KissMeData/425290/price/prices-20240901.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
20240930,161309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,0,3,0.00,31366660,14768,147.69,2140,2140,2115,2765,1495,2130,2123.96,0.43,0,-160,2140,2135,2130,2125,2120,2132,2122,6,635,100,1530,5,1,5520000,118,57.57,1.09,12,0.27,37.00,1962.00,2715,20231018,-21.55,2115,20240930,0.71,2480,-14.11,20240726,2115,0.71,20240930,2715,-21.55,20231018,2115,0.71,20240930,0.00,N,425290,100,5 억,,23470,N,N,0,N,00,N
20240930,151328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,-10,5,-0.47,31247445,14712,147.13,2140,2140,2115,2765,1495,2130,2123.94,0.43,0,-147,2140,2135,2130,2125,2120,2132,2122,6,635,100,1530,5,1,5520000,117,57.30,1.08,12,0.27,37.00,1962.00,2715,20231018,-21.92,2115,20240930,0.24,2480,-14.52,20240726,2115,0.24,20240930,2715,-21.92,20231018,2115,0.24,20240930,0.00,N,425290,100,5 억,,23470,N,N,0,N,00,N
20240930,141327,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,5,2,0.23,22718865,10703,107.04,2140,2140,2115,2765,1495,2130,2122.66,0.43,0,-133,2140,2135,2130,2125,2120,2132,2122,6,635,100,1530,5,1,5520000,118,57.70,1.09,12,0.19,37.00,1962.00,2715,20231018,-21.36,2115,20240930,0.95,2480,-13.91,20240726,2115,0.95,20240930,2715,-21.36,20231018,2115,0.95,20240930,0.00,N,425290,100,5 억,,23470,N,N,0,N,00,N
20240930,131320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,0,3,0.00,21581735,10169,101.70,2140,2140,2115,2765,1495,2130,2122.31,0.43,0,-22,2140,2135,2130,2125,2120,2132,2122,6,635,100,1530,5,1,5520000,118,57.57,1.09,12,0.18,37.00,1962.00,2715,20231018,-21.55,2115,20240930,0.71,2480,-14.11,20240726,2115,0.71,20240930,2715,-21.55,20231018,2115,0.71,20240930,0.00,N,425290,100,5 억,,23470,N,N,0,N,00,N
20240930,121317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,5,2,0.23,20356270,9592,95.93,2140,2140,2115,2765,1495,2130,2122.21,0.43,0,-5,2140,2135,2130,2125,2120,2132,2122,6,635,100,1530,5,1,5520000,118,57.70,1.09,12,0.17,37.00,1962.00,2715,20231018,-21.36,2115,20240930,0.95,2480,-13.91,20240726,2115,0.95,20240930,2715,-21.36,20231018,2115,0.95,20240930,0.00,N,425290,100,5 억,,23470,N,N,0,N,00,N
20240930,111313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,0,3,0.00,15519765,7319,73.20,2140,2140,2115,2765,1495,2130,2120.48,0.43,0,-2,2140,2135,2130,2125,2120,2132,2122,6,635,100,1530,5,1,5520000,118,57.57,1.09,12,0.13,37.00,1962.00,2715,20231018,-21.55,2115,20240930,0.71,2480,-14.11,20240726,2115,0.71,20240930,2715,-21.55,20231018,2115,0.71,20240930,0.00,N,425290,100,5 억,,23470,N,N,0,N,00,N
20240930,101314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,0,3,0.00,15511270,7315,73.16,2140,2140,2115,2765,1495,2130,2120.47,0.43,0,-1,2140,2135,2130,2125,2120,2132,2122,6,635,100,1530,5,1,5520000,118,57.57,1.09,12,0.13,37.00,1962.00,2715,20231018,-21.55,2115,20240930,0.71,2480,-14.11,20240726,2115,0.71,20240930,2715,-21.55,20231018,2115,0.71,20240930,0.00,N,425290,100,5 억,,23470,N,N,0,N,00,N
20240930,091216,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,5,2,0.23,6619435,3127,31.27,2140,2140,2115,2765,1495,2130,2116.86,0.43,0,-1,2140,2135,2130,2125,2120,2132,2122,6,635,100,1530,5,1,5520000,118,57.70,1.09,12,0.06,37.00,1962.00,2715,20231018,-21.36,2115,20240930,0.95,2480,-13.91,20240726,2115,0.95,20240930,2715,-21.36,20231018,2115,0.95,20240930,0.00,N,425290,100,5 억,,23470,N,N,0,N,00,N
20240927,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,21268580,9999,151.57,2135,2135,2125,2755,1485,2120,2127.07,0.43,0,-251,2146,2132,2126,2112,2106,2130,2110,6,635,100,1520,5,1,5520000,118,57.57,1.09,12,0.18,37.00,1962.00,2715,20231018,-21.55,2120,20240926,0.47,2480,-14.11,20240726,2120,0.47,20240926,2715,-21.55,20231018,2120,0.47,20240926,0.00,N,425290,100,5 억,,23721,N,N,0,N,00,N
20240927,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,21102440,9921,150.39,2135,2135,2125,2755,1485,2120,2127.05,0.43,0,-251,2146,2132,2126,2112,2106,2130,2110,6,635,100,1520,5,1,5520000,117,57.43,1.08,12,0.18,37.00,1962.00,2715,20231018,-21.73,2120,20240926,0.24,2480,-14.31,20240726,2120,0.24,20240926,2715,-21.73,20231018,2120,0.24,20240926,0.00,N,425290,100,5 억,,23721,N,N,0,N,00,N
20240927,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,18994240,8929,135.35,2135,2135,2125,2755,1485,2120,2127.25,0.43,0,-249,2146,2132,2126,2112,2106,2130,2110,6,635,100,1520,5,1,5520000,118,57.57,1.09,12,0.16,37.00,1962.00,2715,20231018,-21.55,2120,20240926,0.47,2480,-14.11,20240726,2120,0.47,20240926,2715,-21.55,20231018,2120,0.47,20240926,0.00,N,425290,100,5 억,,23721,N,N,0,N,00,N
20240927,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,12603220,5925,89.81,2135,2135,2125,2755,1485,2120,2127.13,0.43,0,-258,2146,2132,2126,2112,2106,2130,2110,6,635,100,1520,5,1,5520000,118,57.57,1.09,12,0.11,37.00,1962.00,2715,20231018,-21.55,2120,20240926,0.47,2480,-14.11,20240726,2120,0.47,20240926,2715,-21.55,20231018,2120,0.47,20240926,0.00,N,425290,100,5 억,,23721,N,N,0,N,00,N
20240927,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,7197745,3385,51.31,2135,2135,2125,2755,1485,2120,2126.36,0.43,0,-49,2146,2132,2126,2112,2106,2130,2110,6,635,100,1520,5,1,5520000,118,57.70,1.09,12,0.06,37.00,1962.00,2715,20231018,-21.36,2120,20240926,0.71,2480,-13.91,20240726,2120,0.71,20240926,2715,-21.36,20231018,2120,0.71,20240926,0.00,N,425290,100,5 억,,23721,N,N,0,N,00,N
20240927,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,4215730,1982,30.04,2135,2135,2125,2755,1485,2120,2127.01,0.43,0,-46,2146,2132,2126,2112,2106,2130,2110,6,635,100,1520,5,1,5520000,118,57.57,1.09,12,0.04,37.00,1962.00,2715,20231018,-21.55,2120,20240926,0.47,2480,-14.11,20240726,2120,0.47,20240926,2715,-21.55,20231018,2120,0.47,20240926,0.00,N,425290,100,5 억,,23721,N,N,0,N,00,N
20240927,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,3573100,1681,25.48,2135,2135,2125,2755,1485,2120,2125.58,0.43,0,27,2146,2132,2126,2112,2106,2130,2110,6,635,100,1520,5,1,5520000,118,57.70,1.09,12,0.03,37.00,1962.00,2715,20231018,-21.36,2120,20240926,0.71,2480,-13.91,20240726,2120,0.71,20240926,2715,-21.36,20231018,2120,0.71,20240926,0.00,N,425290,100,5 억,,23721,N,N,0,N,00,N
20240927,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,1209165,569,8.63,2135,2135,2125,2755,1485,2120,2125.07,0.43,0,64,2146,2132,2126,2112,2106,2130,2110,6,635,100,1520,5,1,5520000,117,57.43,1.08,12,0.01,37.00,1962.00,2715,20231018,-21.73,2120,20240926,0.24,2480,-14.31,20240726,2120,0.24,20240926,2715,-21.73,20231018,2120,0.24,20240926,0.00,N,425290,100,5 억,,23721,N,N,0,N,00,N
