6030000,131,57.37,1.11,12,0.25,38.00,1962.00,2245,20240710,-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,,2440,N,N,0,N,00,N
20240807,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,24156850,11200,94.13,2165,2165,2155,2805,1515,2160,2156.86,0.04,0,24,2213,2186,2173,2146,2133,2180,2140,6,645,100,1550,5,1,6030000,131,56.97,1.10,12,0.19,38.00,1962.00,2245,20240710,-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,,2440,N,N,0,N,00,N
20240807,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,4009005,1856,15.60,2165,2165,2160,2805,1515,2160,2160.02,0.04,0,29,2213,2186,2173,2146,2133,2180,2140,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.03,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,2440,N,N,0,N,00,N
20240806,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,25910285,11899,33.78,2175,2200,2160,2800,1510,2155,2177.52,0.04,0,200,2231,2192,2161,2122,2091,2177,2107,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.20,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,2240,N,N,0,N,00,N
20240806,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,22853640,10486,29.77,2175,2200,2160,2800,1510,2155,2179.44,0.04,0,122,2231,2192,2161,2122,2091,2177,2107,6,645,100,1550,5,1,6030000,131,57.24,1.11,12,0.17,38.00,1962.00,2245,20240710,-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,,2240,N,N,0,N,00,N
20240806,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,20353670,9334,26.50,2175,2200,2160,2800,1510,2155,2180.59,0.04,0,103,2231,2192,2161,2122,2091,2177,2107,6,645,100,1550,5,1,6030000,131,57.11,1.11,12,0.15,38.00,1962.00,2245,20240710,-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,,2240,N,N,0,N,00,N
20240806,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,20212120,9269,26.32,2175,2200,2160,2800,1510,2155,2180.61,0.04,0,103,2231,2192,2161,2122,2091,2177,2107,6,645,100,1550,5,1,6030000,131,57.37,1.11,12,0.15,38.00,1962.00,2245,20240710,-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,,2240,N,N,0,N,00,N
20240806,121129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,20212120,9269,26.32,2175,2200,2160,2800,1510,2155,2180.61,0.04,0,103,2231,2192,2161,2122,2091,2177,2107,6,645,100,1550,5,1,6030000,131,57.37,1.11,12,0.15,38.00,1962.00,2245,20240710,-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,,2240,N,N,0,N,00,N
20240806,111115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,40,2,1.86,18586190,8518,24.19,2175,2200,2160,2800,1510,2155,2181.99,0.04,0,103,2231,2192,2161,2122,2091,2177,2107,6,645,100,1550,5,1,6030000,132,57.76,1.12,12,0.14,38.00,1962.00,2245,20240710,-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,,2240,N,N,0,N,00,N
20240806,101117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,3415450,1573,4.47,2175,2175,2160,2800,1510,2155,2171.30,0.04,0,104,2231,2192,2161,2122,2091,2177,2107,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.03,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,2240,N,N,0,N,00,N
20240806,091124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,2185875,1005,2.85,2175,2175,2175,2800,1510,2155,2175.00,0.04,0,0,2231,2192,2161,2122,2091,2177,2107,6,645,100,1550,5,1,6030000,131,57.24,1.11,12,0.02,38.00,1962.00,2245,20240710,-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,,2240,N,N,0,N,00,N
20240805,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-50,5,-2.27,76012245,35220,1030.43,2180,2200,2130,2865,1545,2205,2158.21,0.06,0,-1482,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,130,56.71,1.10,12,0.58,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,3722,N,N,0,N,00,N
20240805,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-40,5,-1.81,45209375,20959,613.19,2180,2200,2130,2865,1545,2205,2157.04,0.06,0,-1370,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,131,56.97,1.10,12,0.35,38.00,1962.00,2245,20240710,-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,,3722,N,N,0,N,00,N
20240805,141117,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-55,5,-2.49,28494255,13171,385.34,2180,2200,2145,2865,1545,2205,2163.41,0.06,0,-837,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,130,56.58,1.10,12,0.22,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,3722,N,N,0,N,00,N
20240805,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-55,5,-2.49,25025110,11556,338.09,2180,2200,2145,2865,1545,2205,2165.55,0.06,0,-590,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,130,56.58,1.10,12,0.19,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,3722,N,N,0,N,00,N
20240805,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-50,5,-2.27,21406265,9872,288.82,2180,2200,2145,2865,1545,2205,2168.38,0.06,0,-590,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,130,56.71,1.10,12,0.16,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,3722,N,N,0,N,00,N
20240805,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-50,5,-2.27,19587740,9025,264.04,2180,2200,2155,2865,1545,2205,2170.39,0.06,0,-586,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,130,56.71,1.10,12,0.15,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,3722,N,N,0,N,00,N
