KissMeData/469880/price/prices-20240501.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
20240531,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,25464065,12259,143.31,2070,2085,2065,2695,1455,2075,2077.17,0.12,0,718,2088,2081,2068,2061,2048,2085,2065,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.17,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,9023,N,N,0,N,00,N
20240531,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,25345895,12202,142.65,2070,2085,2065,2695,1455,2075,2077.19,0.12,0,730,2088,2081,2068,2061,2048,2085,2065,7,620,100,1490,5,1,7305000,151,-53.08,1.04,12,0.17,-39.00,1990.00,6070,20231222,-65.90,1893,20231227,9.35,2140,-3.27,20240226,1902,8.83,20240102,6070,-65.90,20231222,1893,9.35,20231227,0.00,N,469880,100,7 억,,9023,N,N,0,N,00,N
20240531,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,21962825,10573,123.60,2070,2085,2065,2695,1455,2075,2077.26,0.12,0,520,2088,2081,2068,2061,2048,2085,2065,7,620,100,1490,5,1,7305000,152,-53.21,1.04,12,0.14,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,9023,N,N,0,N,00,N
20240531,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,16738395,8054,94.15,2070,2085,2065,2695,1455,2075,2078.27,0.12,0,300,2088,2081,2068,2061,2048,2085,2065,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.11,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,9023,N,N,0,N,00,N
20240531,121405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,12517655,6025,70.43,2070,2085,2065,2695,1455,2075,2077.62,0.12,0,80,2088,2081,2068,2061,2048,2085,2065,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.08,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,9023,N,N,0,N,00,N
20240531,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,8535730,4113,48.08,2070,2080,2065,2695,1455,2075,2075.31,0.12,0,-130,2088,2081,2068,2061,2048,2085,2065,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,9023,N,N,0,N,00,N
20240531,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3967025,1913,22.36,2070,2075,2070,2695,1455,2075,2073.72,0.12,0,-250,2088,2081,2068,2061,2048,2085,2065,7,620,100,1490,5,1,7305000,152,-53.21,1.04,12,0.03,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,9023,N,N,0,N,00,N
20240531,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,227700,110,1.29,2070,2070,2070,2695,1455,2075,2070.00,0.12,0,0,2088,2081,2068,2061,2048,2085,2065,7,620,100,1490,5,1,7305000,151,-53.08,1.04,12,0.00,-39.00,1990.00,6070,20231222,-65.90,1893,20231227,9.35,2140,-3.27,20240226,1902,8.83,20240102,6070,-65.90,20231222,1893,9.35,20231227,0.00,N,469880,100,7 억,,9023,N,N,0,N,00,N
20240530,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,17674490,8554,30.31,2065,2075,2055,2695,1455,2075,2066.23,0.13,0,1379,2085,2080,2070,2065,2055,2082,2067,7,620,100,1490,5,1,7305000,152,-53.21,1.04,12,0.12,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,9611,N,N,0,N,00,N
20240530,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,17630915,8533,30.23,2065,2075,2055,2695,1455,2075,2066.20,0.13,0,1364,2085,2080,2070,2065,2055,2082,2067,7,620,100,1490,5,1,7305000,152,-53.21,1.04,12,0.12,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,9611,N,N,0,N,00,N
20240530,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,16266710,7875,27.90,2065,2075,2055,2695,1455,2075,2065.61,0.13,0,1195,2085,2080,2070,2065,2055,2082,2067,7,620,100,1490,5,1,7305000,151,-53.08,1.04,12,0.11,-39.00,1990.00,6070,20231222,-65.90,1893,20231227,9.35,2140,-3.27,20240226,1902,8.83,20240102,6070,-65.90,20231222,1893,9.35,20231227,0.00,N,469880,100,7 억,,9611,N,N,0,N,00,N
20240530,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,15877550,7687,27.23,2065,2075,2055,2695,1455,2075,2065.51,0.13,0,1018,2085,2080,2070,2065,2055,2082,2067,7,620,100,1490,5,1,7305000,151,-53.08,1.04,12,0.11,-39.00,1990.00,6070,20231222,-65.90,1893,20231227,9.35,2140,-3.27,20240226,1902,8.83,20240102,6070,-65.90,20231222,1893,9.35,20231227,0.00,N,469880,100,7 억,,9611,N,N,0,N,00,N
20240530,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,11846240,5729,20.30,2065,2075,2060,2695,1455,2075,2067.77,0.13,0,841,2085,2080,2070,2065,2055,2082,2067,7,620,100,1490,5,1,7305000,151,-52.95,1.04,12,0.08,-39.00,1990.00,6070,20231222,-65.98,1893,20231227,9.09,2140,-3.50,20240226,1902,8.57,20240102,6070,-65.98,20231222,1893,9.09,20231227,0.00,N,469880,100,7 억,,9611,N,N,0,N,00,N