20240926,161258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,-15,5,-0.70,14007055,6595,96.43,2140,2140,2120,2775,1495,2135,2124.44,0.43,0,-91,2161,2147,2136,2122,2111,2142,2117,6,640,100,1530,5,1,5520000,117,57.30,1.08,12,0.12,37.00,1962.00,2715,20231018,-21.92,2120,20240926,0.00,2480,-14.52,20240726,2120,0.00,20240926,2715,-21.92,20231018,2120,0.00,20240926,0.00,N,425290,100,5 억,,23812,N,N,0,N,00,N
20240926,151307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,5,2,0.23,6808660,3200,46.79,2140,2140,2125,2775,1495,2135,2127.71,0.43,0,-64,2161,2147,2136,2122,2111,2142,2117,6,640,100,1530,5,1,5520000,118,57.84,1.09,12,0.06,37.00,1962.00,2715,20231018,-21.18,2125,20240926,0.71,2480,-13.71,20240726,2125,0.71,20240926,2715,-21.18,20231018,2125,0.71,20240926,0.00,N,425290,100,5 억,,23812,N,N,0,N,00,N
20240926,141314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,0,3,0.00,5911265,2779,40.63,2140,2140,2125,2775,1495,2135,2127.12,0.43,0,-59,2161,2147,2136,2122,2111,2142,2117,6,640,100,1530,5,1,5520000,118,57.70,1.09,12,0.05,37.00,1962.00,2715,20231018,-21.36,2125,20240926,0.47,2480,-13.91,20240726,2125,0.47,20240926,2715,-21.36,20231018,2125,0.47,20240926,0.00,N,425290,100,5 억,,23812,N,N,0,N,00,N
20240926,131251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,5,2,0.23,4520350,2126,31.09,2140,2140,2125,2775,1495,2135,2126.22,0.43,0,-56,2161,2147,2136,2122,2111,2142,2117,6,640,100,1530,5,1,5520000,118,57.84,1.09,12,0.04,37.00,1962.00,2715,20231018,-21.18,2125,20240926,0.71,2480,-13.71,20240726,2125,0.71,20240926,2715,-21.18,20231018,2125,0.71,20240926,0.00,N,425290,100,5 억,,23812,N,N,0,N,00,N
20240926,121313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,5,2,0.23,4520350,2126,31.09,2140,2140,2125,2775,1495,2135,2126.22,0.43,0,-56,2161,2147,2136,2122,2111,2142,2117,6,640,100,1530,5,1,5520000,118,57.84,1.09,12,0.04,37.00,1962.00,2715,20231018,-21.18,2125,20240926,0.71,2480,-13.71,20240726,2125,0.71,20240926,2715,-21.18,20231018,2125,0.71,20240926,0.00,N,425290,100,5 억,,23812,N,N,0,N,00,N
20240926,111312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,5,2,0.23,761290,358,5.23,2140,2140,2125,2775,1495,2135,2126.51,0.43,0,0,2161,2147,2136,2122,2111,2142,2117,6,640,100,1530,5,1,5520000,118,57.84,1.09,12,0.01,37.00,1962.00,2715,20231018,-21.18,2125,20240926,0.71,2480,-13.71,20240726,2125,0.71,20240926,2715,-21.18,20231018,2125,0.71,20240926,0.00,N,425290,100,5 억,,23812,N,N,0,N,00,N
20240926,101314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,5,2,0.23,761290,358,5.23,2140,2140,2125,2775,1495,2135,2126.51,0.43,0,0,2161,2147,2136,2122,2111,2142,2117,6,640,100,1530,5,1,5520000,118,57.84,1.09,12,0.01,37.00,1962.00,2715,20231018,-21.18,2125,20240926,0.71,2480,-13.71,20240726,2125,0.71,20240926,2715,-21.18,20231018,2125,0.71,20240926,0.00,N,425290,100,5 억,,23812,N,N,0,N,00,N
20240926,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,10700,5,0.07,2140,2140,2140,2775,1495,2135,2140.00,0.43,0,0,2161,2147,2136,2122,2111,2142,2117,6,640,100,1530,5,1,5520000,118,57.84,1.09,12,0.00,37.00,1962.00,2715,20231018,-21.18,2125,20240911,0.71,2480,-13.71,20240726,2125,0.71,20240911,2715,-21.18,20231018,2125,0.71,20240911,0.00,N,425290,100,5 억,,23812,N,N,0,N,00,N
20240925,161254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-10,5,-0.47,14565850,6837,40.56,2150,2150,2125,2785,1505,2145,2130.44,0.43,0,-54,2168,2156,2143,2131,2118,2157,2132,6,640,100,1540,5,1,5520000,118,57.70,1.09,12,0.12,37.00,1962.00,2715,20231018,-21.36,2125,20240925,0.47,2480,-13.91,20240726,2125,0.47,20240925,2715,-21.36,20231018,2125,0.47,20240925,0.00,N,425290,100,5 억,,23866,N,N,0,N,00,N
20240925,151307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-10,5,-0.47,13743370,6451,38.27,2150,2150,2125,2785,1505,2145,2130.42,0.43,0,-35,2168,2156,2143,2131,2118,2157,2132,6,640,100,1540,5,1,5520000,118,57.70,1.09,12,0.12,37.00,1962.00,2715,20231018,-21.36,2125,20240925,0.47,2480,-13.91,20240726,2125,0.47,20240925,2715,-21.36,20231018,2125,0.47,20240925,0.00,N,425290,100,5 억,,23866,N,N,0,N,00,N
20240925,141308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-15,5,-0.70,10614160,4982,29.56,2150,2150,2125,2785,1505,2145,2130.50,0.43,0,-14,2168,2156,2143,2131,2118,2157,2132,6,640,100,1540,5,1,5520000,118,57.57,1.09,12,0.09,37.00,1962.00,2715,20231018,-21.55,2125,20240925,0.24,2480,-14.11,20240726,2125,0.24,20240925,2715,-21.55,20231018,2125,0.24,20240925,0.00,N,425290,100,5 억,,23866,N,N,0,N,00,N
20240925,131300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-10,5,-0.47,9926060,4659,27.64,2150,2150,2125,2785,1505,2145,2130.51,0.43,0,-14,2168,2156,2143,2131,2118,2157,2132,6,640,100,1540,5,1,5520000,118,57.70,1.09,12,0.08,37.00,1962.00,2715,20231018,-21.36,2125,20240925,0.47,2480,-13.91,20240726,2125,0.47,20240925,2715,-21.36,20231018,2125,0.47,20240925,0.00,N,425290,100,5 억,,23866,N,N,0,N,00,N
20240925,121308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-10,5,-0.47,9138770,4290,25.45,2150,2150,2125,2785,1505,2145,2130.25,0.43,0,-14,2168,2156,2143,2131,2118,2157,2132,6,640,100,1540,5,1,5520000,118,57.70,1.09,12,0.08,37.00,1962.00,2715,20231018,-21.36,2125,20240925,0.47,2480,-13.91,20240726,2125,0.47,20240925,2715,-21.36,20231018,2125,0.47,20240925,0.00,N,425290,100,5 억,,23866,N,N,0,N,00,N
20240925,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,2704610,1268,7.52,2150,2150,2130,2785,1505,2145,2132.97,0.43,0,-14,2168,2156,2143,2131,2118,2157,2132,6,640,100,1540,5,1,5520000,118,57.70,1.09,12,0.02,37.00,1962.00,2715,20231018,-21.36,2125,20240911,0.47,2480,-13.91,20240726,2125,0.47,20240911,2715,-21.36,20231018,2125,0.47,20240911,0.00,N,425290,100,5 억,,23866,N,N,0,N,00,N
20240925,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,2441850,1145,6.79,2150,2150,2130,2785,1505,2145,2132.62,0.43,0,-11,2168,2156,2143,2131,2118,2157,2132,6,640,100,1540,5,1,5520000,119,58.11,1.10,12,0.02,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,23866,N,N,0,N,00,N
20240925,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,10750,5,0.03,2150,2150,2150,2785,1505,2145,2150.00,0.43,0,0,2168,2156,2143,2131,2118,2157,2132,6,640,100,1540,5,1,5520000,119,58.11,1.10,12,0.00,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,23866,N,N,0,N,00,N
