KissMeData/438580/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
20240930,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,3819165,1747,122.08,2220,2220,2185,2875,1555,2215,2186.13,0.04,0,0,2291,2252,2221,2182,2151,2237,2167,3,660,100,1500,5,1,3020000,67,43.43,1.18,12,0.06,51.00,1881.00,2400,20240313,-7.71,2165,20240826,2.31,2400,-7.71,20240313,2165,2.31,20240826,2460,-9.96,20231004,2165,2.31,20240826,0.00,N,438580,100,3 억,,1123,N,N,0,N,00,N
20240930,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,3774865,1727,120.68,2220,2220,2185,2875,1555,2215,2185.79,0.04,0,0,2291,2252,2221,2182,2151,2237,2167,3,660,100,1500,5,1,3020000,67,43.43,1.18,12,0.06,51.00,1881.00,2400,20240313,-7.71,2165,20240826,2.31,2400,-7.71,20240313,2165,2.31,20240826,2460,-9.96,20231004,2165,2.31,20240826,0.00,N,438580,100,3 억,,1123,N,N,0,N,00,N
20240930,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,3774865,1727,120.68,2220,2220,2185,2875,1555,2215,2185.79,0.04,0,0,2291,2252,2221,2182,2151,2237,2167,3,660,100,1500,5,1,3020000,67,43.43,1.18,12,0.06,51.00,1881.00,2400,20240313,-7.71,2165,20240826,2.31,2400,-7.71,20240313,2165,2.31,20240826,2460,-9.96,20231004,2165,2.31,20240826,0.00,N,438580,100,3 억,,1123,N,N,0,N,00,N
20240930,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,3774865,1727,120.68,2220,2220,2185,2875,1555,2215,2185.79,0.04,0,0,2291,2252,2221,2182,2151,2237,2167,3,660,100,1500,5,1,3020000,67,43.43,1.18,12,0.06,51.00,1881.00,2400,20240313,-7.71,2165,20240826,2.31,2400,-7.71,20240313,2165,2.31,20240826,2460,-9.96,20231004,2165,2.31,20240826,0.00,N,438580,100,3 억,,1123,N,N,0,N,00,N
20240930,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,77245,35,2.45,2220,2220,2200,2875,1555,2215,2207.00,0.04,0,0,2291,2252,2221,2182,2151,2237,2167,3,660,100,1500,5,1,3020000,67,43.53,1.18,12,0.00,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20231004,2165,2.54,20240826,0.00,N,438580,100,3 억,,1123,N,N,0,N,00,N
20240930,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,22200,10,0.70,2220,2220,2220,2875,1555,2215,2220.00,0.04,0,0,2291,2252,2221,2182,2151,2237,2167,3,660,100,1500,5,1,3020000,67,43.53,1.18,12,0.00,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20231004,2165,2.54,20240826,0.00,N,438580,100,3 억,,1123,N,N,0,N,00,N
20240930,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,22200,10,0.70,2220,2220,2220,2875,1555,2215,2220.00,0.04,0,0,2291,2252,2221,2182,2151,2237,2167,3,660,100,1500,5,1,3020000,67,43.53,1.18,12,0.00,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20231004,2165,2.54,20240826,0.00,N,438580,100,3 억,,1123,N,N,0,N,00,N
20240930,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,0.04,0,0,2291,2252,2221,2182,2151,2237,2167,3,660,100,1500,5,1,3020000,67,43.43,1.18,12,0.00,51.00,1881.00,2400,20240313,-7.71,2165,20240826,2.31,2400,-7.71,20240313,2165,2.31,20240826,2460,-9.96,20231004,2165,2.31,20240826,0.00,N,438580,100,3 억,,1123,N,N,0,N,00,N
20240927,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-35,5,-1.56,3153240,1431,74.03,2260,2260,2190,2925,1575,2250,2203.52,0.04,0,-845,2253,2251,2248,2246,2243,2252,2247,3,675,100,1530,5,1,3020000,67,43.43,1.18,12,0.05,51.00,1881.00,2400,20240313,-7.71,2165,20240826,2.31,2400,-7.71,20240313,2165,2.31,20240826,2460,-9.96,20230927,2165,2.31,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240927,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-35,5,-1.56,2978335,1352,69.94,2260,2260,2190,2925,1575,2250,2202.91,0.04,0,-799,2253,2251,2248,2246,2243,2252,2247,3,675,100,1530,5,1,3020000,67,43.43,1.18,12,0.04,51.00,1881.00,2400,20240313,-7.71,2165,20240826,2.31,2400,-7.71,20240313,2165,2.31,20240826,2460,-9.96,20230927,2165,2.31,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240927,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-50,5,-2.22,2689380,1221,63.17,2260,2260,2190,2925,1575,2250,2202.60,0.04,0,-675,2253,2251,2248,2246,2243,2252,2247,3,675,100,1530,5,1,3020000,66,43.14,1.17,12,0.04,51.00,1881.00,2400,20240313,-8.33,2165,20240826,1.62,2400,-8.33,20240313,2165,1.62,20240826,2460,-10.57,20230927,2165,1.62,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240927,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-50,5,-2.22,2339520,1062,54.94,2260,2260,2190,2925,1575,2250,2202.94,0.04,0,-519,2253,2251,2248,2246,2243,2252,2247,3,675,100,1530,5,1,3020000,66,43.14,1.17,12,0.04,51.00,1881.00,2400,20240313,-8.33,2165,20240826,1.62,2400,-8.33,20240313,2165,1.62,20240826,2460,-10.57,20230927,2165,1.62,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240927,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-30,5,-1.33,1974710,896,46.35,2260,2260,2190,2925,1575,2250,2203.92,0.04,0,-354,2253,2251,2248,2246,2243,2252,2247,3,675,100,1530,5,1,3020000,67,43.53,1.18,12,0.03,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20230927,2165,2.54,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240927,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-60,5,-2.67,1533180,695,35.95,2260,2260,2190,2925,1575,2250,2206.01,0.04,0,-197,2253,2251,2248,2246,2243,2252,2247,3,675,100,1530,5,1,3020000,66,42.94,1.16,12,0.02,51.00,1881.00,2400,20240313,-8.75,2165,20240826,1.15,2400,-8.75,20240313,2165,1.15,20240826,2460,-10.98,20230927,2165,1.15,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240927,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-40,5,-1.78,115450,52,2.69,2260,2260,2210,2925,1575,2250,2220.19,0.04,0,-40,2253,2251,2248,2246,2243,2252,2247,3,675,100,1530,5,1,3020000,67,43.33,1.17,12,0.00,51.00,1881.00,2400,20240313,-7.92,2165,20240826,2.08,2400,-7.92,20240313,2165,2.08,20240826,2460,-10.16,20230927,2165,2.08,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240927,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,10,2,0.44,2260,1,0.05,2260,2260,2260,2925,1575,2250,2260.00,0.04,0,0,2253,2251,2248,2246,2243,2252,2247,3,675,100,1530,5,1,3020000,68,44.31,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230927,2165,4.39,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240926,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,5,2,0.22,4339650,1933,52.23,2245,2250,2245,2915,1575,2245,2245.03,0.04,0,35,2281,2262,2241,2222,2201,2252,2212,3,670,100,1520,5,1,3020000,68,44.12,1.20,12,0.06,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230926,2165,3.93,20240826,0.00,N,438580,100,3 억,,1109,N,N,0,N,00,N
