KissMeData/476470/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,25,2,1.20,9381380,4508,200.36,2080,2110,2070,2710,1460,2085,2081.05,0.94,0,102,2175,2130,2105,2060,2035,2152,2082,6,625,100,1450,5,1,5505000,116,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240930,151414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,8094280,3898,173.24,2080,2085,2070,2710,1460,2085,2076.52,0.94,0,102,2175,2130,2105,2060,2035,2152,2082,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240930,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,4898345,2358,104.80,2080,2085,2070,2710,1460,2085,2077.33,0.94,0,-1,2175,2130,2105,2060,2035,2152,2082,6,625,100,1450,5,1,5505000,114,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240930,131405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,4722345,2273,101.02,2080,2085,2075,2710,1460,2085,2077.58,0.94,0,-1,2175,2130,2105,2060,2035,2152,2082,6,625,100,1450,5,1,5505000,114,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240930,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,4722345,2273,101.02,2080,2085,2075,2710,1460,2085,2077.58,0.94,0,-1,2175,2130,2105,2060,2035,2152,2082,6,625,100,1450,5,1,5505000,114,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240930,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1397830,672,29.87,2080,2085,2080,2710,1460,2085,2080.10,0.94,0,-1,2175,2130,2105,2060,2035,2152,2082,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240930,101400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,403585,194,8.62,2080,2085,2080,2710,1460,2085,2080.34,0.94,0,-1,2175,2130,2105,2060,2035,2152,2082,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240930,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,176800,85,3.78,2080,2080,2080,2710,1460,2085,2080.00,0.94,0,0,2175,2130,2105,2060,2035,2152,2082,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240927,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,4717970,2250,60.31,2080,2150,2080,2720,1470,2095,2096.88,0.94,0,0,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240927,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,4073705,1941,52.02,2080,2150,2080,2720,1470,2095,2098.77,0.94,0,0,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240927,141421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,3844350,1831,49.08,2080,2150,2080,2720,1470,2095,2099.59,0.94,0,0,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240927,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,2824785,1342,35.97,2080,2150,2080,2720,1470,2095,2104.91,0.94,0,0,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240927,121401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,2791425,1326,35.54,2080,2150,2080,2720,1470,2095,2105.15,0.94,0,0,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240927,111402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,2772595,1317,35.30,2080,2150,2080,2720,1470,2095,2105.24,0.94,0,0,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240927,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,121610,58,1.55,2080,2115,2080,2720,1470,2095,2096.72,0.94,0,0,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240927,091409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.94,0,0,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240926,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,7821370,3731,25.85,2085,2100,2085,2740,1480,2110,2096.32,0.94,0,0,2170,2140,2100,2070,2030,2155,2085,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240926,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,7760810,3702,25.65,2085,2100,2085,2740,1480,2110,2096.38,0.94,0,0,2170,2140,2100,2070,2030,2155,2085,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240926,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,2701220,1289,8.93,2085,2100,2085,2740,1480,2110,2095.59,0.94,0,0,2170,2140,2100,2070,2030,2155,2085,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240926,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,408945,196,1.36,2085,2095,2085,2740,1480,2110,2086.45,0.94,0,0,2170,2140,2100,2070,2030,2155,2085,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240926,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,390090,187,1.30,2085,2090,2085,2740,1480,2110,2086.04,0.94,0,0,2170,2140,2100,2070,2030,2155,2085,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240926,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,294150,141,0.98,2085,2090,2085,2740,1480,2110,2086.17,0.94,0,0,2170,2140,2100,2070,2030,2155,2085,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240926,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,106485,51,0.35,2085,2090,2085,2740,1480,2110,2087.94,0.94,0,0,2170,2140,2100,2070,2030,2155,2085,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240926,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,8340,4,0.03,2085,2085,2085,2740,1480,2110,2085.00,0.94,0,0,2170,2140,2100,2070,2030,2155,2085,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51492,N,N,0,N,00,N
