KissMeData/476470/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
20241031,161457,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2421405,1157,15.96,2090,2100,2085,2720,1470,2095,2092.83,0.93,0,600,2115,2105,2100,2090,2085,2102,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51186,N,N,0,N,00,N
20241031,151519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2350145,1123,15.49,2090,2100,2085,2720,1470,2095,2092.74,0.93,0,605,2115,2105,2100,2090,2085,2102,2087,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51186,N,N,0,N,00,N
20241031,141518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1982825,948,13.07,2090,2100,2085,2720,1470,2095,2091.59,0.93,0,467,2115,2105,2100,2090,2085,2102,2087,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51186,N,N,0,N,00,N
20241031,131520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,832375,399,5.50,2090,2090,2085,2720,1470,2095,2086.15,0.93,0,343,2115,2105,2100,2090,2085,2102,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51186,N,N,0,N,00,N
20241031,121515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,506910,243,3.35,2090,2090,2085,2720,1470,2095,2086.05,0.93,0,192,2115,2105,2100,2090,2085,2102,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51186,N,N,0,N,00,N
20241031,111514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,139950,67,0.92,2090,2090,2085,2720,1470,2095,2088.81,0.93,0,16,2115,2105,2100,2090,2085,2102,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51186,N,N,0,N,00,N
20241031,101517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,112820,54,0.74,2090,2090,2085,2720,1470,2095,2089.26,0.93,0,8,2115,2105,2100,2090,2085,2102,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51186,N,N,0,N,00,N
20241031,091514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,20900,10,0.14,2090,2090,2090,2720,1470,2095,2090.00,0.93,0,0,2115,2105,2100,2090,2085,2102,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51186,N,N,0,N,00,N
20241030,161508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,15229545,7251,473.61,2095,2110,2095,2730,1470,2100,2100.34,0.93,0,611,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241030,151547,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,14996930,7140,466.36,2095,2110,2095,2730,1470,2100,2100.41,0.93,0,604,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241030,141519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,13681240,6514,425.47,2095,2110,2095,2730,1470,2100,2100.28,0.93,0,507,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241030,131525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,13491790,6424,419.60,2095,2110,2095,2730,1470,2100,2100.22,0.93,0,417,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241030,121545,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,12254370,5835,381.12,2095,2110,2095,2730,1470,2100,2100.15,0.93,0,320,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241030,111522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,12050185,5738,374.79,2095,2110,2095,2730,1470,2100,2100.07,0.93,0,223,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241030,101510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,7181960,3420,223.38,2095,2100,2095,2730,1470,2100,2099.99,0.93,0,131,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241030,091519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,243580,116,7.58,2095,2100,2095,2730,1470,2100,2099.83,0.93,0,6,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241029,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,3196235,1531,20.33,2080,2100,2080,2700,1460,2080,2087.68,0.93,0,1002,2106,2092,2086,2072,2066,2090,2070,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241029,151443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,3154235,1511,20.06,2080,2100,2080,2700,1460,2080,2087.51,0.93,0,997,2106,2092,2086,2072,2066,2090,2070,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241029,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,2839470,1361,18.07,2080,2100,2080,2700,1460,2080,2086.31,0.93,0,912,2106,2092,2086,2072,2066,2090,2070,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241029,131430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,2656890,1274,16.91,2080,2100,2080,2700,1460,2080,2085.47,0.93,0,829,2106,2092,2086,2072,2066,2090,2070,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241029,121431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,2488890,1194,15.85,2080,2100,2080,2700,1460,2080,2084.50,0.93,0,749,2106,2092,2086,2072,2066,2090,2070,6,620,100,1450,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241029,111456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,2325480,1116,14.82,2080,2100,2080,2700,1460,2080,2083.76,0.93,0,672,2106,2092,2086,2072,2066,2090,2070,6,620,100,1450,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241029,101429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,230395,110,1.46,2080,2100,2080,2700,1460,2080,2094.50,0.93,0,89,2106,2092,2086,2072,2066,2090,2070,6,620,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51175,N,N,0,N,00,N
