KissMeData/448740/price/prices-20230901.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
20230927,161244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,0,3,0.00,149769830,15561,261.62,9630,9640,9620,12530,6750,9640,9624.69,0.44,0,-124,9660,9650,9640,9630,9620,9645,9625,23,2890,500,7320,10,1,4664000,450,-214.22,1.52,12,0.33,-45.00,6358.00,10300,20230302,-6.41,9620,20230927,0.21,10300,-6.41,20230302,9620,0.21,20230927,10300,-6.41,20230302,9620,0.21,20230927,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230927,151257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9630,-10,5,-0.10,126936970,13190,221.76,9630,9640,9620,12530,6750,9640,9623.73,0.44,0,-124,9660,9650,9640,9630,9620,9645,9625,23,2890,500,7320,10,1,4664000,449,-214.00,1.51,12,0.28,-45.00,6358.00,10300,20230302,-6.50,9620,20230927,0.10,10300,-6.50,20230302,9620,0.10,20230927,10300,-6.50,20230302,9620,0.10,20230927,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230927,141257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9620,-20,5,-0.21,91287160,9488,159.52,9630,9640,9620,12530,6750,9640,9621.33,0.44,0,-107,9660,9650,9640,9630,9620,9645,9625,23,2890,500,7320,10,1,4664000,449,-213.78,1.51,12,0.20,-45.00,6358.00,10300,20230302,-6.60,9620,20230927,0.00,10300,-6.60,20230302,9620,0.00,20230927,10300,-6.60,20230302,9620,0.00,20230927,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230927,131241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9620,-20,5,-0.21,88535650,9202,154.71,9630,9640,9620,12530,6750,9640,9621.35,0.44,0,-84,9660,9650,9640,9630,9620,9645,9625,23,2890,500,7320,10,1,4664000,449,-213.78,1.51,12,0.20,-45.00,6358.00,10300,20230302,-6.60,9620,20230927,0.00,10300,-6.60,20230302,9620,0.00,20230927,10300,-6.60,20230302,9620,0.00,20230927,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230927,121236,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9620,-20,5,-0.21,83956380,8726,146.70,9630,9640,9620,12530,6750,9640,9621.40,0.44,0,-62,9660,9650,9640,9630,9620,9645,9625,23,2890,500,7320,10,1,4664000,449,-213.78,1.51,12,0.19,-45.00,6358.00,10300,20230302,-6.60,9620,20230927,0.00,10300,-6.60,20230302,9620,0.00,20230927,10300,-6.60,20230302,9620,0.00,20230927,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230927,111251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9620,-20,5,-0.21,78963000,8207,137.98,9630,9640,9620,12530,6750,9640,9621.42,0.44,0,-40,9660,9650,9640,9630,9620,9645,9625,23,2890,500,7320,10,1,4664000,449,-213.78,1.51,12,0.18,-45.00,6358.00,10300,20230302,-6.60,9620,20230927,0.00,10300,-6.60,20230302,9620,0.00,20230927,10300,-6.60,20230302,9620,0.00,20230927,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230927,101244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9620,-20,5,-0.21,57327430,5958,100.17,9630,9640,9620,12530,6750,9640,9621.93,0.44,0,-18,9660,9650,9640,9630,9620,9645,9625,23,2890,500,7320,10,1,4664000,449,-213.78,1.51,12,0.13,-45.00,6358.00,10300,20230302,-6.60,9620,20230927,0.00,10300,-6.60,20230302,9620,0.00,20230927,10300,-6.60,20230302,9620,0.00,20230927,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230927,091303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9630,-10,5,-0.10,1598590,166,2.79,9630,9640,9630,12530,6750,9640,9630.06,0.44,0,0,9660,9650,9640,9630,9620,9645,9625,23,2890,500,7320,10,1,4664000,449,-214.00,1.51,12,0.00,-45.00,6358.00,10300,20230302,-6.50,9630,20230927,0.00,10300,-6.50,20230302,9630,0.00,20230927,10300,-6.50,20230302,9630,0.00,20230927,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230926,161241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-10,5,-0.10,57289410,5948,173.06,9650,9650,9630,12540,6760,9650,9631.71,0.44,0,0,9703,9676,9653,9626,9603,9665,9615,23,2890,500,7330,10,1,4664000,450,-214.22,1.52,12,0.13,-45.00,6358.00,10300,20230302,-6.41,9630,20230926,0.10,10300,-6.41,20230302,9630,0.10,20230926,10300,-6.41,20230302,9630,0.10,20230926,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230926,151240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-10,5,-0.10,57202680,5939,172.80,9650,9650,9630,12540,6760,9650,9631.70,0.44,0,0,9703,9676,9653,9626,9603,9665,9615,23,2890,500,7330,10,1,4664000,450,-214.22,1.52,12,0.13,-45.00,6358.00,10300,20230302,-6.41,9630,20230926,0.10,10300,-6.41,20230302,9630,0.10,20230926,10300,-6.41,20230302,9630,0.10,20230926,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230926,141230,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9630,-20,5,-0.21,56036870,5818,169.28,9650,9650,9630,12540,6760,9650,9631.64,0.44,0,0,9703,9676,9653,9626,9603,9665,9615,23,2890,500,7330,10,1,4664000,449,-214.00,1.51,12,0.12,-45.00,6358.00,10300,20230302,-6.50,9630,20230926,0.00,10300,-6.50,20230302,9630,0.00,20230926,10300,-6.50,20230302,9630,0.00,20230926,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230926,131233,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-10,5,-0.10,36170090,3755,109.25,9650,9650,9630,12540,6760,9650,9632.51,0.44,0,0,9703,9676,9653,9626,9603,9665,9615,23,2890,500,7330,10,1,4664000,450,-214.22,1.52,12,0.08,-45.00,6358.00,10300,20230302,-6.41,9630,20230926,0.10,10300,-6.41,20230302,9630,0.10,20230926,10300,-6.41,20230302,9630,0.10,20230926,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230926,121243,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9630,-20,5,-0.21,35273900,3662,106.55,9650,9650,9630,12540,6760,9650,9632.41,0.44,0,0,9703,9676,9653,9626,9603,9665,9615,23,2890,500,7330,10,1,4664000,449,-214.00,1.51,12,0.08,-45.00,6358.00,10300,20230302,-6.50,9630,20230926,0.00,10300,-6.50,20230302,9630,0.00,20230926,10300,-6.50,20230302,9630,0.00,20230926,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230926,111233,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9650,0,3,0.00,24950350,2590,75.36,9650,9650,9630,12540,6760,9650,9633.34,0.44,0,0,9703,9676,9653,9626,9603,9665,9615,23,2890,500,7330,10,1,4664000,450,-214.44,1.52,12,0.06,-45.00,6358.00,10300,20230302,-6.31,9630,20230926,0.21,10300,-6.31,20230302,9630,0.21,20230926,10300,-6.31,20230302,9630,0.21,20230926,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230926,101236,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9630,-20,5,-0.21,17414970,1808,52.60,9650,9650,9630,12540,6760,9650,9632.17,0.44,0,0,9703,9676,9653,9626,9603,9665,9615,23,2890,500,7330,10,1,4664000,449,-214.00,1.51,12,0.04,-45.00,6358.00,10300,20230302,-6.50,9630,20230926,0.00,10300,-6.50,20230302,9630,0.00,20230926,10300,-6.50,20230302,9630,0.00,20230926,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230926,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9650,0,3,0.00,9650,1,0.03,9650,9650,9650,12540,6760,9650,9650.00,0.44,0,0,9703,9676,9653,9626,9603,9665,9615,23,2890,500,7330,10,1,4664000,450,-214.44,