20240926,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,5,2,0.22,271650,121,3.27,2245,2250,2245,2915,1575,2245,2245.04,0.04,0,35,2281,2262,2241,2222,2201,2252,2212,3,670,100,1520,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230926,2165,3.93,20240826,0.00,N,438580,100,3 억,,1109,N,N,0,N,00,N
20240926,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,103270,46,1.24,2245,2245,2245,2915,1575,2245,2245.00,0.04,0,35,2281,2262,2241,2222,2201,2252,2212,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230926,2165,3.70,20240826,0.00,N,438580,100,3 억,,1109,N,N,0,N,00,N
20240926,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,101025,45,1.22,2245,2245,2245,2915,1575,2245,2245.00,0.04,0,35,2281,2262,2241,2222,2201,2252,2212,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230926,2165,3.70,20240826,0.00,N,438580,100,3 억,,1109,N,N,0,N,00,N
20240926,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,101025,45,1.22,2245,2245,2245,2915,1575,2245,2245.00,0.04,0,35,2281,2262,2241,2222,2201,2252,2212,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230926,2165,3.70,20240826,0.00,N,438580,100,3 억,,1109,N,N,0,N,00,N
20240926,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,101025,45,1.22,2245,2245,2245,2915,1575,2245,2245.00,0.04,0,35,2281,2262,2241,2222,2201,2252,2212,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230926,2165,3.70,20240826,0.00,N,438580,100,3 억,,1109,N,N,0,N,00,N
20240926,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,101025,45,1.22,2245,2245,2245,2915,1575,2245,2245.00,0.04,0,35,2281,2262,2241,2222,2201,2252,2212,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230926,2165,3.70,20240826,0.00,N,438580,100,3 억,,1109,N,N,0,N,00,N
20240926,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,80820,36,0.97,2245,2245,2245,2915,1575,2245,2245.00,0.04,0,35,2281,2262,2241,2222,2201,2252,2212,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230926,2165,3.70,20240826,0.00,N,438580,100,3 억,,1109,N,N,0,N,00,N
20240925,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,5,2,0.22,8267100,3701,3395.41,2260,2260,2220,2910,1570,2240,2233.75,0.04,0,-9,2256,2247,2241,2232,2226,2247,2232,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.12,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230925,2165,3.70,20240826,0.00,N,438580,100,3 억,,1118,N,N,0,N,00,N
20240925,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,5,2,0.22,7180540,3217,2951.38,2260,2260,2220,2910,1570,2240,2232.06,0.04,0,-5,2256,2247,2241,2232,2226,2247,2232,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.11,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230925,2165,3.70,20240826,0.00,N,438580,100,3 억,,1118,N,N,0,N,00,N
20240925,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,5,2,0.22,4946890,2213,2030.28,2260,2260,2230,2910,1570,2240,2235.38,0.04,0,-3,2256,2247,2241,2232,2226,2247,2232,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.07,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230925,2165,3.70,20240826,0.00,N,438580,100,3 억,,1118,N,N,0,N,00,N
20240925,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,5,2,0.22,4946890,2213,2030.28,2260,2260,2230,2910,1570,2240,2235.38,0.04,0,-3,2256,2247,2241,2232,2226,2247,2232,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.07,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230925,2165,3.70,20240826,0.00,N,438580,100,3 억,,1118,N,N,0,N,00,N
20240925,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,5,2,0.22,4946890,2213,2030.28,2260,2260,2230,2910,1570,2240,2235.38,0.04,0,-3,2256,2247,2241,2232,2226,2247,2232,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.07,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230925,2165,3.70,20240826,0.00,N,438580,100,3 억,,1118,N,N,0,N,00,N
20240925,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,5,2,0.22,4946890,2213,2030.28,2260,2260,2230,2910,1570,2240,2235.38,0.04,0,-3,2256,2247,2241,2232,2226,2247,2232,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.07,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230925,2165,3.70,20240826,0.00,N,438580,100,3 억,,1118,N,N,0,N,00,N
20240925,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,5,2,0.22,4779405,2138,1961.47,2260,2260,2235,2910,1570,2240,2235.46,0.04,0,-2,2256,2247,2241,2232,2226,2247,2232,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.07,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230925,2165,3.70,20240826,0.00,N,438580,100,3 억,,1118,N,N,0,N,00,N
20240925,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-5,5,-0.22,4754690,2127,1951.38,2260,2260,2235,2910,1570,2240,2235.40,0.04,0,0,2256,2247,2241,2232,2226,2247,2232,3,670,100,1520,5,1,3020000,67,43.82,1.19,12,0.07,51.00,1881.00,2400,20240313,-6.88,2165,20240826,3.23,2400,-6.88,20240313,2165,3.23,20240826,2460,-9.15,20230925,2165,3.23,20240826,0.00,N,438580,100,3 억,,1118,N,N,0,N,00,N
