KissMeData/455310/price/prices-20241001.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
20241031,161436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-55,5,-2.56,23639600,11284,1942.17,2110,2150,2080,2795,1505,2150,2094.97,0.01,0,804,2170,2160,2150,2140,2130,2155,2135,5,645,100,1540,5,1,5060000,106,95.23,1.06,12,0.22,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241031,151459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-50,5,-2.33,23081850,11018,1896.39,2110,2150,2080,2795,1505,2150,2094.92,0.01,0,962,2170,2160,2150,2140,2130,2155,2135,5,645,100,1540,5,1,5060000,106,95.45,1.06,12,0.22,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241031,141457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,21306335,10175,1751.29,2110,2150,2080,2795,1505,2150,2093.99,0.01,0,635,2170,2160,2150,2140,2130,2155,2135,5,645,100,1540,5,1,5060000,107,96.14,1.07,12,0.20,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241031,131458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-40,5,-1.86,19813640,9467,1629.43,2110,2150,2080,2795,1505,2150,2092.92,0.01,0,842,2170,2160,2150,2140,2130,2155,2135,5,645,100,1540,5,1,5060000,107,95.91,1.07,12,0.19,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241031,121453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-60,5,-2.79,17590715,8404,1446.47,2110,2150,2080,2795,1505,2150,2093.14,0.01,0,779,2170,2160,2150,2140,2130,2155,2135,5,645,100,1540,5,1,5060000,106,95.00,1.06,12,0.17,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241031,111453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2226100,1054,181.41,2110,2150,2110,2795,1505,2150,2112.05,0.01,0,200,2170,2160,2150,2140,2130,2155,2135,5,645,100,1540,5,1,5060000,109,97.73,1.09,12,0.02,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241031,101456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2226100,1054,181.41,2110,2150,2110,2795,1505,2150,2112.05,0.01,0,200,2170,2160,2150,2140,2130,2155,2135,5,645,100,1540,5,1,5060000,109,97.73,1.09,12,0.02,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241031,091453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.01,0,0,2170,2160,2150,2140,2130,2155,2135,5,645,100,1540,5,1,5060000,109,97.73,1.09,12,0.00,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241030,161447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1248735,581,43.75,2160,2160,2140,2800,1510,2155,2149.29,0.01,0,500,2211,2182,2151,2122,2091,2167,2107,5,645,100,1550,5,1,5060000,109,97.73,1.09,12,0.01,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241030,151525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1235835,575,43.30,2160,2160,2140,2800,1510,2155,2149.28,0.01,0,494,2211,2182,2151,2122,2091,2167,2107,5,645,100,1550,5,1,5060000,109,97.73,1.09,12,0.01,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241030,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1063835,495,37.27,2160,2160,2140,2800,1510,2155,2149.16,0.01,0,414,2211,2182,2151,2122,2091,2167,2107,5,645,100,1550,5,1,5060000,109,97.73,1.09,12,0.01,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241030,131505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,836685,389,29.29,2160,2160,2140,2800,1510,2155,2150.86,0.01,0,333,2211,2182,2151,2122,2091,2167,2107,5,645,100,1550,5,1,5060000,108,97.27,1.08,12,0.01,22.00,1978.00,2270,20240425,-5.73,1969,20231121,8.68,2270,-5.73,20240425,1997,7.16,20240102,2270,-5.73,20240425,1969,8.68,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241030,121524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,565835,263,19.80,2160,2160,2150,2800,1510,2155,2151.46,0.01,0,257,2211,2182,2151,2122,2091,2167,2107,5,645,100,1550,5,1,5060000,109,97.73,1.09,12,0.01,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241030,111501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,391685,182,13.70,2160,2160,2150,2800,1510,2155,2152.12,0.01,0,176,2211,2182,2151,2122,2091,2167,2107,5,645,100,1550,5,1,5060000,109,97.73,1.09,12,0.00,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241030,101450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,230435,107,8.06,2160,2160,2150,2800,1510,2155,2153.60,0.01,0,101,2211,2182,2151,2122,2091,2167,2107,5,645,100,1550,5,1,5060000,109,97.73,1.09,12,0.00,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241030,091459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,4315,2,0.15,2160,2160,2155,2800,1510,2155,2157.50,0.01,0,0,2211,2182,2151,2122,2091,2167,2107,5,645,100,1550,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2270,20240425,-5.07,1969,20231121,9.45,2270,-5.07,20240425,1997,7.91,20240102,2270,-5.07,20240425,1969,9.45,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241029,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,2879640,1328,110.85,2180,2180,2120,2805,1515,2160,2168.40,0.01,0,400,2200,2180,2165,2145,2130,2190,2155,5,645,100,1550,5,1,5060000,109,97.95,1.09,12,0.03,22.00,1978.00,2270,20240425,-5.07,1969,20231121,9.45,2270,-5.07,20240425,1997,7.91,20240102,2270,-5.07,20240425,1969,9.45,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241029,151424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,2860245,1319,110.10,2180,2180,2120,2805,1515,2160,2168.50,0.01,0,396,2200,2180,2165,2145,2130,2190,2155,5,645,100,1550,5,1,5060000,109,97.95,1.09,12,0.03,22.00,1978.00,2270,20240425,-5.07,1969,20231121,9.45,2270,-5.07,20240425,1997,7.91,20240102,2270,-5.07,20240425,1969,9.45,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241029,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,2709395,1249,104.26,2180,2180,2120,2805,1515,2160,2169.25,0.01,0,326