20241028,161407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,15704265,7532,240.56,2090,2100,2080,2730,1470,2100,2085.01,0.93,0,1336,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.14,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241028,151427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,6710295,3208,102.46,2090,2100,2085,2730,1470,2100,2091.74,0.93,0,859,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241028,141429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,6229530,2978,95.11,2090,2100,2085,2730,1470,2100,2091.85,0.93,0,773,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241028,131422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,5462920,2612,83.42,2090,2100,2085,2730,1470,2100,2091.47,0.93,0,686,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241028,121423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,5249275,2510,80.17,2090,2100,2085,2730,1470,2100,2091.34,0.93,0,605,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241028,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,5020815,2401,76.68,2090,2100,2085,2730,1470,2100,2091.13,0.93,0,504,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241028,101408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4802760,2297,73.36,2090,2100,2090,2730,1470,2100,2090.88,0.93,0,414,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241028,091419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,4408210,2109,67.36,2090,2095,2090,2730,1470,2100,2090.19,0.93,0,332,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241025,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6561555,3131,15.28,2090,2100,2090,2730,1470,2100,2095.67,0.93,0,588,2116,2107,2096,2087,2076,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241025,151425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6519575,3111,15.19,2090,2100,2090,2730,1470,2100,2095.65,0.93,0,577,2116,2107,2096,2087,2076,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241025,141421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6261360,2988,14.58,2090,2100,2090,2730,1470,2100,2095.50,0.93,0,471,2116,2107,2096,2087,2076,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241025,131422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6030405,2878,14.05,2090,2100,2090,2730,1470,2100,2095.35,0.93,0,370,2116,2107,2096,2087,2076,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241025,121426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,608015,290,1.42,2090,2100,2090,2730,1470,2100,2096.60,0.93,0,264,2116,2107,2096,2087,2076,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241025,111419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,372845,178,0.87,2090,2100,2090,2730,1470,2100,2094.63,0.93,0,157,2116,2107,2096,2087,2076,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241025,101419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,184075,88,0.43,2090,2100,2090,2730,1470,2100,2091.76,0.93,0,67,2116,2107,2096,2087,2076,2110,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241025,091423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,18810,9,0.04,2090,2090,2090,2730,1470,2100,2090.00,0.93,0,9,2116,2107,2096,2087,2076,2110,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51255,N,N,0,N,00,N
20241024,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,42814635,20487,2163.36,2100,2105,2085,2735,1475,2105,2089.84,0.93,0,1003,2115,2110,2100,2095,2085,2112,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-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,,51258,N,N,0,N,00,N
20241024,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,42764255,20463,2160.82,2100,2105,2085,2735,1475,2105,2089.83,0.93,0,999,2115,2110,2100,2095,2085,2112,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.37,0.00,0.00,2600,20240517,-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,,51258,N,N,0,N,00,N
20241024,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,34138830,16333,1724.71,2100,2105,2085,2735,1475,2105,2090.18,0.93,0,776,2115,2110,2100,2095,2085,2112,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.30,0.00,0.00,2600,20240517,-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,,51258,N,N,0,N,00,N
20241024,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,23593650,11287,1191.87,2100,2105,2090,2735,1475,2105,2090.34,0.93,0,323,2115,2110,2100,2095,2085,2112,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.21,0.00,0.00,2600,20240517,-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,,51258,N,N,0,N,00,N
20241024,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,12595190,6025,636.22,2100,2105,2090,2735,1475,2105,2090.49,0.93,0,236,2115,2110,2100,2095,2085,2112,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-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,,51258,N,N,0,N,00,N
20241024,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,2029345,970,102.43,2100,2105,2090,2735,1475,2105,2092.11,0.93,0,149,2115,2110,2100,2095,2085,2112,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51258,N,N,0,N,00,N
20241024,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,144950,69,7.29,2100,2105,2090,2735,1475,2105,2100.72,0.93,0,59,2115,2110,2100,2095,2085,2112,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51258,N,N,0,N,00,N