20240924,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,0,3,0.00,244135,109,20.37,2240,2250,2235,2910,1570,2240,2239.77,0.04,0,-7,2256,2247,2231,2222,2206,2252,2227,3,670,100,1520,5,1,3020000,68,43.92,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.67,2165,20240826,3.46,2400,-6.67,20240313,2165,3.46,20240826,2460,-8.94,20230925,2165,3.46,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240924,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,10,2,0.45,215045,96,17.94,2240,2250,2235,2910,1570,2240,2240.05,0.04,0,-1,2256,2247,2231,2222,2206,2252,2227,3,670,100,1520,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230925,2165,3.93,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240924,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,10,2,0.45,215045,96,17.94,2240,2250,2235,2910,1570,2240,2240.05,0.04,0,-1,2256,2247,2231,2222,2206,2252,2227,3,670,100,1520,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230925,2165,3.93,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240924,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,10,2,0.45,215045,96,17.94,2240,2250,2235,2910,1570,2240,2240.05,0.04,0,-1,2256,2247,2231,2222,2206,2252,2227,3,670,100,1520,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230925,2165,3.93,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240924,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,10,2,0.45,215045,96,17.94,2240,2250,2235,2910,1570,2240,2240.05,0.04,0,-1,2256,2247,2231,2222,2206,2252,2227,3,670,100,1520,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230925,2165,3.93,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240924,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,10,2,0.45,215045,96,17.94,2240,2250,2235,2910,1570,2240,2240.05,0.04,0,-1,2256,2247,2231,2222,2206,2252,2227,3,670,100,1520,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230925,2165,3.93,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240924,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,10,2,0.45,215045,96,17.94,2240,2250,2235,2910,1570,2240,2240.05,0.04,0,-1,2256,2247,2231,2222,2206,2252,2227,3,670,100,1520,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230925,2165,3.93,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240924,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,0,3,0.00,2240,1,0.19,2240,2240,2240,2910,1570,2240,2240.00,0.04,0,0,2256,2247,2231,2222,2206,2252,2227,3,670,100,1520,5,1,3020000,68,43.92,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.67,2165,20240826,3.46,2400,-6.67,20240313,2165,3.46,20240826,2460,-8.94,20230925,2165,3.46,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240923,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,0,3,0.00,1193155,535,76.32,2240,2240,2215,2910,1570,2240,2230.20,0.04,0,0,2266,2252,2226,2212,2186,2260,2220,3,670,100,1520,5,1,3020000,68,43.92,1.19,12,0.02,51.00,1881.00,2400,20240313,-6.67,2165,20240826,3.46,2400,-6.67,20240313,2165,3.46,20240826,2460,-8.94,20230925,2165,3.46,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240923,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,0,3,0.00,1168515,524,74.75,2240,2240,2215,2910,1570,2240,2229.99,0.04,0,0,2266,2252,2226,2212,2186,2260,2220,3,670,100,1520,5,1,3020000,68,43.92,1.19,12,0.02,51.00,1881.00,2400,20240313,-6.67,2165,20240826,3.46,2400,-6.67,20240313,2165,3.46,20240826,2460,-8.94,20230925,2165,3.46,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240923,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-10,5,-0.45,29095,13,1.85,2240,2240,2230,2910,1570,2240,2238.08,0.04,0,0,2266,2252,2226,2212,2186,2260,2220,3,670,100,1520,5,1,3020000,67,43.73,1.19,12,0.00,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230925,2165,3.00,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240923,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-10,5,-0.45,26865,12,1.71,2240,2240,2230,2910,1570,2240,2238.75,0.04,0,0,2266,2252,2226,2212,2186,2260,2220,3,670,100,1520,5,1,3020000,67,43.73,1.19,12,0.00,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230925,2165,3.00,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240923,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-10,5,-0.45,26865,12,1.71,2240,2240,2230,2910,1570,2240,2238.75,0.04,0,0,2266,2252,2226,2212,2186,2260,2220,3,670,100,1520,5,1,3020000,67,43.73,1.19,12,0.00,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230925,2165,3.00,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240923,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-10,5,-0.45,26865,12,1.71,2240,2240,2230,2910,1570,2240,2238.75,0.04,0,0,2266,2252,2226,2212,2186,2260,2220,3,670,100,1520,5,1,3020000,67,43.73,1.19,12,0.00,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230925,2165,3.00,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240923,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-10,5,-0.45,26865,12,1.71,2240,2240,2230,2910,1570,2240,2238.75,0.04,0,0,2266,2252,2226,2212,2186,2260,2220,3,670,100,1520,5,1,3020000,67,43.73,1.19,12,0.00,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230925,2165,3.00,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240923,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,0,3,0.00,2240,1,0.14,2240,2240,2240,2910,1570,2240,2240.00,0.04,0,0,2266,2252,2226,2212,2186,2260,2220,3,670,100,1520,5,1,3020000,68,43.92,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.67,2165,20240826,3.46,2400,-6.67,20240313,2165,3.46,20240826,2460,-8.94,20230925,2165,3.46,20240826,0.00,N,438580,100,3 억,,1125,N,N,0,N,00,N
20240913,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,5,2,0.22,530090,236,1.97,2275,2275,2230,2890,1560,2225,2246.14,0.04,0,0,2308,2266,2238,2196,2168,2252,2182,3,665,100,1510,5,1,3020000,67,43.73,1.19,12,0.01,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230913,2165,3.00,20240826,0.00,N,438580,100,3 억,,1124,N,N,0,N,00,N
20240913,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,25,2,1.12,189375,84,0.70,2275,2275,2250,2890,1560,2225,2254.46,0.04,0,0,2308,2266,2238,2196,2168,2252,2182,3,665,100,1510,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230913,2165,3.93,20240826,0.00,N,438580,100,3 억,,1124,N,N,0,N,00,N