,2200,2180,2165,2145,2130,2190,2155,5,645,100,1550,5,1,5060000,109,97.95,1.09,12,0.02,22.00,1978.00,2270,20240425,-5.07,1969,20231121,9.45,2270,-5.07,20240425,1997,7.91,20240102,2270,-5.07,20240425,1969,9.45,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241029,131411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,2571475,1185,98.91,2180,2180,2120,2805,1515,2160,2170.02,0.01,0,262,2200,2180,2165,2145,2130,2190,2155,5,645,100,1550,5,1,5060000,109,97.95,1.09,12,0.02,22.00,1978.00,2270,20240425,-5.07,1969,20231121,9.45,2270,-5.07,20240425,1997,7.91,20240102,2270,-5.07,20240425,1969,9.45,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241029,121412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,2406115,1108,92.49,2180,2180,2155,2805,1515,2160,2171.58,0.01,0,200,2200,2180,2165,2145,2130,2190,2155,5,645,100,1550,5,1,5060000,109,97.95,1.09,12,0.02,22.00,1978.00,2270,20240425,-5.07,1969,20231121,9.45,2270,-5.07,20240425,1997,7.91,20240102,2270,-5.07,20240425,1969,9.45,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241029,111436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,2268195,1044,87.15,2180,2180,2155,2805,1515,2160,2172.60,0.01,0,136,2200,2180,2165,2145,2130,2190,2155,5,645,100,1550,5,1,5060000,109,97.95,1.09,12,0.02,22.00,1978.00,2270,20240425,-5.07,1969,20231121,9.45,2270,-5.07,20240425,1997,7.91,20240102,2270,-5.07,20240425,1969,9.45,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241029,101410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2121635,976,81.47,2180,2180,2160,2805,1515,2160,2173.81,0.01,0,68,2200,2180,2165,2145,2130,2190,2155,5,645,100,1550,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2270,20240425,-4.85,1969,20231121,9.70,2270,-4.85,20240425,1997,8.16,20240102,2270,-4.85,20240425,1969,9.70,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241028,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,2584960,1198,3.57,2150,2185,2150,2830,1530,2180,2157.73,0.01,0,300,2243,2211,2148,2116,2053,2227,2132,5,650,100,1560,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2270,20240425,-4.85,1969,20231121,9.70,2270,-4.85,20240425,1997,8.16,20240102,2270,-4.85,20240425,1969,9.70,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241028,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,2578480,1195,3.57,2150,2185,2150,2830,1530,2180,2157.72,0.01,0,297,2243,2211,2148,2116,2053,2227,2132,5,650,100,1560,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2270,20240425,-4.85,1969,20231121,9.70,2270,-4.85,20240425,1997,8.16,20240102,2270,-4.85,20240425,1969,9.70,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241028,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,2470480,1145,3.42,2150,2185,2150,2830,1530,2180,2157.62,0.01,0,247,2243,2211,2148,2116,2053,2227,2132,5,650,100,1560,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2270,20240425,-4.85,1969,20231121,9.70,2270,-4.85,20240425,1997,8.16,20240102,2270,-4.85,20240425,1969,9.70,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241028,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,2364440,1096,3.27,2150,2185,2150,2830,1530,2180,2157.34,0.01,0,198,2243,2211,2148,2116,2053,2227,2132,5,650,100,1560,5,1,5060000,110,98.64,1.10,12,0.02,22.00,1978.00,2270,20240425,-4.41,1969,20231121,10.21,2270,-4.41,20240425,1997,8.66,20240102,2270,-4.41,20240425,1969,10.21,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241028,121403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,2258110,1047,3.12,2150,2185,2150,2830,1530,2180,2156.74,0.01,0,149,2243,2211,2148,2116,2053,2227,2132,5,650,100,1560,5,1,5060000,110,98.64,1.10,12,0.02,22.00,1978.00,2270,20240425,-4.41,1969,20231121,10.21,2270,-4.41,20240425,1997,8.66,20240102,2270,-4.41,20240425,1969,10.21,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241028,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,2136650,991,2.96,2150,2185,2150,2830,1530,2180,2156.05,0.01,0,97,2243,2211,2148,2116,2053,2227,2132,5,650,100,1560,5,1,5060000,110,98.64,1.10,12,0.02,22.00,1978.00,2270,20240425,-4.41,1969,20231121,10.21,2270,-4.41,20240425,1997,8.66,20240102,2270,-4.41,20240425,1969,10.21,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241028,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,1385540,643,1.92,2150,2185,2150,2830,1530,2180,2154.81,0.01,0,49,2243,2211,2148,2116,2053,2227,2132,5,650,100,1560,5,1,5060000,110,98.64,1.10,12,0.01,22.00,1978.00,2270,20240425,-4.41,1969,20231121,10.21,2270,-4.41,20240425,1997,8.66,20240102,2270,-4.41,20240425,1969,10.21,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241028,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,1248400,580,1.73,2150,2155,2150,2830,1530,2180,2152.41,0.01,0,0,2243,2211,2148,2116,2053,2227,2132,5,650,100,1560,5,1,5060000,109,97.95,1.09,12,0.01,22.00,1978.00,2270,20240425,-5.07,1969,20231121,9.45,2270,-5.07,20240425,1997,7.91,20240102,2270,-5.07,20240425,1969,9.45,20231121,0.00,N,455310,100,5 억,,371,N,N,0,N,00,N