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.31,9630,20230925,0.21,10300,-6.31,20230302,9630,0.21,20230925,10300,-6.31,20230302,9630,0.21,20230925,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230925,161242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9650,-10,5,-0.10,33137720,3437,51.46,9670,9680,9630,12550,6770,9660,9641.47,0.44,0,-913,9713,9686,9663,9636,9613,9675,9625,23,2890,500,7340,10,1,4664000,450,-214.44,1.52,12,0.07,-45.00,6358.00,10300,20230302,-6.31,9630,20230925,0.21,10300,-6.31,20230302,9630,0.21,20230925,10300,-6.31,20230302,9630,0.21,20230925,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230925,151242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-20,5,-0.21,28558740,2962,44.35,9670,9680,9630,12550,6770,9660,9641.71,0.44,0,-886,9713,9686,9663,9636,9613,9675,9625,23,2890,500,7340,10,1,4664000,450,-214.22,1.52,12,0.06,-45.00,6358.00,10300,20230302,-6.41,9630,20230925,0.10,10300,-6.41,20230302,9630,0.10,20230925,10300,-6.41,20230302,9630,0.10,20230925,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230925,141224,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9630,-30,5,-0.31,25041830,2597,38.88,9670,9680,9630,12550,6770,9660,9642.60,0.44,0,-685,9713,9686,9663,9636,9613,9675,9625,23,2890,500,7340,10,1,4664000,449,-214.00,1.51,12,0.06,-45.00,6358.00,10300,20230302,-6.50,9630,20230925,0.00,10300,-6.50,20230302,9630,0.00,20230925,10300,-6.50,20230302,9630,0.00,20230925,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230925,131229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-20,5,-0.21,15634940,1621,24.27,9670,9680,9640,12550,6770,9660,9645.24,0.44,0,-475,9713,9686,9663,9636,9613,9675,9625,23,2890,500,7340,10,1,4664000,450,-214.22,1.52,12,0.03,-45.00,6358.00,10300,20230302,-6.41,9640,20230925,0.00,10300,-6.41,20230302,9640,0.00,20230925,10300,-6.41,20230302,9640,0.00,20230925,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230925,121233,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-20,5,-0.21,13080340,1356,20.30,9670,9680,9640,12550,6770,9660,9646.27,0.44,0,-274,9713,9686,9663,9636,9613,9675,9625,23,2890,500,7340,10,1,4664000,450,-214.22,1.52,12,0.03,-45.00,6358.00,10300,20230302,-6.41,9640,20230925,0.00,10300,-6.41,20230302,9640,0.00,20230925,10300,-6.41,20230302,9640,0.00,20230925,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230925,111228,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-20,5,-0.21,10641290,1103,16.51,9670,9680,9640,12550,6770,9660,9647.59,0.44,0,-63,9713,9686,9663,9636,9613,9675,9625,23,2890,500,7340,10,1,4664000,450,-214.22,1.52,12,0.02,-45.00,6358.00,10300,20230302,-6.41,9640,20230925,0.00,10300,-6.41,20230302,9640,0.00,20230925,10300,-6.41,20230302,9640,0.00,20230925,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230925,101232,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,20,2,0.21,2464730,255,3.82,9670,9680,9640,12550,6770,9660,9665.61,0.44,0,0,9713,9686,9663,9636,9613,9675,9625,23,2890,500,7340,10,1,4664000,451,-215.11,1.52,12,0.01,-45.00,6358.00,10300,20230302,-6.02,9640,20230925,0.41,10300,-6.02,20230302,9640,0.41,20230925,10300,-6.02,20230302,9640,0.41,20230925,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230925,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,10,2,0.10,193370,20,0.30,9670,9670,9660,12550,6770,9660,9668.50,0.44,0,0,9713,9686,9663,9636,9613,9675,9625,23,2890,500,7340,10,1,4664000,451,-214.89,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.12,9640,20230920,0.31,10300,-6.12,20230302,9640,0.31,20230920,10300,-6.12,20230302,9640,0.31,20230920,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230922,161308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9660,10,2,0.10,64456050,6679,77.78,9670,9690,9640,12540,6760,9650,9650.55,0.44,0,-1086,9710,9680,9660,9630,9610,9695,9645,23,2890,500,7330,10,1,4664000,451,-214.67,1.52,12,0.14,-45.00,6358.00,10300,20230302,-6.21,9640,20230922,0.21,10300,-6.21,20230302,9640,0.21,20230922,10300,-6.21,20230302,9640,0.21,20230922,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230922,151308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-10,5,-0.10,63087000,6537,76.13,9670,9690,9640,12540,6760,9650,9650.76,0.44,0,-1069,9710,9680,9660,9630,9610,9695,9645,23,2890,500,7330,10,1,4664000,450,-214.22,1.52,12,0.14,-45.00,6358.00,10300,20230302,-6.41,9640,20230922,0.00,10300,-6.41,20230302,9640,0.00,20230922,10300,-6.41,20230302,9640,0.00,20230922,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230922,141305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-10,5,-0.10,49417430,5119,59.61,9670,9690,9640,12540,6760,9650,9653.73,0.44,0,-821,9710,9680,9660,9630,9610,9695,9645,23,2890,500,7330,10,1,4664000,450,-214.22,1.52,12,0.11,-45.00,6358.00,10300,20230302,-6.41,9640,20230922,0.00,10300,-6.41,20230302,9640,0.00,20230922,10300,-6.41,20230302,9640,0.00,20230922,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230922,131143,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-10,5,-0.10,34310060,3552,41.36,9670,9690,9640,12540,6760,9650,9659.36,0.44,0,-589,9710,9680,9660,9630,9610,9695,9645,23,2890,500,7330,10,1,4664000,450,-214.22,1.52,12,0.08,-45.00,6358.00,10300,20230302,-6.41,9640,20230922,0.00,10300,-6.41,20230302,9640,0.00,20230922,10300,-6.41,20230302,9640,0.00,20230922,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230922,121143,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-10,5,-0.10,20331980,2102,24.48,9670,9690,9640,12540,6760,9650,9672.68,0.44,0,-334,9710,9680,9660,9630,9610,9695,9645,23,2890,500,7330,10,1,4664000,450,-214.22,1.52,12,0.05,-45.00,6358.00,10300,20230302,-6.41,9640,20230922,0.00,10300,-6.41,20230302,9640,0.00,20230922,10300,-6.41,20230302,9640,0.00,20230922,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230922,111138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9650,0,3,0.00,14643570,1512,17.61,9670,9690,9650,12540,6760,9650,9684.90,0.44,0,-97,9710,9680,9660,9630,9610,9695,9645,23,2890,500,7330,10,1,4664000,450,-214.44,1.52,12,0.03,-45.00,6358.00,10300,20230302,-6.31,9640,20230920,0.10,10300,-6.31,20230302,9640,0.10,20230920,10300,-6.31,20230302,9640,0.10,20230920,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230922,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9660,10,2,0.10,12915740,1333,15.52,9670,9690,9660,12540,6760,9650,9689.23,0.44,0,0,9710,9680,9660,9630,9610,9695,9645,23,2890,500,7330,10,1,4664000,451,-214.67,1.52,12,0.03,-45.00,6358.00,10300,20230302,-6.21,9640,20230920,0.21,10300,-6.21,20230302,9640,0.21,20230920,10300,-6.21,20230302,9640,0.21,20230920,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230922,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,40,2,0.41,12770710,1318,15.35,9670,9690,9670,12540,6760,9650,9689.46,0.44,0,0,9710,9680,9660,9630,9610,9695,9645,23,2890,500,7330,10,1,4664000,452,-215.33,1.52,12,0.03,-45.00,6358.00,10300,20230302,-5.92,9640,20230920,0.52,10300,-5.92,20230302,9640,0.52,20230920,10300,-5.92,20230302,9640,0.52,20230920,0.00,N,448740,500,23 억,,20502,N,N,0,N,00,N