20240925,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,30,2,1.44,30252610,14431,67.41,2065,2130,2060,2700,1460,2080,2096.36,0.95,0,7086,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.26,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240925,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,30,2,1.44,29936110,14281,66.71,2065,2130,2060,2700,1460,2080,2096.22,0.95,0,6947,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.26,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240925,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,35,2,1.68,23292985,11126,51.97,2065,2130,2060,2700,1460,2080,2093.56,0.95,0,5869,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.20,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240925,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,40,2,1.92,20128445,9631,44.99,2065,2130,2060,2700,1460,2080,2089.96,0.95,0,4650,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,5505000,117,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240925,121352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,30,2,1.44,17691180,8483,39.63,2065,2110,2060,2700,1460,2080,2085.49,0.95,0,3584,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240925,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,11675705,5622,26.26,2065,2100,2060,2700,1460,2080,2076.79,0.95,0,2503,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240925,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,6638845,3211,15.00,2065,2085,2060,2700,1460,2080,2067.53,0.95,0,1426,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,5505000,115,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240925,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,3018640,1464,6.84,2065,2070,2060,2700,1460,2080,2061.91,0.95,0,579,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,5505000,114,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,52386,N,N,0,N,00,N
20240924,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,44532840,21408,709.81,2085,2085,2075,2710,1460,2085,2080.20,0.94,0,20412,2118,2101,2083,2066,2048,2110,2075,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.39,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,51974,N,N,0,N,00,N
20240924,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,41448200,19925,660.64,2085,2085,2075,2710,1460,2085,2080.21,0.94,0,18934,2118,2101,2083,2066,2048,2110,2075,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.36,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51974,N,N,0,N,00,N
20240924,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,299655,144,4.77,2085,2085,2080,2710,1460,2085,2080.94,0.94,0,117,2118,2101,2083,2066,2048,2110,2075,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,51974,N,N,0,N,00,N
20240924,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,280930,135,4.48,2085,2085,2080,2710,1460,2085,2080.96,0.94,0,109,2118,2101,2083,2066,2048,2110,2075,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,51974,N,N,0,N,00,N
20240924,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,253890,122,4.05,2085,2085,2080,2710,1460,2085,2081.07,0.94,0,96,2118,2101,2083,2066,2048,2110,2075,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,51974,N,N,0,N,00,N
20240924,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,174795,84,2.79,2085,2085,2080,2710,1460,2085,2080.89,0.94,0,69,2118,2101,2083,2066,2048,2110,2075,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51974,N,N,0,N,00,N
20240924,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,22935,11,0.36,2085,2085,2085,2710,1460,2085,2085.00,0.94,0,0,2118,2101,2083,2066,2048,2110,2075,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51974,N,N,0,N,00,N
20240924,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.94,0,0,2118,2101,2083,2066,2048,2110,2075,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51974,N,N,0,N,00,N
20240923,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,6291585,3016,70.20,2075,2100,2065,2715,1465,2090,2086.07,0.94,0,2086,2096,2092,2086,2082,2076,2095,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,51999,N,N,0,N,00,N
20240923,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,6076495,2913,67.81,2075,2100,2065,2715,1465,2090,2085.99,0.94,0,2072,2096,2092,2086,2082,2076,2095,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,51999,N,N,0,N,00,N
20240923,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,5383280,2582,60.10,2075,2100,2065,2715,1465,2090,2084.93,0.94,0,1749,2096,2092,2086,2082,2076,2095,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51999,N,N,0,N,00,N
20240923,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,4418160,2120,49.35,2075,2100,2065,2715,1465,2090,2084.04,0.94,0,1427,2096,2092,2086,2082,2076,2095,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,51999,N,N,0,N,00,N
20240923,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3727995,1790,41.67,2075,2100,2065,2715,1465,2090,2082.68,0.94,0,1106,2096,2092,2086,2082,2076,2095,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,51999,N,N,0,N,00,N
20240923,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3057105,1469,34.19,2075,2100,2065,2715,1465,2090,2081.08,0.94,0,785,2096,2092,2086,2082,2076,2095,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,51999,N,N,0,N,00,N