20241025,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,65,2,3.07,71904185,33519,6650.60,2095,2180,2085,2745,1485,2115,2145.18,0.01,0,478,2125,2120,2115,2110,2105,2122,2112,5,630,100,1520,5,1,5060000,110,99.09,1.10,12,0.66,22.00,1978.00,2270,20240425,-3.96,1969,20231121,10.72,2270,-3.96,20240425,1997,9.16,20240102,2270,-3.96,20240425,1969,10.72,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241025,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,60,2,2.84,69251345,32300,6408.73,2095,2180,2085,2745,1485,2115,2144.00,0.01,0,467,2125,2120,2115,2110,2105,2122,2112,5,630,100,1520,5,1,5060000,110,98.86,1.10,12,0.64,22.00,1978.00,2270,20240425,-4.19,1969,20231121,10.46,2270,-4.19,20240425,1997,8.91,20240102,2270,-4.19,20240425,1969,10.46,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241025,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,50,2,2.36,54470065,25510,5061.51,2095,2165,2085,2745,1485,2115,2135.24,0.01,0,385,2125,2120,2115,2110,2105,2122,2112,5,630,100,1520,5,1,5060000,110,98.41,1.09,12,0.50,22.00,1978.00,2270,20240425,-4.63,1969,20231121,9.95,2270,-4.63,20240425,1997,8.41,20240102,2270,-4.63,20240425,1969,9.95,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241025,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,35,2,1.65,40165000,18867,3743.45,2095,2155,2085,2745,1485,2115,2128.85,0.01,0,279,2125,2120,2115,2110,2105,2122,2112,5,630,100,1520,5,1,5060000,109,97.73,1.09,12,0.37,22.00,1978.00,2270,20240425,-5.29,1969,20231121,9.19,2270,-5.29,20240425,1997,7.66,20240102,2270,-5.29,20240425,1969,9.19,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241025,121406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,25655815,12113,2403.37,2095,2145,2085,2745,1485,2115,2118.04,0.01,0,173,2125,2120,2115,2110,2105,2122,2112,5,630,100,1520,5,1,5060000,109,97.50,1.08,12,0.24,22.00,1978.00,2270,20240425,-5.51,1969,20231121,8.94,2270,-5.51,20240425,1997,7.41,20240102,2270,-5.51,20240425,1969,8.94,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241025,111401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,11585570,5519,1095.04,2095,2120,2085,2745,1485,2115,2099.22,0.01,0,57,2125,2120,2115,2110,2105,2122,2112,5,630,100,1520,5,1,5060000,107,96.36,1.07,12,0.11,22.00,1978.00,2270,20240425,-6.61,1969,20231121,7.67,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241025,101400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,6295795,3019,599.01,2095,2120,2085,2745,1485,2115,2085.39,0.01,0,2,2125,2120,2115,2110,2105,2122,2112,5,630,100,1520,5,1,5060000,107,96.36,1.07,12,0.06,22.00,1978.00,2270,20240425,-6.61,1969,20231121,7.67,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241025,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-30,5,-1.42,31295,15,2.98,2095,2095,2085,2745,1485,2115,2086.33,0.01,0,2,2125,2120,2115,2110,2105,2122,2112,5,630,100,1520,5,1,5060000,106,94.77,1.05,12,0.00,22.00,1978.00,2270,20240425,-8.15,1969,20231121,5.89,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241024,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1065730,504,100.00,2110,2120,2110,2740,1480,2110,2114.54,0.01,0,500,2120,2115,2110,2105,2100,2112,2102,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241024,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1055155,499,99.01,2110,2120,2110,2740,1480,2110,2114.54,0.01,0,495,2120,2115,2110,2105,2100,2112,2102,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241024,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,864805,409,81.15,2110,2120,2110,2740,1480,2110,2114.44,0.01,0,405,2120,2115,2110,2105,2100,2112,2102,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241024,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,685225,324,64.29,2110,2120,2110,2740,1480,2110,2114.89,0.01,0,320,2120,2115,2110,2105,2100,2112,2102,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.01,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241024,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,499160,236,46.83,2110,2120,2110,2740,1480,2110,2115.08,0.01,0,232,2120,2115,2110,2105,2100,2112,2102,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241024,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,315155,149,29.56,2110,2120,2110,2740,1480,2110,2115.13,0.01,0,145,2120,2115,2110,2105,2100,2112,2102,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241024,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,124620,59,11.71,2110,2120,2110,2740,1480,2110,2112.20,0.01,0,55,2120,2115,2110,2105,2100,2112,2102,5,630,100,1510,5,1,5060000,107,96.36,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.61,1969,20231121,7.67,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241024,091444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,0,0,2120,2115,2110,2105,2100,2112,2102,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241023,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1063670,504,51.75,2115,2115,2105,2740,1480,2110,2110.46,0.01,0,500,2116,2112,2111,2107,2106,2112,2107,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.01,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241023,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1040460,493,50.62,2115,2115,2105,2740,1480,2110,2110.47,0.01,0,489,2116,2112,2111,2107,2106,2112,2107,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.01,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241023,141415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,882210,418,42.92,2115,2115,2105,2740,1480,2110,2110.55,0.01,0,414,2116,2112,2111,2107,2106,2112,2107,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.01,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241023,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,711300,337,34.60,2115,2115,2105,2740,1480,2110,2110.68,0.01,0,333,2116,2112,2111,2107,2106,2112,2107,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.01,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241023,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,529840,251,25.77,2115,2115,2105,2740,1480,2110,2110.92,0.01,0,247,2116,2112,2111,2107,2106,2112,2107,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241023,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,377920,179,18.38,2115,2115,2105