20240530,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,11401460,5514,19.54,2065,2075,2060,2695,1455,2075,2067.73,0.13,0,664,2085,2080,2070,2065,2055,2082,2067,7,620,100,1490,5,1,7305000,151,-53.08,1.04,12,0.08,-39.00,1990.00,6070,20231222,-65.90,1893,20231227,9.35,2140,-3.27,20240226,1902,8.83,20240102,6070,-65.90,20231222,1893,9.35,20231227,0.00,N,469880,100,7 억,,9611,N,N,0,N,00,N
20240530,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9931145,4804,17.02,2065,2075,2060,2695,1455,2075,2067.27,0.13,0,495,2085,2080,2070,2065,2055,2082,2067,7,620,100,1490,5,1,7305000,152,-53.21,1.04,12,0.07,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,9611,N,N,0,N,00,N
20240530,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,2661550,1290,4.57,2065,2065,2060,2695,1455,2075,2063.22,0.13,0,379,2085,2080,2070,2065,2055,2082,2067,7,620,100,1490,5,1,7305000,150,-52.82,1.04,12,0.02,-39.00,1990.00,6070,20231222,-66.06,1893,20231227,8.82,2140,-3.74,20240226,1902,8.31,20240102,6070,-66.06,20231222,1893,8.82,20231227,0.00,N,469880,100,7 억,,9611,N,N,0,N,00,N
20240529,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,58313145,28226,303.02,2075,2075,2060,2695,1455,2075,2065.94,0.18,0,1213,2085,2080,2075,2070,2065,2077,2067,7,620,100,1490,5,1,7305000,152,-53.21,1.04,12,0.39,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,12880,N,N,0,N,00,N
20240529,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,58145595,28145,302.15,2075,2075,2060,2695,1455,2075,2065.93,0.18,0,1183,2085,2080,2075,2070,2065,2077,2067,7,620,100,1490,5,1,7305000,150,-52.82,1.04,12,0.39,-39.00,1990.00,6070,20231222,-66.06,1893,20231227,8.82,2140,-3.74,20240226,1902,8.31,20240102,6070,-66.06,20231222,1893,8.82,20231227,0.00,N,469880,100,7 억,,12880,N,N,0,N,00,N
20240529,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,51185495,24769,265.90,2075,2075,2060,2695,1455,2075,2066.51,0.18,0,1055,2085,2080,2075,2070,2065,2077,2067,7,620,100,1490,5,1,7305000,150,-52.82,1.04,12,0.34,-39.00,1990.00,6070,20231222,-66.06,1893,20231227,8.82,2140,-3.74,20240226,1902,8.31,20240102,6070,-66.06,20231222,1893,8.82,20231227,0.00,N,469880,100,7 억,,12880,N,N,0,N,00,N
20240529,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,47671695,23066,247.62,2075,2075,2060,2695,1455,2075,2066.75,0.18,0,610,2085,2080,2075,2070,2065,2077,2067,7,620,100,1490,5,1,7305000,151,-52.95,1.04,12,0.32,-39.00,1990.00,6070,20231222,-65.98,1893,20231227,9.09,2140,-3.50,20240226,1902,8.57,20240102,6070,-65.98,20231222,1893,9.09,20231227,0.00,N,469880,100,7 억,,12880,N,N,0,N,00,N
20240529,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,43192770,20898,224.35,2075,2075,2065,2695,1455,2075,2066.84,0.18,0,324,2085,2080,2075,2070,2065,2077,2067,7,620,100,1490,5,1,7305000,151,-52.95,1.04,12,0.29,-39.00,1990.00,6070,20231222,-65.98,1893,20231227,9.09,2140,-3.50,20240226,1902,8.57,20240102,6070,-65.98,20231222,1893,9.09,20231227,0.00,N,469880,100,7 억,,12880,N,N,0,N,00,N
20240529,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,30824895,14910,160.06,2075,2075,2065,2695,1455,2075,2067.40,0.18,0,250,2085,2080,2075,2070,2065,2077,2067,7,620,100,1490,5,1,7305000,151,-52.95,1.04,12,0.20,-39.00,1990.00,6070,20231222,-65.98,1893,20231227,9.09,2140,-3.50,20240226,1902,8.57,20240102,6070,-65.98,20231222,1893,9.09,20231227,0.00,N,469880,100,7 억,,12880,N,N,0,N,00,N
20240529,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,13876130,6705,71.98,2075,2075,2065,2695,1455,2075,2069.52,0.18,0,702,2085,2080,2075,2070,2065,2077,2067,7,620,100,1490,5,1,7305000,151,-53.08,1.04,12,0.09,-39.00,1990.00,6070,20231222,-65.90,1893,20231227,9.35,2140,-3.27,20240226,1902,8.83,20240102,6070,-65.90,20231222,1893,9.35,20231227,0.00,N,469880,100,7 억,,12880,N,N,0,N,00,N
20240529,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,7823870,3781,40.59,2075,2075,2065,2695,1455,2075,2069.26,0.18,0,625,2085,2080,2075,2070,2065,2077,2067,7,620,100,1490,5,1,7305000,151,-53.08,1.04,12,0.05,-39.00,1990.00,6070,20231222,-65.90,1893,20231227,9.35,2140,-3.27,20240226,1902,8.83,20240102,6070,-65.90,20231222,1893,9.35,20231227,0.00,N,469880,100,7 억,,12880,N,N,0,N,00,N
20240528,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,19331845,9315,122.47,2080,2080,2070,2710,1460,2085,2075.35,0.18,0,520,2098,2091,2083,2076,2068,2092,2077,7,625,100,1500,5,1,7305000,152,-53.21,1.04,12,0.13,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,13153,N,N,0,N,00,N
20240528,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,19084920,9196,120.90,2080,2080,2070,2710,1460,2085,2075.35,0.18,0,520,2098,2091,2083,2076,2068,2092,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.13,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13153,N,N,0,N,00,N