20240923,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2356060,1134,26.40,2075,2090,2065,2715,1465,2090,2077.65,0.94,0,470,2096,2092,2086,2082,2076,2095,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,51999,N,N,0,N,00,N
20240923,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-25,5,-1.20,244585,118,2.75,2075,2090,2065,2715,1465,2090,2072.75,0.94,0,95,2096,2092,2086,2082,2076,2095,2085,6,625,100,1460,5,1,5505000,114,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,51999,N,N,0,N,00,N
20240913,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,27082165,13073,11.43,2075,2130,2070,2695,1455,2075,2071.61,0.94,0,197,2085,2080,2075,2070,2065,2080,2070,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.24,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,52009,N,N,0,N,00,N
20240913,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,27065365,13065,11.42,2075,2130,2070,2695,1455,2075,2071.59,0.94,0,197,2085,2080,2075,2070,2065,2080,2070,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.24,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,52009,N,N,0,N,00,N
20240913,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,20,2,0.96,25996935,12555,10.97,2075,2130,2070,2695,1455,2075,2070.64,0.94,0,197,2085,2080,2075,2070,2065,2080,2070,6,620,100,1450,5,1,5505000,115,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,52009,N,N,0,N,00,N
20240913,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,25940370,12528,10.95,2075,2130,2070,2695,1455,2075,2070.59,0.94,0,197,2085,2080,2075,2070,2065,2080,2070,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,52009,N,N,0,N,00,N
20240913,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,20,2,0.96,25913130,12515,10.94,2075,2130,2070,2695,1455,2075,2070.57,0.94,0,197,2085,2080,2075,2070,2065,2080,2070,6,620,100,1450,5,1,5505000,115,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,52009,N,N,0,N,00,N
20240913,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,30,2,1.45,25875415,12497,10.92,2075,2130,2070,2695,1455,2075,2070.53,0.94,0,197,2085,2080,2075,2070,2065,2080,2070,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,52009,N,N,0,N,00,N
20240913,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,55,2,2.65,25841520,12481,10.91,2075,2130,2070,2695,1455,2075,2070.47,0.94,0,197,2085,2080,2075,2070,2065,2080,2070,6,620,100,1450,5,1,5505000,117,0.00,0.00,12,0.23,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52009,N,N,0,N,00,N
20240913,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,8300,4,0.00,2075,2075,2075,2695,1455,2075,2075.00,0.94,0,4,2085,2080,2075,2070,2065,2080,2070,6,620,100,1450,5,1,5505000,114,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52009,N,N,0,N,00,N
20240912,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4506670,2172,5.69,2075,2080,2070,2690,1450,2070,2074.89,0.94,0,526,2096,2082,2076,2062,2056,2080,2060,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52011,N,N,0,N,00,N
20240912,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,4483845,2161,5.67,2075,2080,2070,2690,1450,2070,2074.89,0.94,0,528,2096,2082,2076,2062,2056,2080,2060,6,620,100,1440,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,52011,N,N,0,N,00,N
20240912,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,3205635,1545,4.05,2075,2075,2070,2690,1450,2070,2074.84,0.94,0,528,2096,2082,2076,2062,2056,2080,2060,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52011,N,N,0,N,00,N
20240912,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2564460,1236,3.24,2075,2075,2070,2690,1450,2070,2074.81,0.94,0,528,2096,2082,2076,2062,2056,2080,2060,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52011,N,N,0,N,00,N
20240912,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1186800,572,1.50,2075,2075,2070,2690,1450,2070,2074.83,0.94,0,500,2096,2082,2076,2062,2056,2080,2060,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,52011,N,N,0,N,00,N
20240912,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1178520,568,1.49,2075,2075,2070,2690,1450,2070,2074.86,0.94,0,496,2096,2082,2076,2062,2056,2080,2060,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52011,N,N,0,N,00,N
20240912,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1126725,543,1.42,2075,2075,2075,2690,1450,2070,2075.00,0.94,0,480,2096,2082,2076,2062,2056,2080,2060,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52011,N,N,0,N,00,N
20240912,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,143175,69,0.18,2075,2075,2075,2690,1450,2070,2075.00,0.94,0,69,2096,2082,2076,2062,2056,2080,2060,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52011,N,N,0,N,00,N
20240911,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,79145030,38145,131.50,2075,2090,2070,2695,1455,2075,2074.85,0.95,0,12956,2131,2102,2086,2057,2041,2095,2050,6,620,100,1450,5,1,5505000,114,0.00,0.00,12,0.69,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,52103,N,N,0,N,00,N
20240911,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,79076720,38112,131.39,2075,2090,2070,2695,1455,2075,2074.85,0.95,0,12956,2131,2102,2086,2057,2041,2095,2050,6,620,100,1450,5,1,5505000,115,0.00,0.00,12,0.69,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,52103,N,N,0,N,00,N