,2740,1480,2110,2111.28,0.01,0,175,2116,2112,2111,2107,2106,2112,2107,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241023,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,221800,105,10.78,2115,2115,2110,2740,1480,2110,2112.38,0.01,0,101,2116,2112,2111,2107,2106,2112,2107,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241023,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,42300,20,2.05,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,20,2116,2112,2111,2107,2106,2112,2107,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241022,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2056075,974,192.49,2110,2115,2110,2745,1485,2115,2110.96,0.01,0,500,2118,2116,2113,2111,2108,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241022,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2045525,969,191.50,2110,2115,2110,2745,1485,2115,2110.96,0.01,0,495,2118,2116,2113,2111,2108,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241022,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1845075,874,172.73,2110,2115,2110,2745,1485,2115,2111.07,0.01,0,400,2118,2116,2113,2111,2108,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241022,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1446260,685,135.38,2110,2115,2110,2745,1485,2115,2111.33,0.01,0,305,2118,2116,2113,2111,2108,2117,2112,5,630,100,1520,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241022,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1046560,496,98.02,2110,2110,2110,2745,1485,2115,2110.00,0.01,0,210,2118,2116,2113,2111,2108,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.01,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241022,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,647770,307,60.67,2110,2110,2110,2745,1485,2115,2110.00,0.01,0,115,2118,2116,2113,2111,2108,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.01,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241022,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,248980,118,23.32,2110,2110,2110,2745,1485,2115,2110.00,0.01,0,20,2118,2116,2113,2111,2108,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241022,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2118,2116,2113,2111,2108,2117,2112,5,630,100,1520,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241021,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,1069190,506,14.63,2115,2115,2110,2730,1470,2100,2113.02,0.01,0,500,2116,2107,2096,2087,2076,2102,2082,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241021,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,1022660,484,13.99,2115,2115,2110,2730,1470,2100,2112.93,0.01,0,480,2116,2107,2096,2087,2076,2102,2082,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241021,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,631885,299,8.64,2115,2115,2110,2730,1470,2100,2113.33,0.01,0,295,2116,2107,2096,2087,2076,2102,2082,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241021,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,261760,124,3.58,2115,2115,2110,2730,1470,2100,2110.97,0.01,0,120,2116,2107,2096,2087,2076,2102,2082,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241021,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,8460,4,0.12,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2116,2107,2096,2087,2076,2102,2082,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241021,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,8460,4,0.12,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2116,2107,2096,2087,2076,2102,2082,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241021,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,8460,4,0.12,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2116,2107,2096,2087,2076,2102,2082,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241021,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2116,2107,2096,2087,2076,2102,2082,5,630,100,1510,5,1,5060000,106,95.45,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,395,N,N,0,N,00,N
20241018,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,7226950,3459,1201.04,2105,2105,2085,2715,1465,2090,2089.32,0.01,0,499,2126,2107,2096,2077,2066,2102,2072,5,625,100,1500,5,1,5060000,106,95.45,1.06,12,0.07,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241018,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,7203850,3448,1197.22,2105,2105,2085,2715,1465,2090,2089.28,0.01,0,488,2126,2107,2096,2077,2066,2102,2072,5,625,100,1500,5,1,5060000,106,95.45,1.06,12,0.07,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241018,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,6991755,3347,1162.15,2105,2105,2085,2715,1465,2090,2088.96,0.01,0,388,2126,2107,2096,2077,2066,2102,2072,5,625,100,1500,5,1,5060000,106,95.45,1.06,12,0.07,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241018,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,6781755,3247,1127.43,2105,2105,2085,2715,1465,2090,2088.62,0.01,0,288,2126,2107,2096,2077,2066,2102,2072,5,625,100,1500,5,1,5060000,106,95.45,1.06,12,0.06,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241018,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3442550,1646,571.53,2105,2105,2090,2715,1465,2090,2091.46,0.01,0,200,2126,2107,2096,2077,2066,2102,2072,5,625,100,1500,5,1,5060000,106,95.00,1.06,12,0.03,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241018,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,208395,99,34.38,2105,2105,2105,2715,1465,2090,2105.00,0.01,0,95,2126,2107,2096,2077,2066,2102,2072,5,625,100,1500,5,1,5060000,107,95.68,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