20240924,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,36093660,16856,76.60,2145,2155,2130,2765,1495,2130,2141.29,0.43,0,-107,2160,2145,2135,2120,2110,2140,2115,6,635,100,1530,5,1,5520000,118,57.97,1.09,12,0.31,37.00,1962.00,2715,20231018,-20.99,2125,20240911,0.94,2480,-13.51,20240726,2125,0.94,20240911,2715,-20.99,20231018,2125,0.94,20240911,0.00,N,425290,100,5 억,,23973,N,N,0,N,00,N
20240924,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,35644805,16646,75.65,2145,2155,2130,2765,1495,2130,2141.34,0.43,0,-101,2160,2145,2135,2120,2110,2140,2115,6,635,100,1530,5,1,5520000,118,57.70,1.09,12,0.30,37.00,1962.00,2715,20231018,-21.36,2125,20240911,0.47,2480,-13.91,20240726,2125,0.47,20240911,2715,-21.36,20231018,2125,0.47,20240911,0.00,N,425290,100,5 억,,23973,N,N,0,N,00,N
20240924,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,35353820,16510,75.03,2145,2155,2130,2765,1495,2130,2141.36,0.43,0,-101,2160,2145,2135,2120,2110,2140,2115,6,635,100,1530,5,1,5520000,119,58.24,1.10,12,0.30,37.00,1962.00,2715,20231018,-20.63,2125,20240911,1.41,2480,-13.10,20240726,2125,1.41,20240911,2715,-20.63,20231018,2125,1.41,20240911,0.00,N,425290,100,5 억,,23973,N,N,0,N,00,N
20240924,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,24592890,11506,52.29,2145,2155,2130,2765,1495,2130,2137.40,0.43,0,-94,2160,2145,2135,2120,2110,2140,2115,6,635,100,1530,5,1,5520000,118,57.97,1.09,12,0.21,37.00,1962.00,2715,20231018,-20.99,2125,20240911,0.94,2480,-13.51,20240726,2125,0.94,20240911,2715,-20.99,20231018,2125,0.94,20240911,0.00,N,425290,100,5 억,,23973,N,N,0,N,00,N
20240924,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,24509560,11467,52.11,2145,2155,2130,2765,1495,2130,2137.40,0.43,0,-87,2160,2145,2135,2120,2110,2140,2115,6,635,100,1530,5,1,5520000,118,57.70,1.09,12,0.21,37.00,1962.00,2715,20231018,-21.36,2125,20240911,0.47,2480,-13.91,20240726,2125,0.47,20240911,2715,-21.36,20231018,2125,0.47,20240911,0.00,N,425290,100,5 억,,23973,N,N,0,N,00,N
20240924,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,20555535,9622,43.73,2145,2155,2130,2765,1495,2130,2136.31,0.43,0,-27,2160,2145,2135,2120,2110,2140,2115,6,635,100,1530,5,1,5520000,119,58.24,1.10,12,0.17,37.00,1962.00,2715,20231018,-20.63,2125,20240911,1.41,2480,-13.10,20240726,2125,1.41,20240911,2715,-20.63,20231018,2125,1.41,20240911,0.00,N,425290,100,5 억,,23973,N,N,0,N,00,N
20240924,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,9840430,4616,20.98,2145,2150,2130,2765,1495,2130,2131.81,0.43,0,-8,2160,2145,2135,2120,2110,2140,2115,6,635,100,1530,5,1,5520000,118,57.57,1.09,12,0.08,37.00,1962.00,2715,20231018,-21.55,2125,20240911,0.24,2480,-14.11,20240726,2125,0.24,20240911,2715,-21.55,20231018,2125,0.24,20240911,0.00,N,425290,100,5 억,,23973,N,N,0,N,00,N
20240924,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,19315,9,0.04,2145,2150,2145,2765,1495,2130,2146.11,0.43,0,-2,2160,2145,2135,2120,2110,2140,2115,6,635,100,1530,5,1,5520000,119,58.11,1.10,12,0.00,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,23973,N,N,0,N,00,N
20240923,161250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,46872945,22000,196.59,2135,2150,2125,2775,1495,2135,2130.59,0.44,0,-114,2185,2160,2145,2120,2105,2152,2112,6,640,100,1530,5,1,5520000,118,57.57,1.09,12,0.40,37.00,1962.00,2715,20231018,-21.55,2125,20240923,0.24,2480,-14.11,20240726,2125,0.24,20240923,2715,-21.55,20231018,2125,0.24,20240923,0.00,N,425290,100,5 억,,24087,N,N,0,N,00,N
20240923,151256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,45264615,21245,189.84,2135,2150,2125,2775,1495,2135,2130.60,0.44,0,132,2185,2160,2145,2120,2105,2152,2112,6,640,100,1530,5,1,5520000,118,57.57,1.09,12,0.38,37.00,1962.00,2715,20231018,-21.55,2125,20240923,0.24,2480,-14.11,20240726,2125,0.24,20240923,2715,-21.55,20231018,2125,0.24,20240923,0.00,N,425290,100,5 억,,24087,N,N,0,N,00,N
20240923,141302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,0,3,0.00,40895915,19194,171.51,2135,2150,2125,2775,1495,2135,2130.66,0.44,0,132,2185,2160,2145,2120,2105,2152,2112,6,640,100,1530,5,1,5520000,118,57.70,1.09,12,0.35,37.00,1962.00,2715,20231018,-21.36,2125,20240923,0.47,2480,-13.91,20240726,2125,0.47,20240923,2715,-21.36,20231018,2125,0.47,20240923,0.00,N,425290,100,5 억,,24087,N,N,0,N,00,N
20240923,131257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,0,3,0.00,37755255,17723,158.37,2135,2150,2125,2775,1495,2135,2130.30,0.44,0,-94,2185,2160,2145,2120,2105,2152,2112,6,640,100,1530,5,1,5520000,118,57.70,1.09,12,0.32,37.00,1962.00,2715,20231018,-21.36,2125,20240923,0.47,2480,-13.91,20240726,2125,0.47,20240923,2715,-21.36,20231018,2125,0.47,20240923,0.00,N,425290,100,5 억,,24087,N,N,0,N,00,N
20240923,121258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,35923430,16863,150.68,2135,2150,2125,2775,1495,2135,2130.31,0.44,0,-94,2185,2160,2145,2120,2105,2152,2112,6,640,100,1530,5,1,5520000,118,57.57,1.09,12,0.31,37.00,1962.00,2715,20231018,-21.55,2125,20240923,0.24,2480,-14.11,20240726,2125,0.24,20240923,2715,-21.55,20231018,2125,0.24,20240923,0.00,N,425290,100,5 억,,24087,N,N,0,N,00,N
20240923,111256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2145,10,2,0.47,35159880,16505,147.48,2135,2150,2125,2775,1495,2135,2130.26,0.44,0,-94,2185,2160,2145,2120,2105,2152,2112,6,640,100,1530,5,1,5520000,118,57.97,1.09,12,0.30,37.00,1962.00,2715,20231018,-20.99,2125,20240923,0.94,2480,-13.51,20240726,2125,0.94,20240923,2715,-20.99,20231018,2125,0.94,20240923,0.00,N,425290,100,5 억,,24087,N,N,0,N,00,N
20240923,101255,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,10557600,4948,44.21,2135,2150,2125,2775,1495,2135,2133.71,0.44,0,-72,2185,2160,2145,2120,2105,2152,2112,6,640,100,1530,5,1,5520000,118,57.57,1.09,12,0.09,37.00,1962.00,2715,20231018,-21.55,2125,20240923,0.24,2480,-14.11,20240726,2125,0.24,20240923,2715,-21.55,20231018,2125,0.24,20240923,0.00,N,425290,100,5 억,,24087,N,N,0,N,00,N
20240923,091256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,5580075,2616,23.38,2135,2135,2125,2775,1495,2135,2133.06,0.44,0,-72,2185,2160,2145,2120,2105,2152,2112,6,640,100,1530,5,1,5520000,118,57.57,1.09,12,0.05,37.00,1962.00,2715,20231018,-21.55,2125,20240923,0.24,2480,-14.11,20240726,2125,0.24,20240923,2715,-21.55,20231018,2125,0.24,20240923,0.00,N,425290,100,5 억,,24087,N,N,0,N,00,N