20240805,101106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-25,5,-1.13,9702035,4483,131.16,2180,2200,2155,2865,1545,2205,2164.18,0.06,0,-470,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,131,57.37,1.11,12,0.07,38.00,1962.00,2245,20240710,-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,,3722,N,N,0,N,00,N
20240805,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,13180,6,0.18,2180,2200,2180,2865,1545,2205,2196.67,0.06,0,-5,2221,2212,2196,2187,2171,2217,2192,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,3722,N,N,0,N,00,N
20240802,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,7514620,3418,24.36,2205,2205,2180,2860,1540,2200,2198.54,0.06,0,2994,2236,2217,2201,2182,2166,2227,2192,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.06,38.00,1962.00,2245,20240710,-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,,3728,N,N,0,N,00,N
20240802,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,7490425,3407,24.28,2205,2205,2180,2860,1540,2200,2198.54,0.06,0,2995,2236,2217,2201,2182,2166,2227,2192,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.06,38.00,1962.00,2245,20240710,-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,,3728,N,N,0,N,00,N
20240802,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,471130,216,1.54,2205,2205,2180,2860,1540,2200,2181.16,0.06,0,-5,2236,2217,2201,2182,2166,2227,2192,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,3728,N,N,0,N,00,N
20240802,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,471130,216,1.54,2205,2205,2180,2860,1540,2200,2181.16,0.06,0,-5,2236,2217,2201,2182,2166,2227,2192,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,3728,N,N,0,N,00,N
20240802,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,471130,216,1.54,2205,2205,2180,2860,1540,2200,2181.16,0.06,0,-5,2236,2217,2201,2182,2166,2227,2192,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,3728,N,N,0,N,00,N
20240802,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,471130,216,1.54,2205,2205,2180,2860,1540,2200,2181.16,0.06,0,-5,2236,2217,2201,2182,2166,2227,2192,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,3728,N,N,0,N,00,N
20240802,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,471130,216,1.54,2205,2205,2180,2860,1540,2200,2181.16,0.06,0,-5,2236,2217,2201,2182,2166,2227,2192,6,660,100,1580,5,1,6030000,133,57.89,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,3728,N,N,0,N,00,N
20240802,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,11025,5,0.04,2205,2205,2205,2860,1540,2200,2205.00,0.06,0,-5,2236,2217,2201,2182,2166,2227,2192,6,660,100,1580,5,1,6030000,133,58.03,1.12,12,0.00,38.00,1962.00,2245,20240710,-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,,3728,N,N,0,N,00,N
20240801,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,30851495,14031,148.63,2185,2220,2185,2870,1550,2210,2198.81,0.06,0,-15,2230,2220,2200,2190,2170,2225,2195,6,660,100,1590,5,1,6030000,133,57.89,1.12,12,0.23,38.00,1962.00,2245,20240710,-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,,3743,N,N,0,N,00,N
20240801,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,30690895,13958,147.86,2185,2220,2185,2870,1550,2210,2198.80,0.06,0,-2,2230,2220,2200,2190,2170,2225,2195,6,660,100,1590,5,1,6030000,133,58.03,1.12,12,0.23,38.00,1962.00,2245,20240710,-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,,3743,N,N,0,N,00,N
20240801,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,29729410,13521,143.23,2185,2220,2185,2870,1550,2210,2198.76,0.06,0,-2,2230,2220,2200,2190,2170,2225,2195,6,660,100,1590,5,1,6030000,133,57.89,1.12,12,0.22,38.00,1962.00,2245,20240710,-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,,3743,N,N,0,N,00,N
20240801,131051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,28004605,12737,134.93,2185,2220,2185,2870,1550,2210,2198.68,0.06,0,-2,2230,2220,2200,2190,2170,2225,2195,6,660,100,1590,5,1,6030000,133,57.89,1.12,12,0.21,38.00,1962.00,2245,20240710,-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,,3743,N,N,0,N,00,N
20240801,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,26055450,11850,125.53,2185,2220,2185,2870,1550,2210,2198.77,0.06,0,-1,2230,2220,2200,2190,2170,2225,2195,6,660,100,1590,5,1,6030000,132,57.76,1.12,12,0.20,38.00,1962.00,2245,20240710,-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,,3743,N,N,0,N,00,N
20240801,111056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-15,5,-0.68,24442115,11115,117.74,2185,2220,2185,2870,1550,2210,2199.02,0.06,0,-1,2230,2220,2200,2190,2170,2225,2195,6,660,100,1590,5,1,6030000,132,57.76,1.12,12,0.18,38.00,1962.00,2245,20240710,-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,,3743,N,N,0,N,00,N
20240801,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-20,5,-0.90,23324440,10605,112.34,2185,2220,2185,2870,1550,2210,2199.38,0.06,0,-1,2230,2220,2200,2190,2170,2225,2195,6,660,100,1590,5,1,6030000,132,57.63,1.12,12,0.18,38.00,1962.00,2245,20240710,-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,,3743,N,N,0,N,00,N
20240801,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-25,5,-1.13,196650,90,0.95,2185,2185,2185,2870,1550,2210,2185.00,0.06,0,0,2230,2220,2200,2190,2170,2225,2195,6,660,100,1590,5,1,6030000,132,57.50,1.11,12,0.00,38.00,1962.00,2245,20240710,-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,,3743,N,N,0,N,00,N