.27,1969,20231121,6.91,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241018,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,8420,4,1.39,2105,2105,2105,2715,1465,2090,2105.00,0.01,0,0,2126,2107,2096,2077,2066,2102,2072,5,625,100,1500,5,1,5060000,107,95.68,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.27,1969,20231121,6.91,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241018,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.01,0,0,2126,2107,2096,2077,2066,2102,2072,5,625,100,1500,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241017,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,601770,288,29.48,2115,2115,2085,2730,1470,2100,2089.48,0.01,0,0,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5060000,106,95.00,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241017,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,549520,263,26.92,2115,2115,2085,2730,1470,2100,2089.43,0.01,0,25,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241017,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,549520,263,26.92,2115,2115,2085,2730,1470,2100,2089.43,0.01,0,25,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241017,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,549520,263,26.92,2115,2115,2085,2730,1470,2100,2089.43,0.01,0,25,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241017,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,549520,263,26.92,2115,2115,2085,2730,1470,2100,2089.43,0.01,0,25,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241017,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,476020,228,23.34,2115,2115,2085,2730,1470,2100,2087.81,0.01,0,0,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241017,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,467660,224,22.93,2115,2115,2085,2730,1470,2100,2087.77,0.01,0,0,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241017,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5060000,106,95.45,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241016,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2047645,977,47.64,2080,2100,2080,2720,1470,2095,2095.85,0.01,0,255,2125,2110,2095,2080,2065,2102,2072,5,625,100,1500,5,1,5060000,106,95.45,1.06,12,0.02,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241016,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2026665,967,47.15,2080,2100,2080,2720,1470,2095,2095.83,0.01,0,249,2125,2110,2095,2080,2065,2102,2072,5,625,100,1500,5,1,5060000,106,95.23,1.06,12,0.02,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241016,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1565290,747,36.42,2080,2100,2080,2720,1470,2095,2095.44,0.01,0,190,2125,2110,2095,2080,2065,2102,2072,5,625,100,1500,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241016,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1311190,626,30.52,2080,2100,2080,2720,1470,2095,2094.55,0.01,0,130,2125,2110,2095,2080,2065,2102,2072,5,625,100,1500,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241016,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1052890,503,24.52,2080,2100,2080,2720,1470,2095,2093.22,0.01,0,68,2125,2110,2095,2080,2065,2102,2072,5,625,100,1500,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241016,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,303000,145,7.07,2080,2100,2080,2720,1470,2095,2089.66,0.01,0,9,2125,2110,2095,2080,2065,2102,2072,5,625,100,1500,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241016,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,261170,125,6.09,2080,2100,2080,2720,1470,2095,2089.36,0.01,0,5,2125,2110,2095,2080,2065,2102,2072,5,625,100,1500,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241016,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,20800,10,0.49,2080,2080,2080,2720,1470,2095,2080.00,0.01,0,5,2125,2110,2095,2080,2065,2102,2072,5,625,100,1500,5,1,5060000,105,94.55,1.05,12,0.00,22.00,1978.00,2270,20240425,-8.37,1969,20231121,5.64,2270,-8.37,20240425,1997,4.16,20240102,2270,-8.37,20240425,1969,5.64,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241015,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,4296895,2051,25.79,2110,2110,2080,2740,1480,2110,2095.02,0.01,0,1006,2123,2116,2103,2096,2083,2120,2100,5,630,100,1510,5,1,5060000,106,95.23,1.06,12,0.04,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241015,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-30,5,-1.42,4267500,2037,25.61,2110,2110,2080,2740,1480,2110,2094.99,0.01,0,993,2123,2116,2103,2096,2083,2120,2100,5,630,100,1510,5,1,5060000,105,94.55,1.05,12,0.04,22.00,1978.00,2270,20240425,-8.37,1969,20231121,5.64,2270,-8.37,20240425,1997,4.16,20240102,2270,-8.37,20240425,1969,5.64,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241015,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1839530,873,10.98,2110,2110,2105,2740,1480,2110,2107.14,0.01,0,769,2123,2116,2103,2096,2083,2120,2100,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241015,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1499820,712,8.95,2110,2110,2105,2740,1480,2110,2106.49,0.01,0,608,2123,2116,2103,2096,2083,2120,2100,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.01,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241015,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,1139615,541,6.80,2110,2110,2105,2740,1480,2110,2106.50,0.01,0,437,2123,2116,2103,2096,2083,2120,2100,5,630,100,1510,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.27,1969,20231121,6.91,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241015,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