20230921,161131,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9650,-20,5,-0.21,82829600,8587,45.12,9640,9690,9640,12570,6770,9670,9645.93,0.44,0,-1284,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7340,10,1,4664000,450,-214.44,1.52,12,0.18,-45.00,6358.00,10300,20230302,-6.31,9640,20230921,0.10,10300,-6.31,20230302,9640,0.10,20230921,10300,-6.31,20230302,9640,0.10,20230921,0.00,N,448740,500,23 억,,20504,N,N,0,N,00,N
20230921,151124,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9650,-20,5,-0.21,73613200,7632,40.10,9640,9690,9640,12570,6770,9670,9645.34,0.44,0,-1077,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7340,10,1,4664000,450,-214.44,1.52,12,0.16,-45.00,6358.00,10300,20230302,-6.31,9640,20230921,0.10,10300,-6.31,20230302,9640,0.10,20230921,10300,-6.31,20230302,9640,0.10,20230921,0.00,N,448740,500,23 억,,20504,N,N,0,N,00,N
20230921,141126,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-30,5,-0.31,40858100,4237,22.26,9640,9670,9640,12570,6770,9670,9643.17,0.44,0,-61,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7340,10,1,4664000,450,-214.22,1.52,12,0.09,-45.00,6358.00,10300,20230302,-6.41,9640,20230921,0.00,10300,-6.41,20230302,9640,0.00,20230921,10300,-6.41,20230302,9640,0.00,20230921,0.00,N,448740,500,23 억,,20504,N,N,0,N,00,N
20230921,131127,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9650,-20,5,-0.21,20947340,2172,11.41,9640,9670,9640,12570,6770,9670,9644.26,0.44,0,-2,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7340,10,1,4664000,450,-214.44,1.52,12,0.05,-45.00,6358.00,10300,20230302,-6.31,9640,20230921,0.10,10300,-6.31,20230302,9640,0.10,20230921,10300,-6.31,20230302,9640,0.10,20230921,0.00,N,448740,500,23 억,,20504,N,N,0,N,00,N
20230921,121118,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-30,5,-0.31,12931800,1341,7.05,9640,9670,9640,12570,6770,9670,9643.40,0.44,0,0,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7340,10,1,4664000,450,-214.22,1.52,12,0.03,-45.00,6358.00,10300,20230302,-6.41,9640,20230921,0.00,10300,-6.41,20230302,9640,0.00,20230921,10300,-6.41,20230302,9640,0.00,20230921,0.00,N,448740,500,23 억,,20504,N,N,0,N,00,N
20230921,111142,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-30,5,-0.31,8641160,896,4.71,9640,9670,9640,12570,6770,9670,9644.15,0.44,0,0,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7340,10,1,4664000,450,-214.22,1.52,12,0.02,-45.00,6358.00,10300,20230302,-6.41,9640,20230921,0.00,10300,-6.41,20230302,9640,0.00,20230921,10300,-6.41,20230302,9640,0.00,20230921,0.00,N,448740,500,23 억,,20504,N,N,0,N,00,N
20230921,101119,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9660,-10,5,-0.10,3741290,388,2.04,9640,9670,9640,12570,6770,9670,9642.50,0.44,0,0,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7340,10,1,4664000,451,-214.67,1.52,12,0.01,-45.00,6358.00,10300,20230302,-6.21,9640,20230921,0.21,10300,-6.21,20230302,9640,0.21,20230921,10300,-6.21,20230302,9640,0.21,20230921,0.00,N,448740,500,23 억,,20504,N,N,0,N,00,N
20230921,091119,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9650,-20,5,-0.21,3036760,315,1.66,9640,9670,9640,12570,6770,9670,9640.51,0.44,0,0,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7340,10,1,4664000,450,-214.44,1.52,12,0.01,-45.00,6358.00,10300,20230302,-6.31,9640,20230921,0.10,10300,-6.31,20230302,9640,0.10,20230921,10300,-6.31,20230302,9640,0.10,20230921,0.00,N,448740,500,23 억,,20504,N,N,0,N,00,N
20230920,161132,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9670,-10,5,-0.10,183710680,19032,216.03,9660,9680,9640,12580,6780,9680,9652.73,0.57,0,-5188,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7350,10,1,4664000,451,-214.89,1.52,12,0.41,-45.00,6358.00,10300,20230302,-6.12,9640,20230920,0.31,10300,-6.12,20230302,9640,0.31,20230920,10300,-6.12,20230302,9640,0.31,20230920,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230920,151101,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9640,-40,5,-0.41,179368630,18582,210.92,9660,9680,9640,12580,6780,9680,9652.82,0.57,0,-4773,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7350,10,1,4664000,450,-214.22,1.52,12,0.40,-45.00,6358.00,10300,20230302,-6.41,9640,20230920,0.00,10300,-6.41,20230302,9640,0.00,20230920,10300,-6.41,20230302,9640,0.00,20230920,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230920,141119,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9650,-30,5,-0.31,122856220,12725,144.44,9660,9680,9640,12580,6780,9680,9654.71,0.57,0,-1557,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7350,10,1,4664000,450,-214.44,1.52,12,0.27,-45.00,6358.00,10300,20230302,-6.31,9640,20230920,0.10,10300,-6.31,20230302,9640,0.10,20230920,10300,-6.31,20230302,9640,0.10,20230920,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230920,131111,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9660,-20,5,-0.21,83836350,8681,98.54,9660,9680,9640,12580,6780,9680,9657.45,0.57,0,2,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7350,10,1,4664000,451,-214.67,1.52,12,0.19,-45.00,6358.00,10300,20230302,-6.21,9640,20230920,0.21,10300,-6.21,20230302,9640,0.21,20230920,10300,-6.21,20230302,9640,0.21,20230920,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230920,121111,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9650,-30,5,-0.31,82987140,8593,97.54,9660,9680,9640,12580,6780,9680,9657.53,0.57,0,2,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7350,10,1,4664000,450,-214.44,1.52,12,0.18,-45.00,6358.00,10300,20230302,-6.31,9640,20230920,0.10,10300,-6.31,20230302,9640,0.10,20230920,10300,-6.31,20230302,9640,0.10,20230920,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230920,111120,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9650,-30,5,-0.31,71127190,7364,83.59,9660,9680,9650,12580,6780,9680,9658.77,0.57,0,0,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7350,10,1,4664000,450,-214.44,1.52,12,0.16,-45.00,6358.00,10300,20230302,-6.31,9650,20230920,0.00,10300,-6.31,20230302,9650,0.00,20230920,10300,-6.31,20230302,9650,0.00,20230920,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230920,101055,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9660,-20,5,-0.21,18700140,1935,21.96,9660,9680,9660,12580,6780,9680,9664.16,0.57,0,0,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7350,10,1,4664000,451,-214.67,1.52,12,0.04,-45.00,6358.00,10300,20230302,-6.21,9660,20230920,0.00,10300,-6.21,20230302,9660,0.00,20230920,10300,-6.21,20230302,9660,0.00,20230920,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230920,091109,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