20240913,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,35,2,1.57,29400,13,0.11,2275,2275,2255,2890,1560,2225,2261.54,0.04,0,0,2308,2266,2238,2196,2168,2252,2182,3,665,100,1510,5,1,3020000,68,44.31,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230913,2165,4.39,20240826,0.00,N,438580,100,3 억,,1124,N,N,0,N,00,N
20240913,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,35,2,1.57,29400,13,0.11,2275,2275,2255,2890,1560,2225,2261.54,0.04,0,0,2308,2266,2238,2196,2168,2252,2182,3,665,100,1510,5,1,3020000,68,44.31,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230913,2165,4.39,20240826,0.00,N,438580,100,3 억,,1124,N,N,0,N,00,N
20240913,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,35,2,1.57,29400,13,0.11,2275,2275,2255,2890,1560,2225,2261.54,0.04,0,0,2308,2266,2238,2196,2168,2252,2182,3,665,100,1510,5,1,3020000,68,44.31,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230913,2165,4.39,20240826,0.00,N,438580,100,3 억,,1124,N,N,0,N,00,N
20240913,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,35,2,1.57,29400,13,0.11,2275,2275,2255,2890,1560,2225,2261.54,0.04,0,0,2308,2266,2238,2196,2168,2252,2182,3,665,100,1510,5,1,3020000,68,44.31,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230913,2165,4.39,20240826,0.00,N,438580,100,3 억,,1124,N,N,0,N,00,N
20240913,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,35,2,1.57,29400,13,0.11,2275,2275,2255,2890,1560,2225,2261.54,0.04,0,0,2308,2266,2238,2196,2168,2252,2182,3,665,100,1510,5,1,3020000,68,44.31,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230913,2165,4.39,20240826,0.00,N,438580,100,3 억,,1124,N,N,0,N,00,N
20240913,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,40,2,1.80,9060,4,0.03,2275,2275,2255,2890,1560,2225,2265.00,0.04,0,0,2308,2266,2238,2196,2168,2252,2182,3,665,100,1510,5,1,3020000,68,44.41,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.62,2165,20240826,4.62,2400,-5.62,20240313,2165,4.62,20240826,2460,-7.93,20230913,2165,4.62,20240826,0.00,N,438580,100,3 억,,1124,N,N,0,N,00,N
20240912,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-55,5,-2.41,7534420,3370,25923.08,2280,2280,2210,2960,1600,2280,2235.73,0.04,0,-19,2286,2282,2276,2272,2266,2285,2275,3,680,100,1550,5,1,3020000,67,43.63,1.18,12,0.11,51.00,1881.00,2400,20240313,-7.29,2165,20240826,2.77,2400,-7.29,20240313,2165,2.77,20240826,2460,-9.55,20230912,2165,2.77,20240826,0.00,N,438580,100,3 억,,1143,N,N,0,N,00,N
20240912,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-40,5,-1.75,7285115,3258,25061.54,2280,2280,2210,2960,1600,2280,2236.07,0.04,0,-15,2286,2282,2276,2272,2266,2285,2275,3,680,100,1550,5,1,3020000,68,43.92,1.19,12,0.11,51.00,1881.00,2400,20240313,-6.67,2165,20240826,3.46,2400,-6.67,20240313,2165,3.46,20240826,2460,-8.94,20230912,2165,3.46,20240826,0.00,N,438580,100,3 억,,1143,N,N,0,N,00,N
20240912,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-30,5,-1.32,4433595,1985,15269.23,2280,2280,2210,2960,1600,2280,2233.55,0.04,0,1058,2286,2282,2276,2272,2266,2285,2275,3,680,100,1550,5,1,3020000,68,44.12,1.20,12,0.07,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230912,2165,3.93,20240826,0.00,N,438580,100,3 억,,1143,N,N,0,N,00,N
20240912,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-30,5,-1.32,4433595,1985,15269.23,2280,2280,2210,2960,1600,2280,2233.55,0.04,0,1058,2286,2282,2276,2272,2266,2285,2275,3,680,100,1550,5,1,3020000,68,44.12,1.20,12,0.07,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230912,2165,3.93,20240826,0.00,N,438580,100,3 억,,1143,N,N,0,N,00,N
20240912,121155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-20,5,-0.88,4424595,1981,15238.46,2280,2280,2210,2960,1600,2280,2233.52,0.04,0,1062,2286,2282,2276,2272,2266,2285,2275,3,680,100,1550,5,1,3020000,68,44.31,1.20,12,0.07,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230912,2165,4.39,20240826,0.00,N,438580,100,3 억,,1143,N,N,0,N,00,N
20240912,111154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-60,5,-2.63,4406550,1973,15176.92,2280,2280,2210,2960,1600,2280,2233.43,0.04,0,1069,2286,2282,2276,2272,2266,2285,2275,3,680,100,1550,5,1,3020000,67,43.53,1.18,12,0.07,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20230912,2165,2.54,20240826,0.00,N,438580,100,3 억,,1143,N,N,0,N,00,N
20240912,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-10,5,-0.44,4339520,1943,14946.15,2280,2280,2220,2960,1600,2280,2233.41,0.04,0,1073,2286,2282,2276,2272,2266,2285,2275,3,680,100,1550,5,1,3020000,69,44.51,1.21,12,0.06,51.00,1881.00,2400,20240313,-5.42,2165,20240826,4.85,2400,-5.42,20240313,2165,4.85,20240826,2460,-7.72,20230912,2165,4.85,20240826,0.00,N,438580,100,3 억,,1143,N,N,0,N,00,N
20240912,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-60,5,-2.63,4312405,1931,14853.85,2280,2280,2220,2960,1600,2280,2233.25,0.04,0,1074,2286,2282,2276,2272,2266,2285,2275,3,680,100,1550,5,1,3020000,67,43.53,1.18,12,0.06,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20230912,2165,2.54,20240826,0.00,N,438580,100,3 억,,1143,N,N,0,N,00,N