20241024,091519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.93,0,0,2115,2110,2100,2095,2085,2112,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51258,N,N,0,N,00,N
20241023,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,1985675,947,13.06,2090,2105,2090,2715,1465,2090,2096.81,0.93,0,498,2116,2102,2096,2082,2076,2100,2080,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51264,N,N,0,N,00,N
20241023,151431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,1939395,925,12.76,2090,2105,2090,2715,1465,2090,2096.64,0.93,0,489,2116,2102,2096,2082,2076,2100,2080,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51264,N,N,0,N,00,N
20241023,141434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,1636645,781,10.77,2090,2105,2090,2715,1465,2090,2095.58,0.93,0,418,2116,2102,2096,2082,2076,2100,2080,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51264,N,N,0,N,00,N
20241023,131413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,1449750,692,9.55,2090,2105,2090,2715,1465,2090,2095.01,0.93,0,337,2116,2102,2096,2082,2076,2100,2080,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51264,N,N,0,N,00,N
20241023,121408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,1235535,590,8.14,2090,2105,2090,2715,1465,2090,2094.13,0.93,0,253,2116,2102,2096,2082,2076,2100,2080,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51264,N,N,0,N,00,N
20241023,111401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,944485,451,6.22,2090,2105,2090,2715,1465,2090,2094.20,0.93,0,182,2116,2102,2096,2082,2076,2100,2080,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51264,N,N,0,N,00,N
20241023,101406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,425425,203,2.80,2090,2105,2090,2715,1465,2090,2095.69,0.93,0,104,2116,2102,2096,2082,2076,2100,2080,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51264,N,N,0,N,00,N
20241023,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,67105,32,0.44,2090,2105,2090,2715,1465,2090,2097.03,0.93,0,19,2116,2102,2096,2082,2076,2100,2080,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51264,N,N,0,N,00,N
20241022,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,15177905,7249,369.47,2090,2110,2090,2740,1480,2110,2093.79,0.93,0,998,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-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,,51266,N,N,0,N,00,N
20241022,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,15085820,7205,367.23,2090,2110,2090,2740,1480,2110,2093.80,0.93,0,1008,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-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,,51266,N,N,0,N,00,N
20241022,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,14149405,6758,344.44,2090,2110,2090,2740,1480,2110,2093.73,0.93,0,913,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-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,,51266,N,N,0,N,00,N
20241022,131407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,13255215,6332,322.73,2090,2110,2090,2740,1480,2110,2093.37,0.93,0,818,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-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,,51266,N,N,0,N,00,N
20241022,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,12337685,5895,300.46,2090,2110,2090,2740,1480,2110,2092.91,0.93,0,723,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.11,0.00,0.00,2600,20240517,-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,,51266,N,N,0,N,00,N
20241022,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,1135460,541,27.57,2090,2110,2090,2740,1480,2110,2098.82,0.93,0,180,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51266,N,N,0,N,00,N
20241022,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,182235,87,4.43,2090,2110,2090,2740,1480,2110,2094.66,0.93,0,70,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51266,N,N,0,N,00,N
20241022,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,81535,39,1.99,2090,2095,2090,2740,1480,2110,2090.64,0.93,0,32,2130,2120,2105,2095,2080,2125,2100,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51266,N,N,0,N,00,N
20241021,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4110175,1962,21.82,2090,2115,2090,2735,1475,2105,2094.89,0.93,0,596,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51285,N,N,0,N,00,N
20241021,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4061660,1939,21.57,2090,2115,2090,2735,1475,2105,2094.72,0.93,0,583,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51285,N,N,0,N,00,N
20241021,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,3592795,1717,19.10,2090,2105,2090,2735,1475,2105,2092.48,0.93,0,376,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51285,N,N,0,N,00,N
20241021,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3067315,1467,16.32,2090,2100,2090,2735,1475,2105,2090.88,0.93,0,166,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51285,N,N,0,N,00,N
20241021,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,2468430,1181,13.14,2090,2100,2090,2735,1475,2105,2090.12,0.93,0,15,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51285,N,N,0,N,00,N
20241021,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,1701310,814,9.05,2090,2095,2090,2735,1475,2105,2090.06,0.93,0,15,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51285,N,N,0,N,00,N