20240528,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,12068735,5816,76.47,2080,2080,2070,2710,1460,2085,2075.09,0.18,0,520,2098,2091,2083,2076,2068,2092,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.08,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13153,N,N,0,N,00,N
20240528,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,12047935,5806,76.33,2080,2080,2070,2710,1460,2085,2075.08,0.18,0,520,2098,2091,2083,2076,2068,2092,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.08,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13153,N,N,0,N,00,N
20240528,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,7196475,3468,45.60,2080,2080,2070,2710,1460,2085,2075.11,0.18,0,520,2098,2091,2083,2076,2068,2092,2077,7,625,100,1500,5,1,7305000,151,-53.08,1.04,12,0.05,-39.00,1990.00,6070,20231222,-65.90,1893,20231227,9.35,2140,-3.27,20240226,1902,8.83,20240102,6070,-65.90,20231222,1893,9.35,20231227,0.00,N,469880,100,7 억,,13153,N,N,0,N,00,N
20240528,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,6072075,2926,38.47,2080,2080,2070,2710,1460,2085,2075.21,0.18,0,520,2098,2091,2083,2076,2068,2092,2077,7,625,100,1500,5,1,7305000,152,-53.21,1.04,12,0.04,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,13153,N,N,0,N,00,N
20240528,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,5642830,2719,35.75,2080,2080,2075,2710,1460,2085,2075.33,0.18,0,615,2098,2091,2083,2076,2068,2092,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.04,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13153,N,N,0,N,00,N
20240528,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.18,0,0,2098,2091,2083,2076,2068,2092,2077,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13153,N,N,0,N,00,N
20240527,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,15856410,7606,71.75,2085,2090,2075,2710,1460,2085,2084.72,0.19,0,369,2095,2090,2080,2075,2065,2092,2077,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.10,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13603,N,N,0,N,00,N
20240527,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,15843900,7600,71.70,2085,2090,2075,2710,1460,2085,2084.72,0.19,0,369,2095,2090,2080,2075,2065,2092,2077,7,625,100,1500,5,1,7305000,152,-53.21,1.04,12,0.10,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,13603,N,N,0,N,00,N
20240527,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,12934270,6199,58.48,2085,2090,2075,2710,1460,2085,2086.51,0.19,0,268,2095,2090,2080,2075,2065,2092,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.08,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13603,N,N,0,N,00,N
20240527,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11623175,5568,52.53,2085,2090,2075,2710,1460,2085,2087.50,0.19,0,-7,2095,2090,2080,2075,2065,2092,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.08,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13603,N,N,0,N,00,N
20240527,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,11621095,5567,52.52,2085,2090,2075,2710,1460,2085,2087.50,0.19,0,-6,2095,2090,2080,2075,2065,2092,2077,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.08,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13603,N,N,0,N,00,N
20240527,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,9620755,4607,43.46,2085,2090,2075,2710,1460,2085,2088.29,0.19,0,-4,2095,2090,2080,2075,2065,2092,2077,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13603,N,N,0,N,00,N
20240527,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,9493595,4546,42.89,2085,2090,2080,2710,1460,2085,2088.34,0.19,0,-5,2095,2090,2080,2075,2065,2092,2077,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13603,N,N,0,N,00,N
20240527,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2085,1,0.01,2085,2085,2085,2710,1460,2085,2085.00,0.19,0,0,2095,2090,2080,2075,2065,2092,2077,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13603,N,N,0,N,00,N
20240524,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,21992875,10600,222.46,2080,2085,2070,2700,1460,2080,2074.80,0.19,0,503,2090,2085,2080,2075,2070,2087,2077,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.15,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13919,N,N,0,N,00,N
20240524,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,21895055,10553,221.47,2080,2085,2070,2700,1460,2080,2074.77,0.19,0,505,2090,2085,2080,2075,2070,2087,2077,7,620,100,1490,5,1,7305000,152,-53.21,1.04,12,0.14,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,13919,N,N,0,N,00,N