,794395,377,4.74,2110,2110,2105,2740,1480,2110,2107.15,0.01,0,273,2123,2116,2103,2096,2083,2120,2100,5,630,100,1510,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.27,1969,20231121,6.91,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241015,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,455490,216,2.72,2110,2110,2105,2740,1480,2110,2108.75,0.01,0,112,2123,2116,2103,2096,2083,2120,2100,5,630,100,1510,5,1,5060000,107,95.68,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.27,1969,20231121,6.91,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241015,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,0,0,2123,2116,2103,2096,2083,2120,2100,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241014,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,16667515,7953,113.94,2095,2110,2090,2720,1470,2095,2095.75,0.01,0,5146,2145,2120,2095,2070,2045,2107,2057,5,625,100,1500,5,1,5060000,107,95.91,1.07,12,0.16,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241014,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,15559765,7428,106.42,2095,2110,2090,2720,1470,2095,2094.74,0.01,0,5148,2145,2120,2095,2070,2045,2107,2057,5,625,100,1500,5,1,5060000,107,95.91,1.07,12,0.15,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241014,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,15108225,7214,103.35,2095,2110,2090,2720,1470,2095,2094.29,0.01,0,5148,2145,2120,2095,2070,2045,2107,2057,5,625,100,1500,5,1,5060000,107,95.91,1.07,12,0.14,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241014,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3876435,1853,26.55,2095,2095,2090,2720,1470,2095,2091.98,0.01,0,2,2145,2120,2095,2070,2045,2107,2057,5,625,100,1500,5,1,5060000,106,95.23,1.06,12,0.04,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241014,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3428105,1639,23.48,2095,2095,2090,2720,1470,2095,2091.58,0.01,0,2,2145,2120,2095,2070,2045,2107,2057,5,625,100,1500,5,1,5060000,106,95.23,1.06,12,0.03,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241014,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2977680,1424,20.40,2095,2095,2090,2720,1470,2095,2091.07,0.01,0,2,2145,2120,2095,2070,2045,2107,2057,5,625,100,1500,5,1,5060000,106,95.23,1.06,12,0.03,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241014,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1484350,710,10.17,2095,2095,2090,2720,1470,2095,2090.63,0.01,0,2,2145,2120,2095,2070,2045,2107,2057,5,625,100,1500,5,1,5060000,106,95.23,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241014,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,6285,3,0.04,2095,2095,2095,2720,1470,2095,2095.00,0.01,0,0,2145,2120,2095,2070,2045,2107,2057,5,625,100,1500,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,396,N,N,0,N,00,N
20241011,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,14576135,6980,322.25,2120,2120,2070,2760,1490,2125,2088.27,0.01,0,138,2161,2142,2121,2102,2081,2132,2092,5,635,100,1530,5,1,5060000,106,95.23,1.06,12,0.14,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241011,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-55,5,-2.59,12443730,5951,274.75,2120,2120,2070,2760,1490,2125,2091.03,0.01,0,97,2161,2142,2121,2102,2081,2132,2092,5,635,100,1530,5,1,5060000,105,94.09,1.05,12,0.12,22.00,1978.00,2270,20240425,-8.81,1969,20231121,5.13,2270,-8.81,20240425,1997,3.66,20240102,2270,-8.81,20240425,1969,5.13,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241011,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,7834840,3735,172.44,2120,2120,2080,2760,1490,2125,2097.68,0.01,0,50,2161,2142,2121,2102,2081,2132,2092,5,635,100,1530,5,1,5060000,106,95.45,1.06,12,0.07,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241011,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,5287840,2515,116.11,2120,2120,2080,2760,1490,2125,2102.52,0.01,0,11,2161,2142,2121,2102,2081,2132,2092,5,635,100,1530,5,1,5060000,106,95.45,1.06,12,0.05,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241011,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,4712680,2241,103.46,2120,2120,2080,2760,1490,2125,2102.94,0.01,0,11,2161,2142,2121,2102,2081,2132,2092,5,635,100,1530,5,1,5060000,106,95.45,1.06,12,0.04,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241011,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,4141480,1969,90.90,2120,2120,2080,2760,1490,2125,2103.34,0.01,0,11,2161,2142,2121,2102,2081,2132,2092,5,635,100,1530,5,1,5060000,106,95.45,1.06,12,0.04,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241011,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,3594960,1710,78.95,2120,2120,2100,2760,1490,2125,2102.32,0.01,0,-131,2161,2142,2121,2102,2081,2132,2092,5,635,100,1530,5,1,5060000,107,96.36,1.07,12,0.03,22.00,1978.00,2270,20240425,-6.61,1969,20231121,7.67,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241011,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.01,0,0,2161,2142,2121,2102,2081,2132,2092,5,635,100,1530,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.39,1969,20231121,7.92,2270,-6.39,20240425,1997,6.41,20240102,2270,-6.39,20240425,1969,7.92,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241010,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,4603335,2166,86.40,2140,2140,2100,2765,1495,2130,2125.27,0.01,0,1500,2153,2141,2123,2111,2093,2147,2117,5,635,100,1530,5,1,5060000,108,96.59,1.07,12,0.04,22.00,1978.00,2270,20240425,-6.39,1969,20231121,7.92,2270,-6.39,20240425,1997,6.41,20240102,2270,-6.39,20240425,1969,7.92,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241010,