20241021,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,1283260,614,6.83,2090,2090,2090,2735,1475,2105,2090.00,0.93,0,15,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51285,N,N,0,N,00,N
20241021,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,1045000,500,5.56,2090,2090,2090,2735,1475,2105,2090.00,0.93,0,26,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51285,N,N,0,N,00,N
20241018,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,18837385,8991,2187.59,2100,2110,2090,2730,1470,2100,2095.14,0.93,0,1979,2110,2105,2100,2095,2090,2102,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241018,151423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,18803755,8975,2183.70,2100,2110,2090,2730,1470,2100,2095.13,0.93,0,1979,2110,2105,2100,2095,2090,2102,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241018,141422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,18568055,8863,2156.45,2100,2110,2090,2730,1470,2100,2095.01,0.93,0,1882,2110,2105,2100,2095,2090,2102,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241018,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,18292415,8732,2124.57,2100,2110,2090,2730,1470,2100,2094.87,0.93,0,1782,2110,2105,2100,2095,2090,2102,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241018,121418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,17878445,8535,2076.64,2100,2110,2090,2730,1470,2100,2094.72,0.93,0,1682,2110,2105,2100,2095,2090,2102,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241018,111410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,17559500,8383,2039.66,2100,2110,2090,2730,1470,2100,2094.66,0.93,0,1587,2110,2105,2100,2095,2090,2102,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241018,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,17001680,8117,1974.94,2100,2110,2090,2730,1470,2100,2094.58,0.93,0,1487,2110,2105,2100,2095,2090,2102,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241018,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,1309900,624,151.82,2100,2110,2095,2730,1470,2100,2099.20,0.93,0,595,2110,2105,2100,2095,2090,2102,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241017,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,863060,411,10.43,2105,2105,2095,2735,1475,2105,2099.90,0.93,0,0,2118,2111,2103,2096,2088,2115,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241017,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,787455,375,9.52,2105,2105,2095,2735,1475,2105,2099.88,0.93,0,0,2118,2111,2103,2096,2088,2115,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241017,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,779055,371,9.41,2105,2105,2095,2735,1475,2105,2099.88,0.93,0,0,2118,2111,2103,2096,2088,2115,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241017,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,779055,371,9.41,2105,2105,2095,2735,1475,2105,2099.88,0.93,0,0,2118,2111,2103,2096,2088,2115,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241017,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,604740,288,7.31,2105,2105,2095,2735,1475,2105,2099.79,0.93,0,0,2118,2111,2103,2096,2088,2115,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241017,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,314935,150,3.81,2105,2105,2095,2735,1475,2105,2099.57,0.93,0,0,2118,2111,2103,2096,2088,2115,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241017,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,262435,125,3.17,2105,2105,2095,2735,1475,2105,2099.48,0.93,0,0,2118,2111,2103,2096,2088,2115,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241017,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.93,0,0,2118,2111,2103,2096,2088,2115,2100,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241016,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,8280200,3941,267.91,2095,2110,2095,2740,1480,2110,2101.04,0.93,0,3273,2120,2115,2105,2100,2090,2117,2102,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241016,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8244365,3924,266.76,2095,2110,2095,2740,1480,2110,2101.01,0.93,0,3274,2120,2115,2105,2100,2090,2117,2102,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241016,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,7976430,3797,258.12,2095,2110,2095,2740,1480,2110,2100.72,0.93,0,3208,2120,2115,2105,2100,2090,2117,2102,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241016,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,7691720,3662,248.95,2095,2110,2095,2740,1480,2110,2100.42,0.93,0,3134,2120,2115,2105,2100,2090,2117,2102,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241016,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,7406950,3527,239.77,2095,2110,2095,2740,1480,2110,2100.07,0.93,0,3068,2120,2115,2105,2100,2090,2117,2102,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241016,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,853755,407,27.67,2095,2110,2095,2740,1480,2110,2097.68,0.93,0,89,2120,2115,2105,2100,2090,2117,2102,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241016,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,794880,379,25.76,2095,2110,2095,2740,1480,2110,2097.31,0.93,0,72,2120,2115,2105,2100,2090,2117,2102,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241016,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,431570,206,14.00,2095,2095,2095,2740,1480,2110,2095.00,0.93,0,0,2120,2115,2105,2100,2090,2117,2102,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51306,N,N,0,N,00,N