9660,-20,5,-0.21,9814630,1016,11.53,9660,9680,9660,12580,6780,9680,9660.07,0.57,0,0,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7350,10,1,4664000,451,-214.67,1.52,12,0.02,-45.00,6358.00,10300,20230302,-6.21,9660,20230920,0.00,10300,-6.21,20230302,9660,0.00,20230920,10300,-6.21,20230302,9660,0.00,20230920,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230919,161107,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,10,2,0.10,85097240,8803,50.42,9690,9690,9660,12570,6770,9670,9666.84,0.57,0,-3612,9696,9682,9676,9662,9656,9680,9660,23,2900,500,7340,10,1,4664000,451,-215.11,1.52,12,0.19,-45.00,6358.00,10300,20230302,-6.02,9660,20230919,0.21,10300,-6.02,20230302,9660,0.21,20230919,10300,-6.02,20230302,9660,0.21,20230919,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230919,151107,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9660,-10,5,-0.10,83609200,8649,49.53,9690,9690,9660,12570,6770,9670,9666.92,0.57,0,-3507,9696,9682,9676,9662,9656,9680,9660,23,2900,500,7340,10,1,4664000,451,-214.67,1.52,12,0.19,-45.00,6358.00,10300,20230302,-6.21,9660,20230919,0.00,10300,-6.21,20230302,9660,0.00,20230919,10300,-6.21,20230302,9660,0.00,20230919,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230919,141111,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9670,0,3,0.00,53399870,5524,31.64,9690,9690,9660,12570,6770,9670,9666.88,0.57,0,-2752,9696,9682,9676,9662,9656,9680,9660,23,2900,500,7340,10,1,4664000,451,-214.89,1.52,12,0.12,-45.00,6358.00,10300,20230302,-6.12,9660,20230919,0.10,10300,-6.12,20230302,9660,0.10,20230919,10300,-6.12,20230302,9660,0.10,20230919,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230919,131048,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9670,0,3,0.00,42705180,4418,25.30,9690,9690,9660,12570,6770,9670,9666.18,0.57,0,-1957,9696,9682,9676,9662,9656,9680,9660,23,2900,500,7340,10,1,4664000,451,-214.89,1.52,12,0.09,-45.00,6358.00,10300,20230302,-6.12,9660,20230919,0.10,10300,-6.12,20230302,9660,0.10,20230919,10300,-6.12,20230302,9660,0.10,20230919,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230919,121105,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9670,0,3,0.00,23102360,2389,13.68,9690,9690,9660,12570,6770,9670,9670.31,0.57,0,-1172,9696,9682,9676,9662,9656,9680,9660,23,2900,500,7340,10,1,4664000,451,-214.89,1.52,12,0.05,-45.00,6358.00,10300,20230302,-6.12,9660,20230919,0.10,10300,-6.12,20230302,9660,0.10,20230919,10300,-6.12,20230302,9660,0.10,20230919,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230919,111112,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9670,0,3,0.00,5861010,606,3.47,9690,9690,9670,12570,6770,9670,9671.63,0.57,0,-403,9696,9682,9676,9662,9656,9680,9660,23,2900,500,7340,10,1,4664000,451,-214.89,1.52,12,0.01,-45.00,6358.00,10300,20230302,-6.12,9670,20230919,0.00,10300,-6.12,20230302,9670,0.00,20230919,10300,-6.12,20230302,9670,0.00,20230919,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230919,101104,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9670,0,3,0.00,1054990,109,0.62,9690,9690,9670,12570,6770,9670,9678.81,0.57,0,0,9696,9682,9676,9662,9656,9680,9660,23,2900,500,7340,10,1,4664000,451,-214.89,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.12,9670,20230919,0.00,10300,-6.12,20230302,9670,0.00,20230919,10300,-6.12,20230302,9670,0.00,20230919,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230919,091101,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9670,0,3,0.00,435950,45,0.26,9690,9690,9670,12570,6770,9670,9687.78,0.57,0,0,9696,9682,9676,9662,9656,9680,9660,23,2900,500,7340,10,1,4664000,451,-214.89,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.12,9670,20230919,0.00,10300,-6.12,20230302,9670,0.00,20230919,10300,-6.12,20230302,9670,0.00,20230919,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230918,161109,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9670,-20,5,-0.21,168951860,17461,337.87,9690,9690,9670,12590,6790,9690,9675.96,0.57,0,-4728,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-214.89,1.52,12,0.37,-45.00,6358.00,10300,20230302,-6.12,9670,20230918,0.00,10300,-6.12,20230302,9670,0.00,20230918,10300,-6.12,20230302,9670,0.00,20230918,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230918,151103,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9670,-20,5,-0.21,146962270,15187,293.87,9690,9690,9670,12590,6790,9690,9676.85,0.57,0,-4558,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-214.89,1.52,12,0.33,-45.00,6358.00,10300,20230302,-6.12,9670,20230918,0.00,10300,-6.12,20230302,9670,0.00,20230918,10300,-6.12,20230302,9670,0.00,20230918,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230918,141128,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,118386700,12232,236.69,9690,9690,9670,12590,6790,9690,9678.44,0.57,0,-3034,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.26,-45.00,6358.00,10300,20230302,-6.02,9670,20230918,0.10,10300,-6.02,20230302,9670,0.10,20230918,10300,-6.02,20230302,9670,0.10,20230918,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230918,131102,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,102649470,10605,205.21,9690,9690,9670,12590,6790,9690,9679.35,0.57,0,-1446,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.23,-45.00,6358.00,10300,20230302,-6.02,9670,20230918,0.10,10300,-6.02,20230302,9670,0.10,20230918,10300,-6.02,20230302,9670,0.10,20230918,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230918,121112,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,95187890,9834,190.29,9690,9690,9670,12590,6790,9690,9679.47,0.57,0,-986,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.21,-45.00,6358.00,10300,20230302,-6.02,9670,20230918,0.10,10300,-6.02,20230302,9670,0.10,20230918,10300,-6.02,20230302,9670,0.10,20230918,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230918,111049,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,43518210,4496,87.00,9690,9690,9670,12590,6790,9690,9679.32,0.57,0,-667,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.10,-45.00,6358.00,10300,20230302,-6.02,9670,20230918,0.10,10300,-6.02,20230302,9670,0.10,20230918,10300,-6.02,20230302,9670,0.10,20230918,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230918,101044,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,38495740,3977,76.95,9690,9690,9670,12590,6790,9690,9679.59,0.57,0,-348,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.09,-45.00,6358.00,10300,20230302,-6.02,9670,20230918,0.10,10300,-6.02,20230302,9670,0.10,20230918,10300,-6.02,20230302,9670,0.10,20230918,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230918,091052,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,842220,87,1.68,9690,9690,9680,12590,6790,9690,9680.69,0.57,0,-44,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.02,9680,20230918,0.00,10300,-6.02,20230302,9680,0.00,20230918,10300,-6.02,20230302,9680,0.00,20230918,0.00,N,448740,500,23 억,,26580,N,N,0,N,00,N