20240524,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,19500355,9399,197.25,2080,2085,2070,2700,1460,2080,2074.73,0.19,0,674,2090,2085,2080,2075,2070,2087,2077,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.13,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13919,N,N,0,N,00,N
20240524,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,19473365,9386,196.98,2080,2085,2070,2700,1460,2080,2074.72,0.19,0,674,2090,2085,2080,2075,2070,2087,2077,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.13,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13919,N,N,0,N,00,N
20240524,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,18155655,8751,183.65,2080,2085,2070,2700,1460,2080,2074.69,0.19,0,725,2090,2085,2080,2075,2070,2087,2077,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.12,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13919,N,N,0,N,00,N
20240524,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,18114030,8731,183.23,2080,2085,2070,2700,1460,2080,2074.68,0.19,0,740,2090,2085,2080,2075,2070,2087,2077,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.12,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13919,N,N,0,N,00,N
20240524,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,9747100,4699,98.61,2080,2080,2070,2700,1460,2080,2074.29,0.19,0,742,2090,2085,2080,2075,2070,2087,2077,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13919,N,N,0,N,00,N
20240524,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,7411845,3576,75.05,2080,2080,2070,2700,1460,2080,2072.66,0.19,0,745,2090,2085,2080,2075,2070,2087,2077,7,620,100,1490,5,1,7305000,151,-53.08,1.04,12,0.05,-39.00,1990.00,6070,20231222,-65.90,1893,20231227,9.35,2140,-3.27,20240226,1902,8.83,20240102,6070,-65.90,20231222,1893,9.35,20231227,0.00,N,469880,100,7 억,,13919,N,N,0,N,00,N
20240523,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,9892820,4765,239.09,2075,2085,2075,2710,1460,2085,2076.14,0.19,0,808,2095,2090,2085,2080,2075,2087,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.07,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13930,N,N,0,N,00,N
20240523,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,9743060,4693,235.47,2075,2085,2075,2710,1460,2085,2076.08,0.19,0,741,2095,2090,2085,2080,2075,2087,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13930,N,N,0,N,00,N
20240523,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,8091890,3899,195.63,2075,2085,2075,2710,1460,2085,2075.38,0.19,0,810,2095,2090,2085,2080,2075,2087,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.05,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13930,N,N,0,N,00,N
20240523,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,7883890,3799,190.62,2075,2085,2075,2710,1460,2085,2075.25,0.19,0,810,2095,2090,2085,2080,2075,2087,2077,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.05,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,13930,N,N,0,N,00,N
20240523,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,6804790,3279,164.53,2075,2085,2075,2710,1460,2085,2075.26,0.19,0,810,2095,2090,2085,2080,2075,2087,2077,7,625,100,1500,5,1,7305000,152,-53.21,1.04,12,0.04,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,13930,N,N,0,N,00,N
20240523,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,5895940,2841,142.55,2075,2085,2075,2710,1460,2085,2075.30,0.19,0,810,2095,2090,2085,2080,2075,2087,2077,7,625,100,1500,5,1,7305000,152,-53.21,1.04,12,0.04,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,13930,N,N,0,N,00,N
20240523,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,4901885,2362,118.51,2075,2085,2075,2710,1460,2085,2075.31,0.19,0,810,2095,2090,2085,2080,2075,2087,2077,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.03,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13930,N,N,0,N,00,N
20240523,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.19,0,0,2095,2090,2085,2080,2075,2087,2077,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13930,N,N,0,N,00,N
20240522,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,4155575,1992,18.83,2090,2090,2080,2700,1460,2080,2086.13,0.19,0,893,2096,2087,2081,2072,2066,2085,2070,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.03,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13979,N,N,0,N,00,N