20240913,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,51584025,24024,89.21,2165,2170,2135,2810,1520,2165,2147.19,0.45,0,-539,2181,2172,2156,2147,2131,2177,2152,6,645,100,1550,5,1,5520000,120,58.65,1.11,12,0.44,37.00,1962.00,2715,20231018,-20.07,2125,20240911,2.12,2480,-12.50,20240726,2125,2.12,20240911,2715,-20.07,20231018,2125,2.12,20240911,0.00,N,425290,100,5 억,,24996,N,N,0,N,00,N
20240913,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,41166890,19186,71.24,2165,2165,2135,2810,1520,2165,2145.67,0.45,0,-476,2181,2172,2156,2147,2131,2177,2152,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,0.35,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,24996,N,N,0,N,00,N
20240913,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,36132570,16839,62.53,2165,2165,2135,2810,1520,2165,2145.77,0.45,0,-268,2181,2172,2156,2147,2131,2177,2152,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,0.31,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,24996,N,N,0,N,00,N
20240913,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,36130420,16838,62.52,2165,2165,2135,2810,1520,2165,2145.77,0.45,0,-268,2181,2172,2156,2147,2131,2177,2152,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,0.31,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,24996,N,N,0,N,00,N
20240913,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,24939275,11621,43.15,2165,2165,2135,2810,1520,2165,2146.05,0.45,0,-268,2181,2172,2156,2147,2131,2177,2152,6,645,100,1550,5,1,5520000,118,57.97,1.09,12,0.21,37.00,1962.00,2715,20231018,-20.99,2125,20240911,0.94,2480,-13.51,20240726,2125,0.94,20240911,2715,-20.99,20231018,2125,0.94,20240911,0.00,N,425290,100,5 억,,24996,N,N,0,N,00,N
20240913,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,23780610,11082,41.15,2165,2165,2135,2810,1520,2165,2145.88,0.45,0,-268,2181,2172,2156,2147,2131,2177,2152,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,0.20,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,24996,N,N,0,N,00,N
20240913,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,15183410,7074,26.27,2165,2165,2135,2810,1520,2165,2146.37,0.45,0,-268,2181,2172,2156,2147,2131,2177,2152,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,0.13,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,24996,N,N,0,N,00,N
20240913,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,199170,92,0.34,2165,2165,2160,2810,1520,2165,2164.89,0.45,0,0,2181,2172,2156,2147,2131,2177,2152,6,645,100,1550,5,1,5520000,120,58.51,1.10,12,0.00,37.00,1962.00,2715,20231018,-20.26,2125,20240911,1.88,2480,-12.70,20240726,2125,1.88,20240911,2715,-20.26,20231018,2125,1.88,20240911,0.00,N,425290,100,5 억,,24996,N,N,0,N,00,N
20240912,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,57733040,26931,302.12,2150,2165,2140,2800,1510,2155,2143.74,0.45,0,318,2195,2175,2150,2130,2105,2162,2117,6,645,100,1550,5,1,5520000,120,58.51,1.10,12,0.49,37.00,1962.00,2715,20231018,-20.26,2125,20240911,1.88,2480,-12.70,20240726,2125,1.88,20240911,2715,-20.26,20231018,2125,1.88,20240911,0.00,N,425290,100,5 억,,24678,N,N,0,N,00,N
20240912,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,57003500,26592,298.32,2150,2165,2140,2800,1510,2155,2143.63,0.45,0,383,2195,2175,2150,2130,2105,2162,2117,6,645,100,1550,5,1,5520000,120,58.51,1.10,12,0.48,37.00,1962.00,2715,20231018,-20.26,2125,20240911,1.88,2480,-12.70,20240726,2125,1.88,20240911,2715,-20.26,20231018,2125,1.88,20240911,0.00,N,425290,100,5 억,,24678,N,N,0,N,00,N
20240912,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,48502400,22632,253.89,2150,2165,2140,2800,1510,2155,2143.09,0.45,0,467,2195,2175,2150,2130,2105,2162,2117,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,0.41,37.00,1962.00,2715,20231018,-20.44,2125,20240911,1.65,2480,-12.90,20240726,2125,1.65,20240911,2715,-20.44,20231018,2125,1.65,20240911,0.00,N,425290,100,5 억,,24678,N,N,0,N,00,N
20240912,131151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,47207240,22031,247.15,2150,2165,2140,2800,1510,2155,2142.76,0.45,0,600,2195,2175,2150,2130,2105,2162,2117,6,645,100,1550,5,1,5520000,118,57.97,1.09,12,0.40,37.00,1962.00,2715,20231018,-20.99,2125,20240911,0.94,2480,-13.51,20240726,2125,0.94,20240911,2715,-20.99,20231018,2125,0.94,20240911,0.00,N,425290,100,5 억,,24678,N,N,0,N,00,N
20240912,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,44462860,20755,232.84,2150,2165,2140,2800,1510,2155,2142.27,0.45,0,600,2195,2175,2150,2130,2105,2162,2117,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,0.38,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,24678,N,N,0,N,00,N
20240912,111149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,44368260,20711,232.34,2150,2165,2140,2800,1510,2155,2142.26,0.45,0,600,2195,2175,2150,2130,2105,2162,2117,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,0.38,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,24678,N,N,0,N,00,N
20240912,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,43835065,20463,229.56,2150,2165,2140,2800,1510,2155,2142.16,0.45,0,600,2195,2175,2150,2130,2105,2162,2117,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,0.37,37.00,1962.00,2715,20231018,-20.44,2125,20240911,1.65,2480,-12.90,20240726,2125,1.65,20240911,2715,-20.44,20231018,2125,1.65,20240911,0.00,N,425290,100,5 억,,24678,N,N,0,N,00,N
20240912,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,14893555,6943,77.89,2150,2160,2145,2800,1510,2155,2145.12,0.45,0,-6,2195,2175,2150,2130,2105,2162,2117,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,0.13,37.00,1962.00,2715,20231018,-20.44,2125,20240911,1.65,2480,-12.90,20240726,2125,1.65,20240911,2715,-20.44,20231018,2125,1.65,20240911,0.00,N,425290,100,5 억,,24678,N,N,0,N,00,N
20240911,161128,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2155,0,3,0.00,19092260,8911,107.27,2170,2170,2125,2800,1510,2155,2142.55,0.45,0,-110,2211,2182,2156,2127,2101,2170,2115,6,645,100,1550,5,1,5520000,119,58.24,1.10,12,0.16,37.00,1962.00,2715,20231018,-20.63,2125,20240911,1.41,2480,-13.10,20240726,2125,1.41,20240911,2715,-20.63,20231018,2125,1.41,20240911,0.00,N,425290,100,5 억,,24788,N,N,0,N,00,N
20240911,151134,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2150,-5,5,-0.23,18758375,8756,105.41,2170,2170,2125,2800,1510,2155,2142.35,0.45,0,-70,2211,2182,2156,2127,2101,2170,2115,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,0.16,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,24788,N,N,0,N,00,N