20240911,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,60144525,29010,100.01,2075,2090,2070,2695,1455,2075,2073.23,0.95,0,3917,2131,2102,2086,2057,2041,2095,2050,6,620,100,1450,5,1,5505000,115,0.00,0.00,12,0.53,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,52103,N,N,0,N,00,N
20240911,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,47318560,22834,78.72,2075,2090,2070,2695,1455,2075,2072.29,0.95,0,1083,2131,2102,2086,2057,2041,2095,2050,6,620,100,1450,5,1,5505000,114,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52103,N,N,0,N,00,N
20240911,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,1494760,720,2.48,2075,2090,2075,2695,1455,2075,2076.06,0.95,0,606,2131,2102,2086,2057,2041,2095,2050,6,620,100,1450,5,1,5505000,114,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52103,N,N,0,N,00,N
20240911,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,799520,385,1.33,2075,2090,2075,2695,1455,2075,2076.68,0.95,0,294,2131,2102,2086,2057,2041,2095,2050,6,620,100,1450,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,52103,N,N,0,N,00,N
20240911,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,716495,345,1.19,2075,2090,2075,2695,1455,2075,2076.80,0.95,0,259,2131,2102,2086,2057,2041,2095,2050,6,620,100,1450,5,1,5505000,114,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52103,N,N,0,N,00,N
20240911,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,24900,12,0.04,2075,2075,2075,2695,1455,2075,2075.00,0.95,0,12,2131,2102,2086,2057,2041,2095,2050,6,620,100,1450,5,1,5505000,114,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52103,N,N,0,N,00,N
20240910,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,60359680,29007,2161.48,2095,2115,2070,2715,1465,2090,2080.87,0.95,0,3028,2123,2106,2098,2081,2073,2102,2077,6,625,100,1460,5,1,5505000,114,0.00,0.00,12,0.53,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240910,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,59326330,28509,2124.37,2095,2115,2070,2715,1465,2090,2080.97,0.95,0,3420,2123,2106,2098,2081,2073,2102,2077,6,625,100,1460,5,1,5505000,114,0.00,0.00,12,0.52,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240910,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,54992440,26418,1968.55,2095,2115,2075,2715,1465,2090,2081.63,0.95,0,4440,2123,2106,2098,2081,2073,2102,2077,6,625,100,1460,5,1,5505000,114,0.00,0.00,12,0.48,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240910,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,51005900,24500,1825.63,2095,2115,2080,2715,1465,2090,2081.87,0.95,0,4083,2123,2106,2098,2081,2073,2102,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.45,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240910,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,48266460,23183,1727.50,2095,2115,2080,2715,1465,2090,2081.98,0.95,0,4086,2123,2106,2098,2081,2073,2102,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.42,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240910,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,47272145,22705,1691.88,2095,2115,2080,2715,1465,2090,2082.01,0.95,0,4086,2123,2106,2098,2081,2073,2102,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240910,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,47169735,22656,1688.23,2095,2115,2080,2715,1465,2090,2082.00,0.95,0,4083,2123,2106,2098,2081,2073,2102,2077,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240910,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,115225,55,4.10,2095,2095,2095,2715,1465,2090,2095.00,0.95,0,55,2123,2106,2098,2081,2073,2102,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240909,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,2808045,1342,81.33,2115,2115,2090,2740,1480,2110,2092.43,0.95,0,0,2130,2120,2110,2100,2090,2125,2105,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240909,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,1267715,605,36.67,2115,2115,2090,2740,1480,2110,2095.40,0.95,0,0,2130,2120,2110,2100,2090,2125,2105,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240909,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,564945,270,16.36,2115,2115,2090,2740,1480,2110,2092.39,0.95,0,11,2130,2120,2110,2100,2090,2125,2105,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240909,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,523145,250,15.15,2115,2115,2090,2740,1480,2110,2092.58,0.95,0,11,2130,2120,2110,2100,2090,2125,2105,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240909,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,472985,226,13.70,2115,2115,2090,2740,1480,2110,2092.85,0.95,0,11,2130,2120,2110,2100,2090,2125,2105,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240909,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,462525,221,13.39,2115,2115,2090,2740,1480,2110,2092.87,0.95,0,11,2130,2120,2110,2100,2090,2125,2105,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240909,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,326595,156,9.45,2115,2115,2090,2740,1480,2110,2093.56,0.95,0,11,2130,2120,2110,2100,2090,2125,2105,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240909,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,156825,75,4.55,2115,2115,2090,2740,1480,2110,2091.00,0.95,0,0,2130,2120,2110