20241015,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,3102355,1471,113.42,2095,2110,2095,2720,1470,2095,2109.01,0.93,0,997,2115,2105,2095,2085,2075,2110,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51309,N,N,0,N,00,N
20241015,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,3053835,1448,111.64,2095,2110,2095,2720,1470,2095,2109.00,0.93,0,986,2115,2105,2095,2085,2075,2110,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51309,N,N,0,N,00,N
20241015,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,2471675,1172,90.36,2095,2110,2095,2720,1470,2095,2108.94,0.93,0,822,2115,2105,2095,2085,2075,2110,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51309,N,N,0,N,00,N
20241015,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,1680510,797,61.45,2095,2110,2095,2720,1470,2095,2108.54,0.93,0,659,2115,2105,2095,2085,2075,2110,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51309,N,N,0,N,00,N
20241015,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,1281760,608,46.88,2095,2110,2095,2720,1470,2095,2108.16,0.93,0,476,2115,2105,2095,2085,2075,2110,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51309,N,N,0,N,00,N
20241015,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,948535,450,34.70,2095,2110,2095,2720,1470,2095,2107.86,0.93,0,322,2115,2105,2095,2085,2075,2110,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51309,N,N,0,N,00,N
20241015,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,362540,172,13.26,2095,2110,2095,2720,1470,2095,2107.79,0.93,0,150,2115,2105,2095,2085,2075,2110,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51309,N,N,0,N,00,N
20241015,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,23045,11,0.85,2095,2095,2095,2720,1470,2095,2095.00,0.93,0,-1,2115,2105,2095,2085,2075,2110,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51309,N,N,0,N,00,N
20241014,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,2723420,1297,8.56,2090,2105,2085,2715,1465,2090,2099.78,0.93,0,-5,2126,2107,2096,2077,2066,2102,2072,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51314,N,N,0,N,00,N
20241014,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,2691995,1282,8.46,2090,2105,2085,2715,1465,2090,2099.84,0.93,0,-5,2126,2107,2096,2077,2066,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51314,N,N,0,N,00,N
20241014,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,2263620,1078,7.11,2090,2105,2085,2715,1465,2090,2099.83,0.93,0,-5,2126,2107,2096,2077,2066,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51314,N,N,0,N,00,N
20241014,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,1776420,846,5.58,2090,2105,2085,2715,1465,2090,2099.79,0.93,0,-5,2126,2107,2096,2077,2066,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51314,N,N,0,N,00,N
20241014,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,1348020,642,4.24,2090,2105,2085,2715,1465,2090,2099.72,0.93,0,-5,2126,2107,2096,2077,2066,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51314,N,N,0,N,00,N
20241014,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,934345,445,2.94,2090,2105,2085,2715,1465,2090,2099.65,0.93,0,-5,2126,2107,2096,2077,2066,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51314,N,N,0,N,00,N
20241014,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,518155,247,1.63,2090,2105,2085,2715,1465,2090,2097.79,0.93,0,-5,2126,2107,2096,2077,2066,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51314,N,N,0,N,00,N
20241014,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.93,0,0,2126,2107,2096,2077,2066,2102,2072,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51314,N,N,0,N,00,N
20241011,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,31629370,15158,599.37,2105,2115,2085,2735,1475,2105,2086.65,0.93,0,-267,2155,2130,2105,2080,2055,2142,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.28,0.00,0.00,2600,20240517,-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,,51329,N,N,0,N,00,N
20241011,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,31380900,15039,594.66,2105,2115,2085,2735,1475,2105,2086.63,0.93,0,-251,2155,2130,2105,2080,2055,2142,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.27,0.00,0.00,2600,20240517,-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,,51329,N,N,0,N,00,N
20241011,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,30620365,14675,580.27,2105,2115,2085,2735,1475,2105,2086.57,0.93,0,-294,2155,2130,2105,2080,2055,2142,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.27,0.00,0.00,2600,20240517,-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,,51329,N,N,0,N,00,N
20241011,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,8211790,3929,155.36,2105,2115,2085,2735,1475,2105,2090.05,0.93,0,138,2155,2130,2105,2080,2055,2142,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51329,N,N,0,N,00,N