20240911,141138,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2150,-5,5,-0.23,11879865,5550,66.81,2170,2170,2125,2800,1510,2155,2140.52,0.45,0,-13,2211,2182,2156,2127,2101,2170,2115,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,0.10,37.00,1962.00,2715,20231018,-20.81,2125,20240911,1.18,2480,-13.31,20240726,2125,1.18,20240911,2715,-20.81,20231018,2125,1.18,20240911,0.00,N,425290,100,5 억,,24788,N,N,0,N,00,N
20240911,131132,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2145,-10,5,-0.46,11860555,5541,66.70,2170,2170,2125,2800,1510,2155,2140.51,0.45,0,-9,2211,2182,2156,2127,2101,2170,2115,6,645,100,1550,5,1,5520000,118,57.97,1.09,12,0.10,37.00,1962.00,2715,20231018,-20.99,2125,20240911,0.94,2480,-13.51,20240726,2125,0.94,20240911,2715,-20.99,20231018,2125,0.94,20240911,0.00,N,425290,100,5 억,,24788,N,N,0,N,00,N
20240911,121137,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2145,-10,5,-0.46,10254915,4791,57.67,2170,2170,2125,2800,1510,2155,2140.45,0.45,0,-9,2211,2182,2156,2127,2101,2170,2115,6,645,100,1550,5,1,5520000,118,57.97,1.09,12,0.09,37.00,1962.00,2715,20231018,-20.99,2125,20240911,0.94,2480,-13.51,20240726,2125,0.94,20240911,2715,-20.99,20231018,2125,0.94,20240911,0.00,N,425290,100,5 억,,24788,N,N,0,N,00,N
20240911,111127,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2145,-10,5,-0.46,8034850,3756,45.21,2170,2170,2125,2800,1510,2155,2139.20,0.45,0,-9,2211,2182,2156,2127,2101,2170,2115,6,645,100,1550,5,1,5520000,118,57.97,1.09,12,0.07,37.00,1962.00,2715,20231018,-20.99,2125,20240911,0.94,2480,-13.51,20240726,2125,0.94,20240911,2715,-20.99,20231018,2125,0.94,20240911,0.00,N,425290,100,5 억,,24788,N,N,0,N,00,N
20240911,101120,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2145,-10,5,-0.46,2382820,1114,13.41,2170,2170,2125,2800,1510,2155,2138.98,0.45,0,-9,2211,2182,2156,2127,2101,2170,2115,6,645,100,1550,5,1,5520000,118,57.97,1.09,12,0.02,37.00,1962.00,2715,20231018,-20.99,2125,20240911,0.94,2480,-13.51,20240726,2125,0.94,20240911,2715,-20.99,20231018,2125,0.94,20240911,0.00,N,425290,100,5 억,,24788,N,N,0,N,00,N
20240911,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,4335,2,0.02,2170,2170,2165,2800,1510,2155,2167.50,0.45,0,-1,2211,2182,2156,2127,2101,2170,2115,6,645,100,1550,5,1,5520000,120,58.51,1.10,12,0.00,37.00,1962.00,2715,20231018,-20.26,2130,20240910,1.64,2480,-12.70,20240726,2130,1.64,20240910,2715,-20.26,20231018,2130,1.64,20240910,0.00,N,425290,100,5 억,,24788,N,N,0,N,00,N
20240910,161124,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2155,-5,5,-0.23,17818150,8307,70.67,2185,2185,2130,2805,1515,2160,2144.96,0.45,0,-34,2183,2171,2153,2141,2123,2177,2147,6,645,100,1550,5,1,5520000,119,58.24,1.10,12,0.15,37.00,1962.00,2715,20231018,-20.63,2130,20240910,1.17,2480,-13.10,20240726,2130,1.17,20240910,2715,-20.63,20231018,2130,1.17,20240910,0.00,N,425290,100,5 억,,24822,N,N,0,N,00,N
20240910,151138,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-25,5,-1.16,17447520,8134,69.20,2185,2185,2130,2805,1515,2160,2145.01,0.45,0,7,2183,2171,2153,2141,2123,2177,2147,6,645,100,1550,5,1,5520000,118,57.70,1.09,12,0.15,37.00,1962.00,2715,20231018,-21.36,2130,20240910,0.23,2480,-13.91,20240726,2130,0.23,20240910,2715,-21.36,20231018,2130,0.23,20240910,0.00,N,425290,100,5 억,,24822,N,N,0,N,00,N
20240910,141128,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-20,5,-0.93,11151100,5195,44.20,2185,2185,2135,2805,1515,2160,2146.51,0.45,0,207,2183,2171,2153,2141,2123,2177,2147,6,645,100,1550,5,1,5520000,118,57.84,1.09,12,0.09,37.00,1962.00,2715,20231018,-21.18,2135,20240910,0.23,2480,-13.71,20240726,2135,0.23,20240910,2715,-21.18,20231018,2135,0.23,20240910,0.00,N,425290,100,5 억,,24822,N,N,0,N,00,N
20240910,131131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,5429515,2519,21.43,2185,2185,2150,2805,1515,2160,2155.42,0.45,0,212,2183,2171,2153,2141,2123,2177,2147,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,0.05,37.00,1962.00,2715,20231018,-20.44,2135,20240902,1.17,2480,-12.90,20240726,2135,1.17,20240902,2715,-20.44,20231018,2135,1.17,20240902,0.00,N,425290,100,5 억,,24822,N,N,0,N,00,N
20240910,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,5418715,2514,21.39,2185,2185,2150,2805,1515,2160,2155.42,0.45,0,216,2183,2171,2153,2141,2123,2177,2147,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,0.05,37.00,1962.00,2715,20231018,-20.44,2135,20240902,1.17,2480,-12.90,20240726,2135,1.17,20240902,2715,-20.44,20231018,2135,1.17,20240902,0.00,N,425290,100,5 억,,24822,N,N,0,N,00,N
20240910,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,4514135,2094,17.82,2185,2185,2150,2805,1515,2160,2155.75,0.45,0,226,2183,2171,2153,2141,2123,2177,2147,6,645,100,1550,5,1,5520000,119,58.24,1.10,12,0.04,37.00,1962.00,2715,20231018,-20.63,2135,20240902,0.94,2480,-13.10,20240726,2135,0.94,20240902,2715,-20.63,20231018,2135,0.94,20240902,0.00,N,425290,100,5 억,,24822,N,N,0,N,00,N
20240910,101129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,3804235,1766,15.02,2185,2185,2150,2805,1515,2160,2154.15,0.45,0,234,2183,2171,2153,2141,2123,2177,2147,6,645,100,1550,5,1,5520000,120,58.51,1.10,12,0.03,37.00,1962.00,2715,20231018,-20.26,2135,20240902,1.41,2480,-12.70,20240726,2135,1.41,20240902,2715,-20.26,20231018,2135,1.41,20240902,0.00,N,425290,100,5 억,,24822,N,N,0,N,00,N
20240910,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2212355,1028,8.75,2185,2185,2150,2805,1515,2160,2152.10,0.45,0,44,2183,2171,2153,2141,2123,2177,2147,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,0.02,37.00,1962.00,2715,20231018,-20.44,2135,20240902,1.17,2480,-12.90,20240726,2135,1.17,20240902,2715,-20.44,20231018,2135,1.17,20240902,0.00,N,425290,100,5 억,,24822,N,N,0,N,00,N
20240909,161103,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2160,10,2,0.47,25249390,11752,17.83,2150,2165,2135,2795,1505,2150,2148.52,0.45,0,11,2196,2172,2156,2132,2116,2165,2125,6,645,100,1540,5,1,5520000,119,58.38,1.10,12,0.21,37.00,1962.00,2715,20231018,-20.44,2135,20240909,1.17,2480,-12.90,20240726,2135,1.17,20240909,2715,-20.44,20231018,2135,1.17,20240909,0.00,N,425290,100,5 억,,24811,N,N,0,N,00,N