,2100,2090,2125,2105,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240906,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,3467280,1650,197.13,2100,2120,2100,2765,1495,2130,2101.38,0.95,0,0,2143,2136,2128,2121,2113,2140,2125,6,635,100,1490,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240906,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,3399915,1618,193.31,2100,2120,2100,2765,1495,2130,2101.31,0.95,0,0,2143,2136,2128,2121,2113,2140,2125,6,635,100,1490,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240906,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,3345170,1592,190.20,2100,2120,2100,2765,1495,2130,2101.24,0.95,0,0,2143,2136,2128,2121,2113,2140,2125,6,635,100,1490,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240906,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,3004160,1430,170.85,2100,2120,2100,2765,1495,2130,2100.81,0.95,0,0,2143,2136,2128,2121,2113,2140,2125,6,635,100,1490,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240906,121149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,2827310,1346,160.81,2100,2120,2100,2765,1495,2130,2100.53,0.95,0,0,2143,2136,2128,2121,2113,2140,2125,6,635,100,1490,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240906,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,2802030,1334,159.38,2100,2120,2100,2765,1495,2130,2100.47,0.95,0,0,2143,2136,2128,2121,2113,2140,2125,6,635,100,1490,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240906,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,2631695,1253,149.70,2100,2120,2100,2765,1495,2130,2100.32,0.95,0,0,2143,2136,2128,2121,2113,2140,2125,6,635,100,1490,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240906,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.95,0,0,2143,2136,2128,2121,2113,2140,2125,6,635,100,1490,5,1,5505000,117,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240905,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,1776920,837,5.85,2120,2135,2120,2775,1495,2135,2122.96,0.95,0,0,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240905,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,1649120,777,5.43,2120,2135,2120,2775,1495,2135,2122.42,0.95,0,0,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240905,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,1459985,688,4.81,2120,2135,2120,2775,1495,2135,2122.07,0.95,0,0,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240905,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,1455725,686,4.80,2120,2135,2120,2775,1495,2135,2122.05,0.95,0,0,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240905,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,1404725,662,4.63,2120,2135,2120,2775,1495,2135,2121.94,0.95,0,0,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240905,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1349425,636,4.45,2120,2135,2120,2775,1495,2135,2121.74,0.95,0,0,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240905,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,1347290,635,4.44,2120,2130,2120,2775,1495,2135,2121.72,0.95,0,0,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.27,2020,20240517,5.20,2600,-18.27,20240517,2020,5.20,20240517,2600,-18.27,20240517,2020,5.20,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240905,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,19080,9,0.06,2120,2120,2120,2775,1495,2135,2120.00,0.95,0,0,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,52148,N,N,0,N,00,N
20240904,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,30253120,14306,361.63,2130,2150,2110,2785,1505,2145,2114.72,0.95,0,-8,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.26,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,52156,N,N,0,N,00,N
20240904,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,30218960,14290,361.22,2130,2150,2110,2785,1505,2145,2114.69,0.95,0,-8,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,5505000,116,0.00,0.00,12,0.26,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52156,N,N,0,N,00,N
20240904,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,26159715,12382,312.99,2130,2150,2110,2785,1505,2145,2112.72,0.95,0,-6,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52156,N,N,0,N,00,N
20240904,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,23995960,11368,287.36,2130,2145,2110,2785,1505,2145,2110.83,0.95,0,-1,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,5505000,116,0.00,0.00,12,0.21,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52156,N,N,0,N,00,N
20240904,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,22925730,10862,274.57,2130,2145,2110,2785,1505,2145,2110.64,0.95,0,-1,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,5505000,118,0.00,0.00,12,0.20,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,52156,N,N,0,N,00,N
20240904,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,21842740,10350,261.63,2130,2145,2110,2785,1505,2145,2110.41,0.95,0,-1,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,5505000,116,0.00,0.00,12,0.19,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2600,-18.65,20240517,2020,4.70,20240517,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,52156,N,N,0,N,00,N