20240911,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,5,2,0.22,29630,13,0.25,2280,2280,2270,2955,1595,2275,2279.23,0.04,0,-1,2325,2300,2275,2250,2225,2287,2237,3,680,100,1540,5,1,3020000,69,44.71,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.00,2165,20240826,5.31,2400,-5.00,20240313,2165,5.31,20240826,2460,-7.32,20230911,2165,5.31,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240911,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,5,2,0.22,29630,13,0.25,2280,2280,2270,2955,1595,2275,2279.23,0.04,0,-1,2325,2300,2275,2250,2225,2287,2237,3,680,100,1540,5,1,3020000,69,44.71,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.00,2165,20240826,5.31,2400,-5.00,20240313,2165,5.31,20240826,2460,-7.32,20230911,2165,5.31,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240911,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,5,2,0.22,29630,13,0.25,2280,2280,2270,2955,1595,2275,2279.23,0.04,0,-1,2325,2300,2275,2250,2225,2287,2237,3,680,100,1540,5,1,3020000,69,44.71,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.00,2165,20240826,5.31,2400,-5.00,20240313,2165,5.31,20240826,2460,-7.32,20230911,2165,5.31,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240911,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,5,2,0.22,29630,13,0.25,2280,2280,2270,2955,1595,2275,2279.23,0.04,0,-1,2325,2300,2275,2250,2225,2287,2237,3,680,100,1540,5,1,3020000,69,44.71,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.00,2165,20240826,5.31,2400,-5.00,20240313,2165,5.31,20240826,2460,-7.32,20230911,2165,5.31,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240911,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,5,2,0.22,29630,13,0.25,2280,2280,2270,2955,1595,2275,2279.23,0.04,0,-1,2325,2300,2275,2250,2225,2287,2237,3,680,100,1540,5,1,3020000,69,44.71,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.00,2165,20240826,5.31,2400,-5.00,20240313,2165,5.31,20240826,2460,-7.32,20230911,2165,5.31,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240911,111132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,5,2,0.22,29630,13,0.25,2280,2280,2270,2955,1595,2275,2279.23,0.04,0,-1,2325,2300,2275,2250,2225,2287,2237,3,680,100,1540,5,1,3020000,69,44.71,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.00,2165,20240826,5.31,2400,-5.00,20240313,2165,5.31,20240826,2460,-7.32,20230911,2165,5.31,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240911,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,5,2,0.22,29630,13,0.25,2280,2280,2270,2955,1595,2275,2279.23,0.04,0,-1,2325,2300,2275,2250,2225,2287,2237,3,680,100,1540,5,1,3020000,69,44.71,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.00,2165,20240826,5.31,2400,-5.00,20240313,2165,5.31,20240826,2460,-7.32,20230911,2165,5.31,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240911,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-5,5,-0.22,6830,3,0.06,2280,2280,2270,2955,1595,2275,2276.67,0.04,0,-1,2325,2300,2275,2250,2225,2287,2237,3,680,100,1540,5,1,3020000,69,44.51,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.42,2165,20240826,4.85,2400,-5.42,20240313,2165,4.85,20240826,2460,-7.72,20230911,2165,4.85,20240826,0.00,N,438580,100,3 억,,1144,N,N,0,N,00,N
20240910,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,45,2,2.02,11900675,5228,20107.69,2300,2300,2250,2895,1565,2230,2276.33,0.04,0,-44,2236,2232,2231,2227,2226,2232,2227,3,665,100,1510,5,1,3020000,69,44.61,1.21,12,0.17,51.00,1881.00,2400,20240313,-5.21,2165,20240826,5.08,2400,-5.21,20240313,2165,5.08,20240826,2460,-7.52,20230911,2165,5.08,20240826,0.00,N,438580,100,3 억,,1188,N,N,0,N,00,N
20240910,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,50,2,2.24,10441530,4588,17646.15,2300,2300,2250,2895,1565,2230,2275.83,0.04,0,-44,2236,2232,2231,2227,2226,2232,2227,3,665,100,1510,5,1,3020000,69,44.71,1.21,12,0.15,51.00,1881.00,2400,20240313,-5.00,2165,20240826,5.31,2400,-5.00,20240313,2165,5.31,20240826,2460,-7.32,20230911,2165,5.31,20240826,0.00,N,438580,100,3 억,,1188,N,N,0,N,00,N
20240910,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,35,2,1.57,364975,161,619.23,2300,2300,2265,2895,1565,2230,2266.93,0.04,0,0,2236,2232,2231,2227,2226,2232,2227,3,665,100,1510,5,1,3020000,68,44.41,1.20,12,0.01,51.00,1881.00,2400,20240313,-5.62,2165,20240826,4.62,2400,-5.62,20240313,2165,4.62,20240826,2460,-7.93,20230911,2165,4.62,20240826,0.00,N,438580,100,3 억,,1188,N,N,0,N,00,N
20240910,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,35,2,1.57,364975,161,619.23,2300,2300,2265,2895,1565,2230,2266.93,0.04,0,0,2236,2232,2231,2227,2226,2232,2227,3,665,100,1510,5,1,3020000,68,44.41,1.20,12,0.01,51.00,1881.00,2400,20240313,-5.62,2165,20240826,4.62,2400,-5.62,20240313,2165,4.62,20240826,2460,-7.93,20230911,2165,4.62,20240826,0.00,N,438580,100,3 억,,1188,N,N,0,N,00,N
20240910,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,65,2,2.91,22955,10,38.46,2300,2300,2295,2895,1565,2230,2295.50,0.04,0,0,2236,2232,2231,2227,2226,2232,2227,3,665,100,1510,5,1,3020000,69,45.00,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.38,2165,20240826,6.00,2400,-4.38,20240313,2165,6.00,20240826,2460,-6.71,20230911,2165,6.00,20240826,0.00,N,438580,100,3 억,,1188,N,N,0,N,00,N
20240910,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,65,2,2.91,22955,10,38.46,2300,2300,2295,2895,1565,2230,2295.50,0.04,0,0,2236,2232,2231,2227,2226,2232,2227,3,665,100,1510,5,1,3020000,69,45.00,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.38,2165,20240826,6.00,2400,-4.38,20240313,2165,6.00,20240826,2460,-6.71,20230911,2165,6.00,20240826,0.00,N,438580,100,3 억,,1188,N,N,0,N,00,N
20240910,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,65,2,2.91,22955,10,38.46,2300,2300,2295,2895,1565,2230,2295.50,0.04,0,0,2236,2232,2231,2227,2226,2232,2227,3,665,100,1510,5,1,3020000,69,45.00,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.38,2165,20240826,6.00,2400,-4.38,20240313,2165,6.00,20240826,2460,-6.71,20230911,2165,6.00,20240826,0.00,N,438580,100,3 억,,1188,N,N,0,N,00,N
20240910,091131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,0,3,0.00,0,0,0.00,0,0,0,2895,1565,2230,0.00,0.04,0,0,2236,2232,2231,2227,2226,2232,2227,3,665,100,1510,5,1,3020000,67,43.73,1.19,12,0.00,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230911,2165,3.00,20240826,0.00,N,438580,100,3 억,,1188,N,N,0,N,00,N