20240909,151118,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2160,10,2,0.47,22172450,10321,15.66,2150,2165,2135,2795,1505,2150,2148.29,0.45,0,12,2196,2172,2156,2132,2116,2165,2125,6,645,100,1540,5,1,5520000,119,58.38,1.10,12,0.19,37.00,1962.00,2715,20231018,-20.44,2135,20240909,1.17,2480,-12.90,20240726,2135,1.17,20240909,2715,-20.44,20231018,2135,1.17,20240909,0.00,N,425290,100,5 억,,24811,N,N,0,N,00,N
20240909,141116,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2165,15,2,0.70,11632600,5422,8.23,2150,2165,2135,2795,1505,2150,2145.44,0.45,0,14,2196,2172,2156,2132,2116,2165,2125,6,645,100,1540,5,1,5520000,120,58.51,1.10,12,0.10,37.00,1962.00,2715,20231018,-20.26,2135,20240909,1.41,2480,-12.70,20240726,2135,1.41,20240909,2715,-20.26,20231018,2135,1.41,20240909,0.00,N,425290,100,5 억,,24811,N,N,0,N,00,N
20240909,131115,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2150,0,3,0.00,9313460,4343,6.59,2150,2150,2135,2795,1505,2150,2144.48,0.45,0,14,2196,2172,2156,2132,2116,2165,2125,6,645,100,1540,5,1,5520000,119,58.11,1.10,12,0.08,37.00,1962.00,2715,20231018,-20.81,2135,20240909,0.70,2480,-13.31,20240726,2135,0.70,20240909,2715,-20.81,20231018,2135,0.70,20240909,0.00,N,425290,100,5 억,,24811,N,N,0,N,00,N
20240909,121109,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2145,-5,5,-0.23,4314415,2016,3.06,2150,2150,2135,2795,1505,2150,2140.09,0.45,0,14,2196,2172,2156,2132,2116,2165,2125,6,645,100,1540,5,1,5520000,118,57.97,1.09,12,0.04,37.00,1962.00,2715,20231018,-20.99,2135,20240909,0.47,2480,-13.51,20240726,2135,0.47,20240909,2715,-20.99,20231018,2135,0.47,20240909,0.00,N,425290,100,5 억,,24811,N,N,0,N,00,N
20240909,111111,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2145,-5,5,-0.23,321765,150,0.23,2150,2150,2135,2795,1505,2150,2145.10,0.45,0,14,2196,2172,2156,2132,2116,2165,2125,6,645,100,1540,5,1,5520000,118,57.97,1.09,12,0.00,37.00,1962.00,2715,20231018,-20.99,2135,20240909,0.47,2480,-13.51,20240726,2135,0.47,20240909,2715,-20.99,20231018,2135,0.47,20240909,0.00,N,425290,100,5 억,,24811,N,N,0,N,00,N
20240909,101112,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-10,5,-0.47,313185,146,0.22,2150,2150,2135,2795,1505,2150,2145.10,0.45,0,14,2196,2172,2156,2132,2116,2165,2125,6,645,100,1540,5,1,5520000,118,57.84,1.09,12,0.00,37.00,1962.00,2715,20231018,-21.18,2135,20240909,0.23,2480,-13.71,20240726,2135,0.23,20240909,2715,-21.18,20231018,2135,0.23,20240909,0.00,N,425290,100,5 억,,24811,N,N,0,N,00,N
20240909,091106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,58045,27,0.04,2150,2150,2145,2795,1505,2150,2149.81,0.45,0,14,2196,2172,2156,2132,2116,2165,2125,6,645,100,1540,5,1,5520000,119,58.11,1.10,12,0.00,37.00,1962.00,2715,20231018,-20.81,2135,20240902,0.70,2480,-13.31,20240726,2135,0.70,20240902,2715,-20.81,20231018,2135,0.70,20240902,0.00,N,425290,100,5 억,,24811,N,N,0,N,00,N
20240906,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,141817360,65907,190.30,2180,2180,2140,2805,1515,2160,2151.78,0.45,0,10,2203,2181,2158,2136,2113,2170,2125,6,645,100,1550,5,1,5520000,119,58.11,1.10,12,1.19,37.00,1962.00,2715,20231018,-20.81,2135,20240902,0.70,2480,-13.31,20240726,2135,0.70,20240902,2715,-20.81,20231018,2135,0.70,20240902,0.00,N,425290,100,5 억,,24801,N,N,0,N,00,N
20240906,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,140120940,65120,188.03,2180,2180,2140,2805,1515,2160,2151.73,0.45,0,30,2203,2181,2158,2136,2113,2170,2125,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,1.18,37.00,1962.00,2715,20231018,-20.44,2135,20240902,1.17,2480,-12.90,20240726,2135,1.17,20240902,2715,-20.44,20231018,2135,1.17,20240902,0.00,N,425290,100,5 억,,24801,N,N,0,N,00,N
20240906,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,126255075,58689,169.46,2180,2180,2140,2805,1515,2160,2151.26,0.45,0,32,2203,2181,2158,2136,2113,2170,2125,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,1.06,37.00,1962.00,2715,20231018,-20.44,2135,20240902,1.17,2480,-12.90,20240726,2135,1.17,20240902,2715,-20.44,20231018,2135,1.17,20240902,0.00,N,425290,100,5 억,,24801,N,N,0,N,00,N
20240906,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,124950985,58082,167.71,2180,2180,2140,2805,1515,2160,2151.29,0.45,0,32,2203,2181,2158,2136,2113,2170,2125,6,645,100,1550,5,1,5520000,120,58.51,1.10,12,1.05,37.00,1962.00,2715,20231018,-20.26,2135,20240902,1.41,2480,-12.70,20240726,2135,1.41,20240902,2715,-20.26,20231018,2135,1.41,20240902,0.00,N,425290,100,5 억,,24801,N,N,0,N,00,N
20240906,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,122784495,57079,164.81,2180,2180,2140,2805,1515,2160,2151.13,0.45,0,34,2203,2181,2158,2136,2113,2170,2125,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,1.03,37.00,1962.00,2715,20231018,-20.44,2135,20240902,1.17,2480,-12.90,20240726,2135,1.17,20240902,2715,-20.44,20231018,2135,1.17,20240902,0.00,N,425290,100,5 억,,24801,N,N,0,N,00,N
20240906,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,122784495,57079,164.81,2180,2180,2140,2805,1515,2160,2151.13,0.45,0,34,2203,2181,2158,2136,2113,2170,2125,6,645,100,1550,5,1,5520000,119,58.38,1.10,12,1.03,37.00,1962.00,2715,20231018,-20.44,2135,20240902,1.17,2480,-12.90,20240726,2135,1.17,20240902,2715,-20.44,20231018,2135,1.17,20240902,0.00,N,425290,100,5 억,,24801,N,N,0,N,00,N
20240906,101106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,99081585,46056,132.98,2180,2180,2150,2805,1515,2160,2151.33,0.45,0,-1,2203,2181,2158,2136,2113,2170,2125,6,645,100,1550,5,1,5520000,119,58.24,1.10,12,0.83,37.00,1962.00,2715,20231018,-20.63,2135,20240902,0.94,2480,-13.10,20240726,2135,0.94,20240902,2715,-20.63,20231018,2135,0.94,20240902,0.00,N,425290,100,5 억,,24801,N,N,0,N,00,N
20240906,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,8695,4,0.01,2180,2180,2170,2805,1515,2160,2173.75,0.45,0,0,2203,2181,2158,2136,2113,2170,2125,6,645,100,1550,5,1,5520000,120,58.65,1.11,12,0.00,37.00,1962.00,2715,20231018,-20.07,2135,20240902,1.64,2480,-12.50,20240726,2135,1.64,20240902,2715,-20.07,20231018,2135,1.64,20240902,0.00,N,425290,100,5 억,,24801,N,N,0,N,00,N
20240905,161049,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2160,-10,5,-0.46,74426360,34629,133.54,2180,2180,2135,2820,1520,2170,2149.18,0.45,0,-228,2210,2190,2170,2150,2130,2180,2140,6,650,100,1560,5,1,5520000,119,58.38,1.10,12,0.63,37.00,1962.00,2715,20231018,-20.44,2135,20240905,1.17,2480,-12.90,20240726,2135,1.17,20240905,2715,-20.44,20231018,2135,1.17,20240905,0.00,N,425290,100,5 억,,25029,N,Y,0,N,00,N