20230915,161058,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9690,0,3,0.00,49174250,5078,34.71,9690,9700,9680,12590,6790,9690,9683.66,0.57,0,-944,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.11,-45.00,6358.00,10300,20230302,-5.92,9680,20230915,0.10,10300,-5.92,20230302,9680,0.10,20230915,10300,-5.92,20230302,9680,0.10,20230915,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230915,151055,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9690,0,3,0.00,47905090,4947,33.81,9690,9700,9680,12590,6790,9690,9683.66,0.57,0,-944,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.11,-45.00,6358.00,10300,20230302,-5.92,9680,20230915,0.10,10300,-5.92,20230302,9680,0.10,20230915,10300,-5.92,20230302,9680,0.10,20230915,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230915,141101,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,43390180,4481,30.63,9690,9700,9680,12590,6790,9690,9683.15,0.57,0,-944,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.10,-45.00,6358.00,10300,20230302,-6.02,9680,20230915,0.00,10300,-6.02,20230302,9680,0.00,20230915,10300,-6.02,20230302,9680,0.00,20230915,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230915,131048,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,35268410,3642,24.89,9690,9700,9680,12590,6790,9690,9683.80,0.57,0,-771,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.08,-45.00,6358.00,10300,20230302,-6.02,9680,20230915,0.00,10300,-6.02,20230302,9680,0.00,20230915,10300,-6.02,20230302,9680,0.00,20230915,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230915,121055,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,18327850,1893,12.94,9690,9690,9680,12590,6790,9690,9681.91,0.57,0,-562,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.04,-45.00,6358.00,10300,20230302,-6.02,9680,20230915,0.00,10300,-6.02,20230302,9680,0.00,20230915,10300,-6.02,20230302,9680,0.00,20230915,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230915,111105,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,8296890,857,5.86,9690,9690,9680,12590,6790,9690,9681.32,0.57,0,-365,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.02,-45.00,6358.00,10300,20230302,-6.02,9680,20230915,0.00,10300,-6.02,20230302,9680,0.00,20230915,10300,-6.02,20230302,9680,0.00,20230915,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230915,101103,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,5247660,542,3.70,9690,9690,9680,12590,6790,9690,9682.03,0.57,0,-159,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.01,-45.00,6358.00,10300,20230302,-6.02,9680,20230915,0.00,10300,-6.02,20230302,9680,0.00,20230915,10300,-6.02,20230302,9680,0.00,20230915,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230915,091051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,0,0,0.00,0,0,0,12590,6790,9690,0.00,0.57,0,0,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.00,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230914,161101,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9690,0,3,0.00,141521850,14617,128.92,9690,9700,9680,12590,6790,9690,9682.00,0.57,0,-631,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.31,-45.00,6358.00,10300,20230302,-5.92,9680,20230914,0.10,10300,-5.92,20230302,9680,0.10,20230914,10300,-5.92,20230302,9680,0.10,20230914,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230914,151025,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,141483090,14613,128.89,9690,9700,9680,12590,6790,9690,9682.00,0.57,0,-631,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.31,-45.00,6358.00,10300,20230302,-6.02,9680,20230914,0.00,10300,-6.02,20230302,9680,0.00,20230914,10300,-6.02,20230302,9680,0.00,20230914,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230914,141056,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9690,0,3,0.00,128247590,13246,116.83,9690,9700,9680,12590,6790,9690,9681.99,0.57,0,-631,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.28,-45.00,6358.00,10300,20230302,-5.92,9680,20230914,0.10,10300,-5.92,20230302,9680,0.10,20230914,10300,-5.92,20230302,9680,0.10,20230914,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230914,131031,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,123463450,12752,112.47,9690,9700,9680,12590,6790,9690,9681.89,0.57,0,-631,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.27,-45.00,6358.00,10300,20230302,-6.02,9680,20230914,0.00,10300,-6.02,20230302,9680,0.00,20230914,10300,-6.02,20230302,9680,0.00,20230914,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230914,121040,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,111294060,11495,101.38,9690,9700,9680,12590,6790,9690,9681.95,0.57,0,-1,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.25,-45.00,6358.00,10300,20230302,-6.02,9680,20230914,0.00,10300,-6.02,20230302,9680,0.00,20230914,10300,-6.02,20230302,9680,0.00,20230914,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230914,111032,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,99822210,10311,90.94,9690,9700,9680,12590,6790,9690,9681.14,0.57,0,-1,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.22,-45.00,6358.00,10300,20230302,-6.02,9680,20230914,0.00,10300,-6.02,20230302,9680,0.00,20230914,10300,-6.02,20230302,9680,0.00,20230914,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230914,101027,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-10,5,-0.10,85698540,8852,78.07,9690,9700,9680,12590,6790,9690,9681.26,0.57,0,-1,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,451,-215.11,1.52,12,0.19,-45.00,6358.00,10300,20230302,-6.02,9680,20230914,0.00,10300,-6.02,20230302,9680,0.00,20230914,10300,-6.02,20230302,9680,0.00,20230914,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230914,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,348860,36,0.32,9690,9700,9690,12590,6790,9690,9690.56,0.57,0,-1,9710,9700,9690,9680,9670,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.00,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230913,161051,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9690,-10,5,-0.10,109805280,11333,232.00,9690,9700,9680,12610,6790,9700,9688.99,0.57,0,-1672,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.24,-45.00,6358.00,10300,20230302,-5.92,9680,20230913,0.10,10300,-5.92,20230302,9680,0.10,20230913,10300,-5.92,20230302,9680,0.10,20230913,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230913,151042,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-20,5,-0.21,105534400,10892,222.97,9690,9700,9680,12610,6790,9700,9689.17,0.57,0,-1633,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,451,-215.11,1.52,12,0.23,-45.00,6358.00,10300,20