20240909,161108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-5,5,-0.22,58040,26,0.14,2235,2235,2230,2905,1565,2235,2232.31,0.04,0,-2,2298,2266,2233,2201,2168,2250,2185,3,670,100,1510,5,1,3020000,67,43.73,1.19,12,0.00,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230911,2165,3.00,20240826,0.00,N,438580,100,3 억,,1190,N,N,0,N,00,N
20240909,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-5,5,-0.22,33510,15,0.08,2235,2235,2230,2905,1565,2235,2234.00,0.04,0,-2,2298,2266,2233,2201,2168,2250,2185,3,670,100,1510,5,1,3020000,67,43.73,1.19,12,0.00,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230911,2165,3.00,20240826,0.00,N,438580,100,3 억,,1190,N,N,0,N,00,N
20240909,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,31280,14,0.08,2235,2235,2230,2905,1565,2235,2234.29,0.04,0,-2,2298,2266,2233,2201,2168,2250,2185,3,670,100,1510,5,1,3020000,67,43.82,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.88,2165,20240826,3.23,2400,-6.88,20240313,2165,3.23,20240826,2460,-9.15,20230911,2165,3.23,20240826,0.00,N,438580,100,3 억,,1190,N,N,0,N,00,N
20240909,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,31280,14,0.08,2235,2235,2230,2905,1565,2235,2234.29,0.04,0,-2,2298,2266,2233,2201,2168,2250,2185,3,670,100,1510,5,1,3020000,67,43.82,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.88,2165,20240826,3.23,2400,-6.88,20240313,2165,3.23,20240826,2460,-9.15,20230911,2165,3.23,20240826,0.00,N,438580,100,3 억,,1190,N,N,0,N,00,N
20240909,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,31280,14,0.08,2235,2235,2230,2905,1565,2235,2234.29,0.04,0,-2,2298,2266,2233,2201,2168,2250,2185,3,670,100,1510,5,1,3020000,67,43.82,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.88,2165,20240826,3.23,2400,-6.88,20240313,2165,3.23,20240826,2460,-9.15,20230911,2165,3.23,20240826,0.00,N,438580,100,3 억,,1190,N,N,0,N,00,N
20240909,111116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,31280,14,0.08,2235,2235,2230,2905,1565,2235,2234.29,0.04,0,-2,2298,2266,2233,2201,2168,2250,2185,3,670,100,1510,5,1,3020000,67,43.82,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.88,2165,20240826,3.23,2400,-6.88,20240313,2165,3.23,20240826,2460,-9.15,20230911,2165,3.23,20240826,0.00,N,438580,100,3 억,,1190,N,N,0,N,00,N
20240909,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,31280,14,0.08,2235,2235,2230,2905,1565,2235,2234.29,0.04,0,-2,2298,2266,2233,2201,2168,2250,2185,3,670,100,1510,5,1,3020000,67,43.82,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.88,2165,20240826,3.23,2400,-6.88,20240313,2165,3.23,20240826,2460,-9.15,20230911,2165,3.23,20240826,0.00,N,438580,100,3 억,,1190,N,N,0,N,00,N
20240909,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,4470,2,0.01,2235,2235,2235,2905,1565,2235,2235.00,0.04,0,0,2298,2266,2233,2201,2168,2250,2185,3,670,100,1510,5,1,3020000,67,43.82,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.88,2165,20240826,3.23,2400,-6.88,20240313,2165,3.23,20240826,2460,-9.15,20230911,2165,3.23,20240826,0.00,N,438580,100,3 억,,1190,N,N,0,N,00,N
20240906,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,30,2,1.36,41675840,18652,223.86,2255,2265,2200,2865,1545,2205,2234.39,0.04,0,-6,2248,2226,2213,2191,2178,2220,2185,3,660,100,1490,5,1,3020000,67,43.82,1.19,12,0.62,51.00,1881.00,2400,20240313,-6.88,2165,20240826,3.23,2400,-6.88,20240313,2165,3.23,20240826,2460,-9.15,20230906,2165,3.23,20240826,0.00,N,438580,100,3 억,,1196,N,N,0,N,00,N
20240906,151115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,25,2,1.13,41586440,18612,223.38,2255,2265,2200,2865,1545,2205,2234.39,0.04,0,-6,2248,2226,2213,2191,2178,2220,2185,3,660,100,1490,5,1,3020000,67,43.73,1.19,12,0.62,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230906,2165,3.00,20240826,0.00,N,438580,100,3 억,,1196,N,N,0,N,00,N
20240906,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,25,2,1.13,41586440,18612,223.38,2255,2265,2200,2865,1545,2205,2234.39,0.04,0,-6,2248,2226,2213,2191,2178,2220,2185,3,660,100,1490,5,1,3020000,67,43.73,1.19,12,0.62,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230906,2165,3.00,20240826,0.00,N,438580,100,3 억,,1196,N,N,0,N,00,N
20240906,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,20,2,0.91,39968860,17885,214.65,2255,2265,2200,2865,1545,2205,2234.77,0.04,0,-6,2248,2226,2213,2191,2178,2220,2185,3,660,100,1490,5,1,3020000,67,43.63,1.18,12,0.59,51.00,1881.00,2400,20240313,-7.29,2165,20240826,2.77,2400,-7.29,20240313,2165,2.77,20240826,2460,-9.55,20230906,2165,2.77,20240826,0.00,N,438580,100,3 억,,1196,N,N,0,N,00,N
20240906,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,25,2,1.13,39962185,17882,214.62,2255,2265,2200,2865,1545,2205,2234.77,0.04,0,-6,2248,2226,2213,2191,2178,2220,2185,3,660,100,1490,5,1,3020000,67,43.73,1.19,12,0.59,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230906,2165,3.00,20240826,0.00,N,438580,100,3 억,,1196,N,N,0,N,00,N
20240906,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,55,2,2.49,32693970,14630,175.59,2255,2265,2200,2865,1545,2205,2234.72,0.04,0,-6,2248,2226,2213,2191,2178,2220,2185,3,660,100,1490,5,1,3020000,68,44.31,1.20,12,0.48,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230906,2165,4.39,20240826,0.00,N,438580,100,3 억,,1196,N,N,0,N,00,N
20240906,101112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,50,2,2.27,349025,158,1.90,2255,2265,2200,2865,1545,2205,2209.02,0.04,0,-6,2248,2226,2213,2191,2178,2220,2185,3,660,100,1490,5,1,3020000,68,44.22,1.20,12,0.01,51.00,1881.00,2400,20240313,-6.04,2165,20240826,4.16,2400,-6.04,20240313,2165,4.16,20240826,2460,-8.33,20230906,2165,4.16,20240826,0.00,N,438580,100,3 억,,1196,N,N,0,N,00,N