20240905,151109,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2155,-15,5,-0.69,70941220,33019,127.33,2180,2180,2135,2820,1520,2170,2148.50,0.45,0,-209,2210,2190,2170,2150,2130,2180,2140,6,650,100,1560,5,1,5520000,119,58.24,1.10,12,0.60,37.00,1962.00,2715,20231018,-20.63,2135,20240905,0.94,2480,-13.10,20240726,2135,0.94,20240905,2715,-20.63,20231018,2135,0.94,20240905,0.00,N,425290,100,5 억,,25029,N,N,0,N,00,N
20240905,141104,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-30,5,-1.38,54088560,25181,97.11,2180,2180,2135,2820,1520,2170,2147.99,0.45,0,-189,2210,2190,2170,2150,2130,2180,2140,6,650,100,1560,5,1,5520000,118,57.84,1.09,12,0.46,37.00,1962.00,2715,20231018,-21.18,2135,20240905,0.23,2480,-13.71,20240726,2135,0.23,20240905,2715,-21.18,20231018,2135,0.23,20240905,0.00,N,425290,100,5 억,,25029,N,N,0,N,00,N
20240905,131103,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2160,-10,5,-0.46,48569085,22598,87.15,2180,2180,2135,2820,1520,2170,2149.26,0.45,0,-183,2210,2190,2170,2150,2130,2180,2140,6,650,100,1560,5,1,5520000,119,58.38,1.10,12,0.41,37.00,1962.00,2715,20231018,-20.44,2135,20240905,1.17,2480,-12.90,20240726,2135,1.17,20240905,2715,-20.44,20231018,2135,1.17,20240905,0.00,N,425290,100,5 억,,25029,N,N,0,N,00,N
20240905,121105,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2155,-15,5,-0.69,25905160,12059,46.50,2180,2180,2135,2820,1520,2170,2148.20,0.45,0,-161,2210,2190,2170,2150,2130,2180,2140,6,650,100,1560,5,1,5520000,119,58.24,1.10,12,0.22,37.00,1962.00,2715,20231018,-20.63,2135,20240905,0.94,2480,-13.10,20240726,2135,0.94,20240905,2715,-20.63,20231018,2135,0.94,20240905,0.00,N,425290,100,5 억,,25029,N,N,0,N,00,N
20240905,111059,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2165,-5,5,-0.23,21328760,9923,38.27,2180,2180,2135,2820,1520,2170,2149.43,0.45,0,-39,2210,2190,2170,2150,2130,2180,2140,6,650,100,1560,5,1,5520000,120,58.51,1.10,12,0.18,37.00,1962.00,2715,20231018,-20.26,2135,20240905,1.41,2480,-12.70,20240726,2135,1.41,20240905,2715,-20.26,20231018,2135,1.41,20240905,0.00,N,425290,100,5 억,,25029,N,N,0,N,00,N
20240905,101102,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-30,5,-1.38,18564030,8637,33.31,2180,2180,2135,2820,1520,2170,2149.36,0.45,0,-9,2210,2190,2170,2150,2130,2180,2140,6,650,100,1560,5,1,5520000,118,57.84,1.09,12,0.16,37.00,1962.00,2715,20231018,-21.18,2135,20240905,0.23,2480,-13.71,20240726,2135,0.23,20240905,2715,-21.18,20231018,2135,0.23,20240905,0.00,N,425290,100,5 억,,25029,N,N,0,N,00,N
20240905,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,256160,118,0.46,2180,2180,2170,2820,1520,2170,2170.85,0.45,0,-1,2210,2190,2170,2150,2130,2180,2140,6,650,100,1560,5,1,5520000,120,58.65,1.11,12,0.00,37.00,1962.00,2715,20231018,-20.07,2135,20240902,1.64,2480,-12.50,20240726,2135,1.64,20240902,2715,-20.07,20231018,2135,1.64,20240902,0.00,N,425290,100,5 억,,25029,N,N,0,N,00,N
20240904,161039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,55960235,25930,192.27,2190,2190,2150,2850,1540,2195,2158.13,0.43,0,1256,2225,2210,2180,2165,2135,2217,2172,6,655,100,1580,5,1,5520000,120,58.65,1.11,12,0.47,37.00,1962.00,2715,20231018,-20.07,2135,20240902,1.64,2480,-12.50,20240726,2135,1.64,20240902,2715,-20.07,20231018,2135,1.64,20240902,0.00,N,425290,100,5 억,,23773,N,N,0,N,00,N
20240904,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-35,5,-1.59,54671370,25336,187.87,2190,2190,2150,2850,1540,2195,2157.85,0.43,0,1420,2225,2210,2180,2165,2135,2217,2172,6,655,100,1580,5,1,5520000,119,58.38,1.10,12,0.46,37.00,1962.00,2715,20231018,-20.44,2135,20240902,1.17,2480,-12.90,20240726,2135,1.17,20240902,2715,-20.44,20231018,2135,1.17,20240902,0.00,N,425290,100,5 억,,23773,N,N,0,N,00,N
20240904,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-40,5,-1.82,34182480,15812,117.25,2190,2190,2150,2850,1540,2195,2161.81,0.43,0,1396,2225,2210,2180,2165,2135,2217,2172,6,655,100,1580,5,1,5520000,119,58.24,1.10,12,0.29,37.00,1962.00,2715,20231018,-20.63,2135,20240902,0.94,2480,-13.10,20240726,2135,0.94,20240902,2715,-20.63,20231018,2135,0.94,20240902,0.00,N,425290,100,5 억,,23773,N,N,0,N,00,N
20240904,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,29229190,13514,100.21,2190,2190,2150,2850,1540,2195,2162.88,0.43,0,1373,2225,2210,2180,2165,2135,2217,2172,6,655,100,1580,5,1,5520000,120,58.78,1.11,12,0.24,37.00,1962.00,2715,20231018,-19.89,2135,20240902,1.87,2480,-12.30,20240726,2135,1.87,20240902,2715,-19.89,20231018,2135,1.87,20240902,0.00,N,425290,100,5 억,,23773,N,N,0,N,00,N
20240904,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,28574260,13211,97.96,2190,2190,2150,2850,1540,2195,2162.91,0.43,0,1292,2225,2210,2180,2165,2135,2217,2172,6,655,100,1580,5,1,5520000,120,58.78,1.11,12,0.24,37.00,1962.00,2715,20231018,-19.89,2135,20240902,1.87,2480,-12.30,20240726,2135,1.87,20240902,2715,-19.89,20231018,2135,1.87,20240902,0.00,N,425290,100,5 억,,23773,N,N,0,N,00,N
20240904,111043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,24131500,11157,82.73,2190,2190,2150,2850,1540,2195,2162.90,0.43,0,1341,2225,2210,2180,2165,2135,2217,2172,6,655,100,1580,5,1,5520000,120,58.92,1.11,12,0.20,37.00,1962.00,2715,20231018,-19.71,2135,20240902,2.11,2480,-12.10,20240726,2135,2.11,20240902,2715,-19.71,20231018,2135,2.11,20240902,0.00,N,425290,100,5 억,,23773,N,N,0,N,00,N
20240904,101045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,19170880,8871,65.78,2190,2190,2150,2850,1540,2195,2161.07,0.43,0,1355,2225,2210,2180,2165,2135,2217,2172,6,655,100,1580,5,1,5520000,121,59.05,1.11,12,0.16,37.00,1962.00,2715,20231018,-19.52,2135,20240902,2.34,2480,-11.90,20240726,2135,2.34,20240902,2715,-19.52,20231018,2135,2.34,20240902,0.00,N,425290,100,5 억,,23773,N,N,0,N,00,N
20240904,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,14547510,6741,49.99,2190,2190,2150,2850,1540,2195,2158.06,0.43,0,1525,2225,2210,2180,2165,2135,2217,2172,6,655,100,1580,5,1,5520000,121,59.05,1.11,12,0.12,37.00,1962.00,2715,20231018,-19.52,2135,20240902,2.34,2480,-11.90,20240726,2135,2.34,20240902,2715,-19.52,20231018,2135,2.34,20240902,0.00,N,425290,100,5 억,,23773,N,N,0,N,00,N