230302,-6.02,9680,20230913,0.00,10300,-6.02,20230302,9680,0.00,20230913,10300,-6.02,20230302,9680,0.00,20230913,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230913,141051,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9680,-20,5,-0.21,100935830,10417,213.24,9690,9700,9680,12610,6790,9700,9689.53,0.57,0,-1459,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,451,-215.11,1.52,12,0.22,-45.00,6358.00,10300,20230302,-6.02,9680,20230913,0.00,10300,-6.02,20230302,9680,0.00,20230913,10300,-6.02,20230302,9680,0.00,20230913,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230913,131019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,83122100,8578,175.60,9690,9700,9690,12610,6790,9700,9690.15,0.57,0,-635,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.18,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230913,121045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,70088990,7233,148.07,9690,9700,9690,12610,6790,9700,9690.17,0.57,0,-461,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.16,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230913,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,58382470,6025,123.34,9690,9700,9690,12610,6790,9700,9690.04,0.57,0,-274,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.13,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230913,101029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,34128270,3522,72.10,9690,9700,9690,12610,6790,9700,9690.03,0.57,0,-80,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.08,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230913,091022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,16424550,1695,34.70,9690,9690,9690,12610,6790,9700,9690.00,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.04,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230912,161020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,47270720,4876,46.90,9690,9700,9690,12610,6790,9700,9694.57,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.10,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230912,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,45767220,4721,45.41,9690,9700,9690,12610,6790,9700,9694.39,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.10,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230912,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,20950820,2161,20.78,9690,9700,9690,12610,6790,9700,9694.97,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.05,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230912,131012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,12346100,1273,12.24,9690,9700,9690,12610,6790,9700,9698.43,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.03,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230912,121014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,12074670,1245,11.97,9690,9700,9690,12610,6790,9700,9698.53,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.03,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230912,111022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,11686930,1205,11.59,9690,9700,9690,12610,6790,9700,9698.70,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.03,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230912,101009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,10232490,1055,10.15,9690,9700,9690,12610,6790,9700,9699.04,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.02,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230912,091034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,358530,37,0.36,9690,9690,9690,12610,6790,9700,9690.00,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.00,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230911,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,100571990,10378,422.90,9690,9700,9690,12610,6790,9700,9690.88,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.22,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230911,151014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,92705290,9567,389.85,9690,9700,9690,12610,6790,9700,9690.11,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.21,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230911,141024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,88887340,9173,373.80,9690,9700,9690,12610,6790,9700,9690.11,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.20,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230911,130956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,67190770,6934,282.56,9690,9700,9690,12610,6790,9700,9690.04,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.15,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230911,121015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,43324300,4471,182.19,9690,9700,9690,12610,6790,9700,9690.07,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.10,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230911,110956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,42665340,4403,179.42,9690,9700,9690,12610,6790,9700,9690.06,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.09,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230911,100956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,13178630,1360,55.42,9690,9700,9690,12610,6790,9700,9690.17,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.03,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230911,090953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,9719070,1003,40.87,9690,9690,9690,12610,6790,9700,9690.00,0.57,0,0,9706,9702,9696,9692,9686,9705,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.02,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230908,161020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,23772920,2453,48.27,9690,9700,9690,12610,6790,9700,9691.37,0.57,0,0,9720,9710,9700,9690,9680,9710,9690,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.05,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230908,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,23598360,2435,47.91,9690,9700,9690,12610,6790,9700,9691.32,0.57,0,0,9720,9710,9700,9690,9680,9710,9690,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.05,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230908,141009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,22007790,2271,44.69,9690,9700,9690,12610,6790,9700,9690.79,0.57,0,0,9720,9710,9700,9690,9680,9710,9690,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.05,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230908,131019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,10941420,1129,22.22,9690,9700,9690,12610,6790,9700,9691.25,0.57,0,0,9720,9710,9700,9690,9680,9710,9690,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.02,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230908,121032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