20240906,091116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.04,0,0,2248,2226,2213,2191,2178,2220,2185,3,660,100,1490,5,1,3020000,67,43.24,1.17,12,0.00,51.00,1881.00,2400,20240313,-8.12,2165,20240826,1.85,2400,-8.12,20240313,2165,1.85,20240826,2460,-10.37,20230906,2165,1.85,20240826,0.00,N,438580,100,3 억,,1196,N,N,0,N,00,N
20240905,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,18346175,8332,125.94,2230,2235,2200,2845,1535,2190,2201.89,0.04,0,-3,2340,2265,2225,2150,2110,2245,2130,3,655,100,1480,5,1,3020000,67,43.24,1.17,12,0.28,51.00,1881.00,2400,20240313,-8.12,2165,20240826,1.85,2400,-8.12,20240313,2165,1.85,20240826,2460,-10.37,20230905,2165,1.85,20240826,0.00,N,438580,100,3 억,,1199,N,N,0,N,00,N
20240905,151115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,20,2,0.91,18275615,8300,125.45,2230,2235,2200,2845,1535,2190,2201.88,0.04,0,4,2340,2265,2225,2150,2110,2245,2130,3,655,100,1480,5,1,3020000,67,43.33,1.17,12,0.27,51.00,1881.00,2400,20240313,-7.92,2165,20240826,2.08,2400,-7.92,20240313,2165,2.08,20240826,2460,-10.16,20230905,2165,2.08,20240826,0.00,N,438580,100,3 억,,1199,N,N,0,N,00,N
20240905,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,30,2,1.37,18257925,8292,125.33,2230,2235,2200,2845,1535,2190,2201.87,0.04,0,4,2340,2265,2225,2150,2110,2245,2130,3,655,100,1480,5,1,3020000,67,43.53,1.18,12,0.27,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20230905,2165,2.54,20240826,0.00,N,438580,100,3 억,,1199,N,N,0,N,00,N
20240905,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,30,2,1.37,18257925,8292,125.33,2230,2235,2200,2845,1535,2190,2201.87,0.04,0,4,2340,2265,2225,2150,2110,2245,2130,3,655,100,1480,5,1,3020000,67,43.53,1.18,12,0.27,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20230905,2165,2.54,20240826,0.00,N,438580,100,3 억,,1199,N,N,0,N,00,N
20240905,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,30,2,1.37,18257925,8292,125.33,2230,2235,2200,2845,1535,2190,2201.87,0.04,0,4,2340,2265,2225,2150,2110,2245,2130,3,655,100,1480,5,1,3020000,67,43.53,1.18,12,0.27,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20230905,2165,2.54,20240826,0.00,N,438580,100,3 억,,1199,N,N,0,N,00,N
20240905,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,35,2,1.60,1975705,891,13.47,2230,2235,2205,2845,1535,2190,2217.40,0.04,0,4,2340,2265,2225,2150,2110,2245,2130,3,655,100,1480,5,1,3020000,67,43.63,1.18,12,0.03,51.00,1881.00,2400,20240313,-7.29,2165,20240826,2.77,2400,-7.29,20240313,2165,2.77,20240826,2460,-9.55,20230905,2165,2.77,20240826,0.00,N,438580,100,3 억,,1199,N,N,0,N,00,N
20240905,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,30,2,1.37,26675,12,0.18,2230,2235,2220,2845,1535,2190,2222.92,0.04,0,-3,2340,2265,2225,2150,2110,2245,2130,3,655,100,1480,5,1,3020000,67,43.53,1.18,12,0.00,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20230905,2165,2.54,20240826,0.00,N,438580,100,3 억,,1199,N,N,0,N,00,N
20240905,091113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.04,0,0,2340,2265,2225,2150,2110,2245,2130,3,655,100,1480,5,1,3020000,66,42.94,1.16,12,0.00,51.00,1881.00,2400,20240313,-8.75,2165,20240826,1.15,2400,-8.75,20240313,2165,1.15,20240826,2460,-10.98,20230905,2165,1.15,20240826,0.00,N,438580,100,3 억,,1199,N,N,0,N,00,N
20240904,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-55,5,-2.45,14613535,6616,15036.36,2290,2300,2185,2915,1575,2245,2208.82,0.05,0,-235,2248,2246,2243,2241,2238,2247,2242,3,670,100,1520,5,1,3020000,66,42.94,1.16,12,0.22,51.00,1881.00,2400,20240313,-8.75,2165,20240826,1.15,2400,-8.75,20240313,2165,1.15,20240826,2460,-10.98,20230904,2165,1.15,20240826,0.00,N,438580,100,3 억,,1434,N,N,0,N,00,N
20240904,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-35,5,-1.56,14203895,6429,14611.36,2290,2300,2185,2915,1575,2245,2209.35,0.05,0,-229,2248,2246,2243,2241,2238,2247,2242,3,670,100,1520,5,1,3020000,67,43.33,1.17,12,0.21,51.00,1881.00,2400,20240313,-7.92,2165,20240826,2.08,2400,-7.92,20240313,2165,2.08,20240826,2460,-10.16,20230904,2165,2.08,20240826,0.00,N,438580,100,3 억,,1434,N,N,0,N,00,N
20240904,141059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-20,5,-0.89,14199475,6427,14606.82,2290,2300,2185,2915,1575,2245,2209.35,0.05,0,-229,2248,2246,2243,2241,2238,2247,2242,3,670,100,1520,5,1,3020000,67,43.63,1.18,12,0.21,51.00,1881.00,2400,20240313,-7.29,2165,20240826,2.77,2400,-7.29,20240313,2165,2.77,20240826,2460,-9.55,20230904,2165,2.77,20240826,0.00,N,438580,100,3 억,,1434,N,N,0,N,00,N
20240904,131055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-55,5,-2.45,14083335,6374,14486.36,2290,2300,2185,2915,1575,2245,2209.50,0.05,0,-229,2248,2246,2243,2241,2238,2247,2242,3,670,100,1520,5,1,3020000,66,42.94,1.16,12,0.21,51.00,1881.00,2400,20240313,-8.75,2165,20240826,1.15,2400,-8.75,20240313,2165,1.15,20240826,2460,-10.98,20230904,2165,1.15,20240826,0.00,N,438580,100,3 억,,1434,N,N,0,N,00,N
20240904,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-20,5,-0.89,3764680,1674,3804.55,2290,2300,2185,2915,1575,2245,2248.91,0.05,0,-241,2248,2246,2243,2241,2238,2247,2242,3,670,100,1520,5,1,3020000,67,43.63,1.18,12,0.06,51.00,1881.00,2400,20240313,-7.29,2165,20240826,2.77,2400,-7.29,20240313,2165,2.77,20240826,2460,-9.55,20230904,2165,2.77,20240826,0.00,N,438580,100,3 억,,1434,N,N,0,N,00,N
20240904,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-15,5,-0.67,3760230,1672,3800.00,2290,2300,2185,2915,1575,2245,2248.94,0.05,0,-241,2248,2246,2243,2241,2238,2247,2242,3,670,100,1520,5,1,3020000,67,43.73,1.19,12,0.06,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230904,2165,3.00,20240826,0.00,N,438580,100,3 억,,1434,N,N,0,N,00,N
20240904,101050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-15,5,-0.67,3760230,1672,3800.00,2290,2300,2185,2915,1575,2245,2248.94,0.05,0,-241,2248,2246,2243,2241,2238,2247,2242,3,670,100,1520,5,1,3020000,67,43.73,1.19,12,0.06,51.00,1881.00,2400,20240313,-7.08,2165,20240826,3.00,2400,-7.08,20240313,2165,3.00,20240826,2460,-9.35,20230904,2165,3.00,20240826,0.00,N,438580,100,3 억,,1434,N,N,0,N,00,N