20241011,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,6649040,3180,125.74,2105,2115,2085,2735,1475,2105,2090.89,0.93,0,138,2155,2130,2105,2080,2055,2142,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,51329,N,N,0,N,00,N
20241011,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,3613495,1728,68.33,2105,2115,2085,2735,1475,2105,2091.14,0.93,0,130,2155,2130,2105,2080,2055,2142,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51329,N,N,0,N,00,N
20241011,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,380345,181,7.16,2105,2105,2090,2735,1475,2105,2101.35,0.93,0,108,2155,2130,2105,2080,2055,2142,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51329,N,N,0,N,00,N
20241011,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6315,3,0.12,2105,2105,2105,2735,1475,2105,2105.00,0.93,0,0,2155,2130,2105,2080,2055,2142,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51329,N,N,0,N,00,N
20241010,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,5337545,2529,97.31,2085,2130,2080,2735,1475,2105,2110.54,0.93,0,2082,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51447,N,N,0,N,00,N
20241010,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,5219290,2473,95.15,2085,2130,2080,2735,1475,2105,2110.51,0.93,0,2062,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5505000,117,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51447,N,N,0,N,00,N
20241010,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,4638420,2199,84.61,2085,2130,2080,2735,1475,2105,2109.33,0.93,0,1792,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5505000,117,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51447,N,N,0,N,00,N
20241010,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,3981240,1889,72.68,2085,2130,2080,2735,1475,2105,2107.59,0.93,0,1487,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5505000,117,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51447,N,N,0,N,00,N
20241010,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,3359635,1596,61.41,2085,2130,2080,2735,1475,2105,2105.03,0.93,0,1240,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5505000,117,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51447,N,N,0,N,00,N
20241010,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,2736365,1302,50.10,2085,2130,2080,2735,1475,2105,2101.66,0.93,0,967,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5505000,117,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51447,N,N,0,N,00,N
20241010,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,2159185,1030,39.63,2085,2130,2080,2735,1475,2105,2096.30,0.93,0,713,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5505000,117,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51447,N,N,0,N,00,N
20241010,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1467370,704,27.09,2085,2105,2080,2735,1475,2105,2084.33,0.93,0,500,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51447,N,N,0,N,00,N
20241008,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,5469135,2599,33.63,2085,2105,2085,2735,1475,2105,2104.32,0.93,0,2549,2135,2120,2100,2085,2065,2127,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51448,N,N,0,N,00,N
20241008,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,5349150,2542,32.89,2085,2105,2085,2735,1475,2105,2104.31,0.93,0,2498,2135,2120,2100,2085,2065,2127,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51448,N,N,0,N,00,N
20241008,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,4250340,2020,26.14,2085,2105,2085,2735,1475,2105,2104.13,0.93,0,1976,2135,2120,2100,2085,2065,2127,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51448,N,N,0,N,00,N
20241008,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,3029755,1440,18.63,2085,2105,2085,2735,1475,2105,2104.00,0.93,0,1426,2135,2120,2100,2085,2065,2127,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51448,N,N,0,N,00,N
20241008,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1998365,950,12.29,2085,2105,2085,2735,1475,2105,2103.54,0.93,0,936,2135,2120,2100,2085,2065,2127,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51448,N,N,0,N,00,N
20241008,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,932140,443,5.73,2085,2105,2085,2735,1475,2105,2104.15,0.93,0,430,2135,2120,2100,2085,2065,2127,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51448,N,N,0,N,00,N
20241008,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,25130,12,0.16,2085,2105,2085,2735,1475,2105,2094.17,0.93,0,-1,2135,2120,2100,2085,2065,2127,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51448,N,N,0,N,00,N
20241008,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,10425,5,0.06,2085,2085,2085,2735,1475,2105,2085.00,0.93,0,0,2135,2120,2100,2085,2065,2127,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51448,N,N,0,N,00,N
20241007,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,16241090,7729,898.72,2085,2115,2080,2710,1460,2085,2101.32,0.94,0,2225,2125,2105,2090,2070,2055,2097,2062,6,625,100,1450,5,1,5505000,116,0.00,0.00,12,0.14,0.00,0.00,2600,20240517,-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,,51473,N,N,0,N,00,N