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,4465210,2101,83.81,2140,2140,2100,2765,1495,2130,2125.28,0.01,0,1440,2153,2141,2123,2111,2093,2147,2117,5,635,100,1530,5,1,5060000,106,95.45,1.06,12,0.04,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241010,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,3684780,1733,69.13,2140,2140,2120,2765,1495,2130,2126.24,0.01,0,1230,2153,2141,2123,2111,2093,2147,2117,5,635,100,1530,5,1,5060000,108,96.59,1.07,12,0.03,22.00,1978.00,2270,20240425,-6.39,1969,20231121,7.92,2270,-6.39,20240425,1997,6.41,20240102,2270,-6.39,20240425,1969,7.92,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241010,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,3174780,1493,59.55,2140,2140,2120,2765,1495,2130,2126.44,0.01,0,990,2153,2141,2123,2111,2093,2147,2117,5,635,100,1530,5,1,5060000,108,96.59,1.07,12,0.03,22.00,1978.00,2270,20240425,-6.39,1969,20231121,7.92,2270,-6.39,20240425,1997,6.41,20240102,2270,-6.39,20240425,1969,7.92,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241010,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1606150,754,30.08,2140,2140,2125,2765,1495,2130,2130.17,0.01,0,750,2153,2141,2123,2111,2093,2147,2117,5,635,100,1530,5,1,5060000,108,96.82,1.08,12,0.01,22.00,1978.00,2270,20240425,-6.17,1969,20231121,8.18,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241010,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1052350,494,19.70,2140,2140,2125,2765,1495,2130,2130.26,0.01,0,490,2153,2141,2123,2111,2093,2147,2117,5,635,100,1530,5,1,5060000,108,96.82,1.08,12,0.01,22.00,1978.00,2270,20240425,-6.17,1969,20231121,8.18,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241010,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,519850,244,9.73,2140,2140,2125,2765,1495,2130,2130.53,0.01,0,240,2153,2141,2123,2111,2093,2147,2117,5,635,100,1530,5,1,5060000,108,96.82,1.08,12,0.00,22.00,1978.00,2270,20240425,-6.17,1969,20231121,8.18,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241010,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,21400,10,0.40,2140,2140,2140,2765,1495,2130,2140.00,0.01,0,10,2153,2141,2123,2111,2093,2147,2117,5,635,100,1530,5,1,5060000,108,97.27,1.08,12,0.00,22.00,1978.00,2270,20240425,-5.73,1969,20231121,8.68,2270,-5.73,20240425,1997,7.16,20240102,2270,-5.73,20240425,1969,8.68,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241008,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,5344355,2507,111.13,2105,2135,2105,2765,1495,2130,2131.77,0.01,0,2500,2146,2137,2121,2112,2096,2142,2117,5,635,100,1530,5,1,5060000,108,96.82,1.08,12,0.05,22.00,1978.00,2270,20240425,-6.17,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241008,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,5237855,2457,108.91,2105,2135,2105,2765,1495,2130,2131.81,0.01,0,2450,2146,2137,2121,2112,2096,2142,2117,5,635,100,1530,5,1,5060000,108,96.82,1.08,12,0.05,22.00,1978.00,2270,20240425,-6.17,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241008,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,4066355,1907,84.53,2105,2135,2105,2765,1495,2130,2132.33,0.01,0,1900,2146,2137,2121,2112,2096,2142,2117,5,635,100,1530,5,1,5060000,108,96.82,1.08,12,0.04,22.00,1978.00,2270,20240425,-6.17,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241008,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,2840980,1332,59.04,2105,2135,2105,2765,1495,2130,2132.87,0.01,0,1325,2146,2137,2121,2112,2096,2142,2117,5,635,100,1530,5,1,5060000,108,97.05,1.08,12,0.03,22.00,1978.00,2270,20240425,-5.95,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2270,-5.95,20240425,1969,8.43,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241008,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,1765440,828,36.70,2105,2135,2105,2765,1495,2130,2132.17,0.01,0,821,2146,2137,2121,2112,2096,2142,2117,5,635,100,1530,5,1,5060000,108,97.05,1.08,12,0.02,22.00,1978.00,2270,20240425,-5.95,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2270,-5.95,20240425,1969,8.43,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241008,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,644565,303,13.43,2105,2130,2105,2765,1495,2130,2127.28,0.01,0,296,2146,2137,2121,2112,2096,2142,2117,5,635,100,1530,5,1,5060000,108,96.82,1.08,12,0.01,22.00,1978.00,2270,20240425,-6.17,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241008,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,14815,7,0.31,2105,2125,2105,2765,1495,2130,2116.43,0.01,0,0,2146,2137,2121,2112,2096,2142,2117,5,635,100,1530,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.39,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2270,-6.39,20240425,1969,7.92,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241008,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,6315,3,0.13,2105,2105,2105,2765,1495,2130,2105.00,0.01,0,0,2146,2137,2121,2112,2096,2142,2117,5,635,100,1530,5,1,5060000,107,95.68,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241007,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,4794110,2256,444.09,2105,2130,2105,2745,1485,2115,2125.05,0.01,0,2150,2138,2126,2108,2096,2078,2132,2102,5,630,100,1520,5,1,5060000,108,96.82,1.08,12,0.04,22.00,1978.00,2270,20240425,-6.17,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241007,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,4679090,2202,433.46,2105,2130,2105,2745,1485,2115,2124.93,0.01,0,2096,2138,2126,2108,2096,2078,2132,2102,5,630,100,1520,5,1,5060000,108,96.82,1.08,12,0.04,22.00,1978.00,2270,20240425,-6.17,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241007,