20240903,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,29246695,13481,12.42,2170,2195,2150,2825,1525,2175,2169.48,0.41,0,953,2288,2231,2183,2126,2078,2207,2102,6,650,100,1560,5,1,5520000,121,59.32,1.12,12,0.24,37.00,1962.00,2715,20231018,-19.15,2135,20240902,2.81,2480,-11.49,20240726,2135,2.81,20240902,2715,-19.15,20231018,2135,2.81,20240902,0.00,N,425290,100,5 억,,22820,N,Y,0,N,00,N
20240903,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,24351975,11243,10.36,2170,2185,2150,2825,1525,2175,2165.97,0.41,0,978,2288,2231,2183,2126,2078,2207,2102,6,650,100,1560,5,1,5520000,121,59.05,1.11,12,0.20,37.00,1962.00,2715,20231018,-19.52,2135,20240902,2.34,2480,-11.90,20240726,2135,2.34,20240902,2715,-19.52,20231018,2135,2.34,20240902,0.00,N,425290,100,5 억,,22820,N,N,0,N,00,N
20240903,141040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,23159510,10696,9.86,2170,2180,2150,2825,1525,2175,2165.25,0.41,0,980,2288,2231,2183,2126,2078,2207,2102,6,650,100,1560,5,1,5520000,120,58.92,1.11,12,0.19,37.00,1962.00,2715,20231018,-19.71,2135,20240902,2.11,2480,-12.10,20240726,2135,2.11,20240902,2715,-19.71,20231018,2135,2.11,20240902,0.00,N,425290,100,5 억,,22820,N,N,0,N,00,N
20240903,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,21523580,9945,9.16,2170,2180,2150,2825,1525,2175,2164.26,0.41,0,743,2288,2231,2183,2126,2078,2207,2102,6,650,100,1560,5,1,5520000,120,58.92,1.11,12,0.18,37.00,1962.00,2715,20231018,-19.71,2135,20240902,2.11,2480,-12.10,20240726,2135,2.11,20240902,2715,-19.71,20231018,2135,2.11,20240902,0.00,N,425290,100,5 억,,22820,N,N,0,N,00,N
20240903,121029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,21217540,9804,9.03,2170,2180,2150,2825,1525,2175,2164.17,0.41,0,745,2288,2231,2183,2126,2078,2207,2102,6,650,100,1560,5,1,5520000,120,58.92,1.11,12,0.18,37.00,1962.00,2715,20231018,-19.71,2135,20240902,2.11,2480,-12.10,20240726,2135,2.11,20240902,2715,-19.71,20231018,2135,2.11,20240902,0.00,N,425290,100,5 억,,22820,N,N,0,N,00,N
20240903,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,15227030,7042,6.49,2170,2175,2150,2825,1525,2175,2162.32,0.41,0,743,2288,2231,2183,2126,2078,2207,2102,6,650,100,1560,5,1,5520000,120,58.65,1.11,12,0.13,37.00,1962.00,2715,20231018,-20.07,2135,20240902,1.64,2480,-12.50,20240726,2135,1.64,20240902,2715,-20.07,20231018,2135,1.64,20240902,0.00,N,425290,100,5 억,,22820,N,N,0,N,00,N
20240903,101027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,13920690,6440,5.93,2170,2175,2150,2825,1525,2175,2161.60,0.41,0,743,2288,2231,2183,2126,2078,2207,2102,6,650,100,1560,5,1,5520000,120,58.65,1.11,12,0.12,37.00,1962.00,2715,20231018,-20.07,2135,20240902,1.64,2480,-12.50,20240726,2135,1.64,20240902,2715,-20.07,20231018,2135,1.64,20240902,0.00,N,425290,100,5 억,,22820,N,N,0,N,00,N
20240903,091031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,701020,325,0.30,2170,2170,2155,2825,1525,2175,2156.98,0.41,0,132,2288,2231,2183,2126,2078,2207,2102,6,650,100,1560,5,1,5520000,119,58.38,1.10,12,0.01,37.00,1962.00,2715,20231018,-20.44,2135,20240902,1.17,2480,-12.90,20240726,2135,1.17,20240902,2715,-20.44,20231018,2135,1.17,20240902,0.00,N,425290,100,5 억,,22820,N,N,0,N,00,N
20240902,161020,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2175,-50,5,-2.25,234600525,108386,547.96,2200,2240,2135,2890,1560,2225,2164.49,0.35,0,3294,2325,2275,2245,2195,2165,2260,2180,6,665,100,1600,5,1,5520000,120,58.78,1.11,12,1.96,37.00,1962.00,2715,20231018,-19.89,2135,20240902,1.87,2480,-12.30,20240726,2135,1.87,20240902,2715,-19.89,20231018,2135,1.87,20240902,0.00,N,425290,100,5 억,,19526,N,N,0,N,00,N
20240902,151036,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2175,-50,5,-2.25,230712080,106598,538.92,2200,2240,2135,2890,1560,2225,2164.32,0.35,0,3576,2325,2275,2245,2195,2165,2260,2180,6,665,100,1600,5,1,5520000,120,58.78,1.11,12,1.93,37.00,1962.00,2715,20231018,-19.89,2135,20240902,1.87,2480,-12.30,20240726,2135,1.87,20240902,2715,-19.89,20231018,2135,1.87,20240902,0.00,N,425290,100,5 억,,19526,N,N,0,N,00,N
20240902,141032,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2175,-50,5,-2.25,206285590,95268,481.64,2200,2240,2135,2890,1560,2225,2165.32,0.35,0,2345,2325,2275,2245,2195,2165,2260,2180,6,665,100,1600,5,1,5520000,120,58.78,1.11,12,1.73,37.00,1962.00,2715,20231018,-19.89,2135,20240902,1.87,2480,-12.30,20240726,2135,1.87,20240902,2715,-19.89,20231018,2135,1.87,20240902,0.00,N,425290,100,5 억,,19526,N,N,0,N,00,N
20240902,131029,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2170,-55,5,-2.47,180176035,83224,420.75,2200,2240,2135,2890,1560,2225,2164.95,0.35,0,2442,2325,2275,2245,2195,2165,2260,2180,6,665,100,1600,5,1,5520000,120,58.65,1.11,12,1.51,37.00,1962.00,2715,20231018,-20.07,2135,20240902,1.64,2480,-12.50,20240726,2135,1.64,20240902,2715,-20.07,20231018,2135,1.64,20240902,0.00,N,425290,100,5 억,,19526,N,N,0,N,00,N
20240902,121034,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2145,-80,5,-3.60,167691500,77434,391.48,2200,2240,2135,2890,1560,2225,2165.61,0.35,0,2534,2325,2275,2245,2195,2165,2260,2180,6,665,100,1600,5,1,5520000,118,57.97,1.09,12,1.40,37.00,1962.00,2715,20231018,-20.99,2135,20240902,0.47,2480,-13.51,20240726,2135,0.47,20240902,2715,-20.99,20231018,2135,0.47,20240902,0.00,N,425290,100,5 억,,19526,N,N,0,N,00,N
20240902,111021,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2155,-70,5,-3.15,118959965,54704,276.56,2200,2240,2140,2890,1560,2225,2174.61,0.35,0,3743,2325,2275,2245,2195,2165,2260,2180,6,665,100,1600,5,1,5520000,119,58.24,1.10,12,0.99,37.00,1962.00,2715,20231018,-20.63,2140,20240902,0.70,2480,-13.10,20240726,2140,0.70,20240902,2715,-20.63,20231018,2140,0.70,20240902,0.00,N,425290,100,5 억,,19526,N,N,0,N,00,N
20240902,101021,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2170,-55,5,-2.47,103190630,47418,239.73,2200,2240,2140,2890,1560,2225,2176.19,0.35,0,3712,2325,2275,2245,2195,2165,2260,2180,6,665,100,1600,5,1,5520000,120,58.65,1.11,12,0.86,37.00,1962.00,2715,20231018,-20.07,2140,20240902,1.40,2480,-12.50,20240726,2140,1.40,20240902,2715,-20.07,20231018,2140,1.40,20240902,0.00,N,425290,100,5 억,,19526,N,N,0,N,00,N
20240902,091015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,5,2,0.22,9952870,4507,22.79,2200,2240,2200,2890,1560,2225,2208.31,0.35,0,348,2325,2275,2245,2195,2165,2260,2180,6,665,100,1600,5,1,5520000,123,60.27,1.14,12,0.08,37.00,1962.00,2715,20231018,-17.86,2165,20240531,3.00,2480,-10.08,20240726,2165,3.00,20240531,2715,-17.86,20231018,2165,3.00,20240531,0.00,N,425290,100,5 억,,19526,N,N,0,N,00,N