20241007,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,14516110,6904,802.79,2085,2115,2080,2710,1460,2085,2102.57,0.94,0,2186,2125,2105,2090,2070,2055,2097,2062,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-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,,51473,N,N,0,N,00,N
20241007,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,11604560,5523,642.21,2085,2115,2080,2710,1460,2085,2101.13,0.94,0,1789,2125,2105,2090,2070,2055,2097,2062,6,625,100,1450,5,1,5505000,116,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-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,,51473,N,N,0,N,00,N
20241007,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,9898100,4711,547.79,2085,2115,2080,2710,1460,2085,2101.06,0.94,0,1387,2125,2105,2090,2070,2055,2097,2062,6,625,100,1450,5,1,5505000,116,0.00,0.00,12,0.09,0.00,0.00,2600,20240517,-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,,51473,N,N,0,N,00,N
20241007,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,9026740,4297,499.65,2085,2115,2080,2710,1460,2085,2100.71,0.94,0,1001,2125,2105,2090,2070,2055,2097,2062,6,625,100,1450,5,1,5505000,116,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-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,,51473,N,N,0,N,00,N
20241007,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,7962115,3791,440.81,2085,2115,2080,2710,1460,2085,2100.27,0.94,0,597,2125,2105,2090,2070,2055,2097,2062,6,625,100,1450,5,1,5505000,116,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,51473,N,N,0,N,00,N
20241007,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,520790,248,28.84,2085,2115,2080,2710,1460,2085,2099.96,0.94,0,181,2125,2105,2090,2070,2055,2097,2062,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51473,N,N,0,N,00,N
20241007,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,91635,44,5.12,2085,2085,2080,2710,1460,2085,2082.61,0.94,0,0,2125,2105,2090,2070,2055,2097,2062,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51473,N,N,0,N,00,N
20241004,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,1805025,860,33.19,2110,2110,2075,2740,1480,2110,2098.87,0.94,0,378,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,51595,N,N,0,N,00,N
20241004,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,1527275,727,28.06,2110,2110,2075,2740,1480,2110,2100.79,0.94,0,475,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51595,N,N,0,N,00,N
20241004,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,1131555,538,20.76,2110,2110,2075,2740,1480,2110,2103.26,0.94,0,397,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51595,N,N,0,N,00,N
20241004,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,971425,462,17.83,2110,2110,2075,2740,1480,2110,2102.65,0.94,0,320,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51595,N,N,0,N,00,N
20241004,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,587720,279,10.77,2110,2110,2075,2740,1480,2110,2106.52,0.94,0,244,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,51595,N,N,0,N,00,N
20241004,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,397925,189,7.29,2110,2110,2075,2740,1480,2110,2105.42,0.94,0,163,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51595,N,N,0,N,00,N
20241004,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,221095,105,4.05,2110,2110,2075,2740,1480,2110,2105.67,0.94,0,91,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51595,N,N,0,N,00,N
20241004,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,31545,15,0.58,2110,2110,2075,2740,1480,2110,2103.00,0.94,0,15,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51595,N,N,0,N,00,N
20241002,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5400940,2591,57.48,2070,2110,2070,2740,1480,2110,2084.50,0.94,0,301,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51594,N,N,0,N,00,N
20241002,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5367180,2575,57.12,2070,2110,2070,2740,1480,2110,2084.34,0.94,0,292,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,51594,N,N,0,N,00,N
20241002,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,4449370,2139,47.45,2070,2110,2070,2740,1480,2110,2080.12,0.94,0,218,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51594,N,N,0,N,00,N
20241002,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4156615,2000,44.37,2070,2110,2070,2740,1480,2110,2078.31,0.94,0,143,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,51594,N,N,0,N,00,N
20241002,121155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3892905,1875,41.59,2070,2110,2070,2740,1480,2110,2076.22,0.94,0,71,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51594,N,N,0,N,00,N
20241002,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,3369630,1627,36.09,2070,2095,2070,2740,1480,2110,2071.07,0.94,0,2,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51594,N,N,0,N,00,N
20241002,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,3167355,1530,33.94,2070,2085,2070,2740,1480,2110,2070.17,0.94,0,2,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,51594,N,N,0,N,00,N
20241002,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-40,5,-1.90,2070,1,0.02,2070,2070,2070,2740,1480,2110,2070.00,0.94,0,0,2136,2122,2096,2082,2056,2130,2090,6,630,100,1470,5,1,5505000,114,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,51594,N,N,0,N,00,N