,10582700,1092,21.49,9690,9700,9690,12610,6790,9700,9691.12,0.57,0,0,9720,9710,9700,9690,9680,9710,9690,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.02,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230908,111024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,10398590,1073,21.11,9690,9700,9690,12610,6790,9700,9691.14,0.57,0,0,9720,9710,9700,9690,9680,9710,9690,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.02,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230908,101017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,6754890,697,13.72,9690,9700,9690,12610,6790,9700,9691.38,0.57,0,0,9720,9710,9700,9690,9680,9710,9690,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.01,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230908,091025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,12610,6790,9700,0.00,0.57,0,0,9720,9710,9700,9690,9680,9710,9690,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.00,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26589,N,N,0,N,00,N
20230907,161005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,49263960,5082,97.49,9700,9710,9690,12610,6790,9700,9693.81,0.57,0,-2082,9720,9710,9700,9690,9680,9705,9685,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.11,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230907,151010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,48430420,4996,95.84,9700,9710,9690,12610,6790,9700,9693.84,0.57,0,-2019,9720,9710,9700,9690,9680,9705,9685,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.11,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230907,141010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,43119640,4448,85.33,9700,9710,9690,12610,6790,9700,9694.16,0.57,0,-1579,9720,9710,9700,9690,9680,9705,9685,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.10,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230907,131004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,38846340,4007,76.87,9700,9710,9690,12610,6790,9700,9694.62,0.57,0,-1165,9720,9710,9700,9690,9680,9705,9685,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.09,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230907,121020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,34602080,3569,68.46,9700,9710,9690,12610,6790,9700,9695.18,0.57,0,-747,9720,9710,9700,9690,9680,9705,9685,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.08,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230907,111007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,29320070,3024,58.01,9700,9710,9690,12610,6790,9700,9695.79,0.57,0,-312,9720,9710,9700,9690,9680,9705,9685,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.06,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230907,101008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,18989530,1958,37.56,9700,9710,9690,12610,6790,9700,9698.43,0.57,0,1,9720,9710,9700,9690,9680,9705,9685,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.04,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230907,091023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-10,5,-0.10,1464630,151,2.90,9700,9700,9690,12610,6790,9700,9699.54,0.57,0,0,9720,9710,9700,9690,9680,9705,9685,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.00,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26588,N,N,0,N,00,N
20230906,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,-10,5,-0.10,50519050,5213,45.43,9710,9710,9690,12620,6800,9710,9690.97,0.57,0,-2393,9730,9720,9700,9690,9670,9725,9695,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.11,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26587,N,N,0,N,00,N
20230906,151013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,-10,5,-0.10,49520700,5110,44.54,9710,9710,9690,12620,6800,9710,9690.94,0.57,0,-2321,9730,9720,9700,9690,9670,9725,9695,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.11,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26587,N,N,0,N,00,N
20230906,141014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-20,5,-0.21,32853870,3390,29.55,9710,9710,9690,12620,6800,9710,9691.41,0.57,0,-1866,9730,9720,9700,9690,9670,9725,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.07,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26587,N,N,0,N,00,N
20230906,130959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-20,5,-0.21,26428000,2727,23.77,9710,9710,9690,12620,6800,9710,9691.24,0.57,0,-1435,9730,9720,9700,9690,9670,9725,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.06,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26587,N,N,0,N,00,N
20230906,121014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-20,5,-0.21,21505420,2219,19.34,9710,9710,9690,12620,6800,9710,9691.49,0.57,0,-981,9730,9720,9700,9690,9670,9725,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.05,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26587,N,N,0,N,00,N
20230906,111021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-20,5,-0.21,14353700,1481,12.91,9710,9710,9690,12620,6800,9710,9691.90,0.57,0,-528,9730,9720,9700,9690,9670,9725,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.03,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26587,N,N,0,N,00,N
20230906,100958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9710,0,3,0.00,8016190,827,7.21,9710,9710,9690,12620,6800,9710,9693.10,0.57,0,-72,9730,9720,9700,9690,9670,9725,9695,23,2910,500,7370,10,1,4664000,453,-215.78,1.53,12,0.02,-45.00,6358.00,10300,20230302,-5.73,9680,20230726,0.31,10300,-5.73,20230302,9680,0.31,20230726,10300,-5.73,20230302,9680,0.31,20230726,0.00,N,448740,500,23 억,,26587,N,N,0,N,00,N
20230906,090958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-20,5,-0.21,77570,8,0.07,9710,9710,9690,12620,6800,9710,9696.25,0.57,0,0,9730,9720,9700,9690,9670,9725,9695,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.00,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26587,N,N,0,N,00,N
20230905,160958,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9710,0,3,0.00,111180670,11474,73.60,9710,9710,9680,12620,6800,9710,9689.79,0.57,0,-1322,9723,9716,9703,9696,9683,9720,9700,23,2910,500,7370,10,1,4664000,453,-215.78,1.53,12,0.25,-45.00,6358.00,10300,20230302,-5.73,9680,20230905,0.31,10300,-5.73,20230302,9680,0.31,20230905,10300,-5.73,20230302,9680,0.31,20230905,0.00,N,448740,500,23 억,,26584,N,N,0,N,00,N
20230905,151012,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9690,-20,5,-0.21,110443570,11398,73.11,9710,9710,9680,12620,6800,9710,9689.73,0.57,0,-1289,9723,9716,9703,9696,9683,9720,9700,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.24,-45.00,6358.00,10300,20230302,-5.92,9680,20230905,0.10,10300,-5.92,20230302,9680,0.10,20230905,10300,-5.92,20230302,9680,0.10,20230905,0.00,N,448740,500,23 억,,26584,N,N,0,N,00,N