20240904,101121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,21391805,10137,256.24,2130,2145,2110,2785,1505,2145,2110.27,0.95,0,-1,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,5505000,117,0.00,0.00,12,0.18,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2600,-18.46,20240517,2020,4.95,20240517,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,52156,N,N,0,N,00,N
20240904,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,19170,9,0.23,2130,2130,2130,2785,1505,2145,2130.00,0.95,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,5505000,117,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52156,N,N,0,N,00,N
20240903,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,8495240,3956,47.09,2130,2150,2125,2775,1495,2135,2147.43,0.95,0,2899,2158,2146,2128,2116,2098,2152,2122,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,52257,N,N,0,N,00,N
20240903,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,8278645,3855,45.89,2130,2150,2125,2775,1495,2135,2147.51,0.95,0,2822,2158,2146,2128,2116,2098,2152,2122,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52257,N,N,0,N,00,N
20240903,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,7092715,3302,39.30,2130,2150,2125,2775,1495,2135,2148.01,0.95,0,2310,2158,2146,2128,2116,2098,2152,2122,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,52257,N,N,0,N,00,N
20240903,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,5912965,2752,32.76,2130,2150,2125,2775,1495,2135,2148.61,0.95,0,1760,2158,2146,2128,2116,2098,2152,2122,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2600,-17.50,20240517,2020,6.19,20240517,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,52257,N,N,0,N,00,N
20240903,121104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,4710735,2192,26.09,2130,2150,2125,2775,1495,2135,2149.06,0.95,0,1220,2158,2146,2128,2116,2098,2152,2122,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-17.31,2020,20240517,6.44,2600,-17.31,20240517,2020,6.44,20240517,2600,-17.31,20240517,2020,6.44,20240517,0.00,N,476470,100,5 억,,52257,N,N,0,N,00,N
20240903,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,3526615,1641,19.53,2130,2150,2125,2775,1495,2135,2149.06,0.95,0,670,2158,2146,2128,2116,2098,2152,2122,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-17.31,2020,20240517,6.44,2600,-17.31,20240517,2020,6.44,20240517,2600,-17.31,20240517,2020,6.44,20240517,0.00,N,476470,100,5 억,,52257,N,N,0,N,00,N
20240903,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,364355,170,2.02,2130,2150,2125,2775,1495,2135,2143.26,0.95,0,156,2158,2146,2128,2116,2098,2152,2122,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52257,N,N,0,N,00,N
20240903,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.95,0,0,2158,2146,2128,2116,2098,2152,2122,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,52257,N,N,0,N,00,N
20240902,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,25,2,1.18,17949675,8401,86.83,2110,2140,2110,2740,1480,2110,2136.61,0.95,0,2001,2156,2132,2111,2087,2066,2145,2100,6,630,100,1470,5,1,5505000,118,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240902,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,30,2,1.42,13537020,6339,65.52,2110,2140,2110,2740,1480,2110,2135.51,0.95,0,1949,2156,2132,2111,2087,2066,2145,2100,6,630,100,1470,5,1,5505000,118,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240902,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,30,2,1.42,12682205,5939,61.39,2110,2140,2110,2740,1480,2110,2135.41,0.95,0,1609,2156,2132,2111,2087,2066,2145,2100,6,630,100,1470,5,1,5505000,118,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240902,131103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,30,2,1.42,8983945,4210,43.51,2110,2140,2110,2740,1480,2110,2133.95,0.95,0,1273,2156,2132,2111,2087,2066,2145,2100,6,630,100,1470,5,1,5505000,118,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2600,-17.69,20240517,2020,5.94,20240517,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240902,121108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,25,2,1.18,2412425,1132,11.70,2110,2140,2110,2740,1480,2110,2131.12,0.95,0,930,2156,2132,2111,2087,2066,2145,2100,6,630,100,1470,5,1,5505000,118,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240902,111055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,1669610,784,8.10,2110,2140,2110,2740,1480,2110,2129.60,0.95,0,594,2156,2132,2111,2087,2066,2145,2100,6,630,100,1470,5,1,5505000,117,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2600,-18.08,20240517,2020,5.45,20240517,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240902,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,25,2,1.18,696190,327,3.38,2110,2135,2110,2740,1480,2110,2129.02,0.95,0,257,2156,2132,2111,2087,2066,2145,2100,6,630,100,1470,5,1,5505000,118,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2600,-17.88,20240517,2020,5.69,20240517,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N
20240902,091049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,80180,38,0.39,2110,2110,2110,2740,1480,2110,2110.00,0.95,0,0,2156,2132,2111,2087,2066,2145,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,52256,N,N,0,N,00,N