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,3861170,1818,357.87,2105,2130,2105,2745,1485,2115,2123.86,0.01,0,1712,2138,2126,2108,2096,2078,2132,2102,5,630,100,1520,5,1,5060000,108,96.82,1.08,12,0.04,22.00,1978.00,2270,20240425,-6.17,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241007,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,3004910,1416,278.74,2105,2130,2105,2745,1485,2115,2122.11,0.01,0,1310,2138,2126,2108,2096,2078,2132,2102,5,630,100,1520,5,1,5060000,108,96.82,1.08,12,0.03,22.00,1978.00,2270,20240425,-6.17,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2270,-6.17,20240425,1969,8.18,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241007,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1998965,943,185.63,2105,2120,2105,2745,1485,2115,2119.79,0.01,0,926,2138,2126,2108,2096,2078,2132,2102,5,630,100,1520,5,1,5060000,107,96.36,1.07,12,0.02,22.00,1978.00,2270,20240425,-6.61,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241007,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1195485,564,111.02,2105,2120,2105,2745,1485,2115,2119.65,0.01,0,547,2138,2126,2108,2096,2078,2132,2102,5,630,100,1520,5,1,5060000,107,96.36,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.61,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241007,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,349605,165,32.48,2105,2120,2105,2745,1485,2115,2118.82,0.01,0,148,2138,2126,2108,2096,2078,2132,2102,5,630,100,1520,5,1,5060000,107,96.36,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.61,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241007,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,27365,13,2.56,2105,2105,2105,2745,1485,2115,2105.00,0.01,0,0,2138,2126,2108,2096,2078,2132,2102,5,630,100,1520,5,1,5060000,107,95.68,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241004,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1074365,508,37.27,2090,2120,2090,2740,1480,2110,2114.89,0.01,0,503,2130,2120,2105,2095,2080,2125,2100,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241004,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1051100,497,36.46,2090,2120,2090,2740,1480,2110,2114.89,0.01,0,492,2130,2120,2105,2095,2080,2125,2100,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241004,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,879785,416,30.52,2090,2120,2090,2740,1480,2110,2114.87,0.01,0,412,2130,2120,2105,2095,2080,2125,2100,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241004,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,719045,340,24.94,2090,2120,2090,2740,1480,2110,2114.84,0.01,0,331,2130,2120,2105,2095,2080,2125,2100,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241004,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,547730,259,19.00,2090,2120,2090,2740,1480,2110,2114.79,0.01,0,255,2130,2120,2105,2095,2080,2125,2100,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241004,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,376415,178,13.06,2090,2120,2090,2740,1480,2110,2114.69,0.01,0,174,2130,2120,2105,2095,2080,2125,2100,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241004,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,215680,102,7.48,2090,2120,2090,2740,1480,2110,2114.51,0.01,0,98,2130,2120,2105,2095,2080,2125,2100,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241004,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,38020,18,1.32,2090,2120,2090,2740,1480,2110,2112.22,0.01,0,18,2130,2120,2105,2095,2080,2125,2100,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241002,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2860090,1363,133.11,2090,2115,2090,2735,1475,2105,2098.38,0.01,0,315,2128,2116,2098,2086,2068,2122,2092,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.03,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241002,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2826330,1347,131.54,2090,2115,2090,2735,1475,2105,2098.24,0.01,0,306,2128,2116,2098,2086,2068,2122,2092,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.03,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241002,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,2564505,1223,119.43,2090,2115,2090,2735,1475,2105,2096.90,0.01,0,232,2128,2116,2098,2086,2068,2122,2092,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.02,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241002,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,2298015,1097,107.13,2090,2115,2090,2735,1475,2105,2094.82,0.01,0,157,2128,2116,2098,2086,2068,2122,2092,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.02,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241002,121140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2042680,976,95.31,2090,2110,2090,2735,1475,2105,2092.91,0.01,0,86,2128,2116,2098,2086,2068,2122,2092,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241002,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1804250,863,84.28,2090,2110,2090,2735,1475,2105,2090.67,0.01,0,15,2128,2116,2098,2086,2068,2122,2092,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241002,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1804250,863,84.28,2090,2110,2090,2735,1475,2105,2090.67,0.01,0,15,2128,2116,2098,2086,2068,2122,2092,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
20241002,091123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,215770,103,10.06,2090,2095,2090,2735,1475,2105,2094.85,0.01,0,3,2128,2116,2098,2086,2068,2122,2092,5,630,100,1510,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.71,1968,20230925,6.45,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N