20240904,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.05,0,0,2248,2246,2243,2241,2238,2247,2242,3,670,100,1520,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230904,2165,3.70,20240826,0.00,N,438580,100,3 억,,1434,N,N,0,N,00,N
20240903,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,98665,44,66.67,2245,2245,2240,2925,1575,2250,2242.39,0.05,0,-30,2283,2266,2243,2226,2203,2255,2215,3,675,100,1530,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230904,2165,3.70,20240826,0.00,N,438580,100,3 억,,1464,N,N,0,N,00,N
20240903,151046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,35875,16,24.24,2245,2245,2240,2925,1575,2250,2242.19,0.05,0,-9,2283,2266,2243,2226,2203,2255,2215,3,675,100,1530,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230904,2165,3.70,20240826,0.00,N,438580,100,3 억,,1464,N,N,0,N,00,N
20240903,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,24670,11,16.67,2245,2245,2240,2925,1575,2250,2242.73,0.05,0,-5,2283,2266,2243,2226,2203,2255,2215,3,675,100,1530,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230904,2165,3.70,20240826,0.00,N,438580,100,3 억,,1464,N,N,0,N,00,N
20240903,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,24670,11,16.67,2245,2245,2240,2925,1575,2250,2242.73,0.05,0,-5,2283,2266,2243,2226,2203,2255,2215,3,675,100,1530,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230904,2165,3.70,20240826,0.00,N,438580,100,3 억,,1464,N,N,0,N,00,N
20240903,121034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,24670,11,16.67,2245,2245,2240,2925,1575,2250,2242.73,0.05,0,-5,2283,2266,2243,2226,2203,2255,2215,3,675,100,1530,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230904,2165,3.70,20240826,0.00,N,438580,100,3 억,,1464,N,N,0,N,00,N
20240903,111033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,24670,11,16.67,2245,2245,2240,2925,1575,2250,2242.73,0.05,0,-5,2283,2266,2243,2226,2203,2255,2215,3,675,100,1530,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230904,2165,3.70,20240826,0.00,N,438580,100,3 억,,1464,N,N,0,N,00,N
20240903,101033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,24670,11,16.67,2245,2245,2240,2925,1575,2250,2242.73,0.05,0,-5,2283,2266,2243,2226,2203,2255,2215,3,675,100,1530,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230904,2165,3.70,20240826,0.00,N,438580,100,3 억,,1464,N,N,0,N,00,N
20240903,091037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,4490,2,3.03,2245,2245,2245,2925,1575,2250,2245.00,0.05,0,0,2283,2266,2243,2226,2203,2255,2215,3,675,100,1530,5,1,3020000,68,44.02,1.19,12,0.00,51.00,1881.00,2400,20240313,-6.46,2165,20240826,3.70,2400,-6.46,20240313,2165,3.70,20240826,2460,-8.74,20230904,2165,3.70,20240826,0.00,N,438580,100,3 억,,1464,N,N,0,N,00,N
20240902,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,30,2,1.35,147830,66,6.96,2260,2260,2220,2885,1555,2220,2239.85,0.05,0,1,2240,2230,2215,2205,2190,2235,2210,3,665,100,1500,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230904,2165,3.93,20240826,0.00,N,438580,100,3 억,,1463,N,N,0,N,00,N
20240902,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,30,2,1.35,118590,53,5.59,2260,2260,2220,2885,1555,2220,2237.55,0.05,0,3,2240,2230,2215,2205,2190,2235,2210,3,665,100,1500,5,1,3020000,68,44.12,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.25,2165,20240826,3.93,2400,-6.25,20240313,2165,3.93,20240826,2460,-8.54,20230904,2165,3.93,20240826,0.00,N,438580,100,3 억,,1463,N,N,0,N,00,N
20240902,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,35,2,1.58,78135,35,3.69,2260,2260,2220,2885,1555,2220,2232.43,0.05,0,-2,2240,2230,2215,2205,2190,2235,2210,3,665,100,1500,5,1,3020000,68,44.22,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.04,2165,20240826,4.16,2400,-6.04,20240313,2165,4.16,20240826,2460,-8.33,20230904,2165,4.16,20240826,0.00,N,438580,100,3 억,,1463,N,N,0,N,00,N
20240902,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,35,2,1.58,78135,35,3.69,2260,2260,2220,2885,1555,2220,2232.43,0.05,0,-2,2240,2230,2215,2205,2190,2235,2210,3,665,100,1500,5,1,3020000,68,44.22,1.20,12,0.00,51.00,1881.00,2400,20240313,-6.04,2165,20240826,4.16,2400,-6.04,20240313,2165,4.16,20240826,2460,-8.33,20230904,2165,4.16,20240826,0.00,N,438580,100,3 억,,1463,N,N,0,N,00,N
20240902,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,40,2,1.80,22600,10,1.05,2260,2260,2260,2885,1555,2220,2260.00,0.05,0,-1,2240,2230,2215,2205,2190,2235,2210,3,665,100,1500,5,1,3020000,68,44.31,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230904,2165,4.39,20240826,0.00,N,438580,100,3 억,,1463,N,N,0,N,00,N
20240902,111026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,40,2,1.80,22600,10,1.05,2260,2260,2260,2885,1555,2220,2260.00,0.05,0,-1,2240,2230,2215,2205,2190,2235,2210,3,665,100,1500,5,1,3020000,68,44.31,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230904,2165,4.39,20240826,0.00,N,438580,100,3 억,,1463,N,N,0,N,00,N
20240902,101027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,40,2,1.80,22600,10,1.05,2260,2260,2260,2885,1555,2220,2260.00,0.05,0,-1,2240,2230,2215,2205,2190,2235,2210,3,665,100,1500,5,1,3020000,68,44.31,1.20,12,0.00,51.00,1881.00,2400,20240313,-5.83,2165,20240826,4.39,2400,-5.83,20240313,2165,4.39,20240826,2460,-8.13,20230904,2165,4.39,20240826,0.00,N,438580,100,3 억,,1463,N,N,0,N,00,N
20240902,091021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.05,0,0,2240,2230,2215,2205,2190,2235,2210,3,665,100,1500,5,1,3020000,67,43.53,1.18,12,0.00,51.00,1881.00,2400,20240313,-7.50,2165,20240826,2.54,2400,-7.50,20240313,2165,2.54,20240826,2460,-9.76,20230904,2165,2.54,20240826,0.00,N,438580,100,3 억,,1463,N,N,0,N,00,N