20230905,141010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-20,5,-0.21,88181100,9099,58.36,9710,9710,9690,12620,6800,9710,9691.30,0.57,0,-1074,9723,9716,9703,9696,9683,9720,9700,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.20,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26584,N,N,0,N,00,N
20230905,130954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-20,5,-0.21,85710140,8844,56.73,9710,9710,9690,12620,6800,9710,9691.33,0.57,0,-868,9723,9716,9703,9696,9683,9720,9700,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.19,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26584,N,N,0,N,00,N
20230905,120952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-20,5,-0.21,39633620,4089,26.23,9710,9710,9690,12620,6800,9710,9692.74,0.57,0,-662,9723,9716,9703,9696,9683,9720,9700,23,2910,500,7370,10,1,4664000,452,-215.33,1.52,12,0.09,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,26584,N,N,0,N,00,N
20230905,110958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,-10,5,-0.10,35416370,3654,23.44,9710,9710,9690,12620,6800,9710,9692.49,0.57,0,-456,9723,9716,9703,9696,9683,9720,9700,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.08,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26584,N,N,0,N,00,N
20230905,100947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,-10,5,-0.10,32904050,3395,21.78,9710,9710,9690,12620,6800,9710,9691.91,0.57,0,-244,9723,9716,9703,9696,9683,9720,9700,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.07,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26584,N,N,0,N,00,N
20230905,090948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,-10,5,-0.10,873020,90,0.58,9710,9710,9700,12620,6800,9710,9700.22,0.57,0,-33,9723,9716,9703,9696,9683,9720,9700,23,2910,500,7370,10,1,4664000,452,-215.56,1.53,12,0.00,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,26584,N,N,0,N,00,N
20230904,160940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9710,20,2,0.21,151277180,15590,232.41,9690,9710,9690,12590,6790,9690,9703.48,0.61,0,-3817,9716,9702,9696,9682,9676,9700,9680,23,2900,500,7360,10,1,4664000,453,-215.78,1.53,12,0.33,-45.00,6358.00,10300,20230302,-5.73,9680,20230726,0.31,10300,-5.73,20230302,9680,0.31,20230726,10300,-5.73,20230302,9680,0.31,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230904,150927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,10,2,0.10,146087450,15055,224.43,9690,9710,9690,12590,6790,9690,9703.58,0.61,0,-3311,9716,9702,9696,9682,9676,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.56,1.53,12,0.32,-45.00,6358.00,10300,20230302,-5.83,9680,20230726,0.21,10300,-5.83,20230302,9680,0.21,20230726,10300,-5.83,20230302,9680,0.21,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230904,140927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,39507030,4077,60.78,9690,9700,9690,12590,6790,9690,9690.22,0.61,0,-453,9716,9702,9696,9682,9676,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.09,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230904,130940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,37839980,3905,58.21,9690,9700,9690,12590,6790,9690,9690.14,0.61,0,-367,9716,9702,9696,9682,9676,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.08,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230904,120923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,36774080,3795,56.57,9690,9700,9690,12590,6790,9690,9690.14,0.61,0,-278,9716,9702,9696,9682,9676,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.08,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230904,110905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,35397900,3653,54.46,9690,9700,9690,12590,6790,9690,9690.09,0.61,0,-192,9716,9702,9696,9682,9676,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.08,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230904,100911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,6153230,635,9.47,9690,9700,9690,12590,6790,9690,9690.13,0.61,0,-102,9716,9702,9696,9682,9676,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.01,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230904,090921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,4651200,480,7.16,9690,9690,9690,12590,6790,9690,9690.00,0.61,0,-17,9716,9702,9696,9682,9676,9700,9680,23,2900,500,7360,10,1,4664000,452,-215.33,1.52,12,0.01,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230901,160915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,64931390,6699,35.50,9690,9710,9690,12580,6780,9680,9692.70,0.61,0,-327,9720,9700,9690,9670,9660,9695,9665,23,2900,500,7350,10,1,4664000,452,-215.33,1.52,12,0.14,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230901,150930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,61142280,6308,33.43,9690,9710,9690,12580,6780,9680,9692.82,0.61,0,-317,9720,9700,9690,9670,9660,9695,9665,23,2900,500,7350,10,1,4664000,452,-215.33,1.52,12,0.14,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230901,140929,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,47382110,4888,25.90,9690,9710,9690,12580,6780,9680,9693.56,0.61,0,-248,9720,9700,9690,9670,9660,9695,9665,23,2900,500,7350,10,1,4664000,452,-215.33,1.52,12,0.10,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230901,130900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,40350720,4163,22.06,9690,9710,9690,12580,6780,9680,9692.70,0.61,0,-179,9720,9700,9690,9670,9660,9695,9665,23,2900,500,7350,10,1,4664000,452,-215.33,1.52,12,0.09,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230901,120912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,38111320,3932,20.84,9690,9710,9690,12580,6780,9680,9692.60,0.61,0,-116,9720,9700,9690,9670,9660,9695,9665,23,2900,500,7350,10,1,4664000,452,-215.33,1.52,12,0.08,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230901,110910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,37384570,3857,20.44,9690,9710,9690,12580,6780,9680,9692.65,0.61,0,-52,9720,9700,9690,9670,9660,9695,9665,23,2900,500,7350,10,1,4664000,452,-215.33,1.52,12,0.08,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230901,100907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,29826250,3077,16.31,9690,9710,9690,12580,6780,9680,9693.29,0.61,0,0,9720,9700,9690,9670,9660,9695,9665,23,2900,500,7350,10,1,4664000,452,-215.33,1.52,12,0.07,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N
20230901,090851,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,155040,16,0.08,9690,9690,9690,12580,6780,9680,9690.00,0.61,0,0,9720,9700,9690,9670,9660,9695,9665,23,2900,500,7350,10,1,4664000,452,-215.33,1.52,12,0.00,-45.00,6358.00,10300,20230302,-5.92,9680,20230726,0.10,10300,-5.92,20230302,9680,0.10,20230726,10300,-5.92,20230302,9680,0.10,20230726,0.00,N,448740,500,23 억,,28546,N,N,0,N,00,N