20240522,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,4115960,1973,18.65,2090,2090,2080,2700,1460,2080,2086.14,0.19,0,878,2096,2087,2081,2072,2066,2085,2070,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.03,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,13979,N,N,0,N,00,N
20240522,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,3738635,1792,16.94,2090,2090,2080,2700,1460,2080,2086.29,0.19,0,723,2096,2087,2081,2072,2066,2085,2070,7,620,100,1490,5,1,7305000,153,-53.59,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,13979,N,N,0,N,00,N
20240522,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,3156675,1513,14.30,2090,2090,2080,2700,1460,2080,2086.37,0.19,0,584,2096,2087,2081,2072,2066,2085,2070,7,620,100,1490,5,1,7305000,153,-53.59,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,13979,N,N,0,N,00,N
20240522,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,2693295,1291,12.20,2090,2090,2080,2700,1460,2080,2086.21,0.19,0,422,2096,2087,2081,2072,2066,2085,2070,7,620,100,1490,5,1,7305000,153,-53.59,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,13979,N,N,0,N,00,N
20240522,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,2331725,1118,10.57,2090,2090,2080,2700,1460,2080,2085.62,0.19,0,253,2096,2087,2081,2072,2066,2085,2070,7,620,100,1490,5,1,7305000,153,-53.59,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,13979,N,N,0,N,00,N
20240522,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,1874265,899,8.50,2090,2090,2080,2700,1460,2080,2084.83,0.19,0,83,2096,2087,2081,2072,2066,2085,2070,7,620,100,1490,5,1,7305000,153,-53.59,1.05,12,0.01,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,13979,N,N,0,N,00,N
20240522,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,10450,5,0.05,2090,2090,2090,2700,1460,2080,2090.00,0.19,0,0,2096,2087,2081,2072,2066,2085,2070,7,620,100,1490,5,1,7305000,153,-53.59,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,13979,N,N,0,N,00,N
20240521,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,22044745,10578,31.94,2085,2090,2075,2715,1465,2090,2084.02,0.20,0,1569,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.14,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,14410,N,N,0,N,00,N
20240521,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,21940505,10528,31.79,2085,2090,2075,2715,1465,2090,2084.01,0.20,0,1554,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.14,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,14410,N,N,0,N,00,N
20240521,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,13766725,6601,19.93,2085,2090,2075,2715,1465,2090,2085.55,0.20,0,1601,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.09,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,14410,N,N,0,N,00,N
20240521,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,11817305,5668,17.11,2085,2090,2075,2715,1465,2090,2084.92,0.20,0,1278,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.08,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,14410,N,N,0,N,00,N
20240521,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,9474645,4544,13.72,2085,2090,2075,2715,1465,2090,2085.09,0.20,0,941,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,14410,N,N,0,N,00,N
20240521,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,8649775,4149,12.53,2085,2090,2075,2715,1465,2090,2084.79,0.20,0,619,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,14410,N,N,0,N,00,N
20240521,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3782280,1820,5.49,2085,2090,2075,2715,1465,2090,2078.18,0.20,0,301,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,14410,N,N,0,N,00,N
20240521,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,4175,2,0.01,2085,2090,2085,2715,1465,2090,2087.50,0.20,0,-1,2110,2100,2085,2075,2060,2105,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,14410,N,N,0,N,00,N
20240517,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,9358030,4494,23.14,2080,2090,2080,2710,1460,2085,2082.34,0.21,0,566,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,15704,N,N,0,N,00,N
20240517,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,9351760,4491,23.13,2080,2090,2080,2710,1460,2085,2082.33,0.21,0,568,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,15704,N,N,0,N,00,N
20240517,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,7263420,3487,17.96,2080,2090,2080,2710,1460,2085,2083.00,0.21,0,571,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.05,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,15704,N,N,0,N,00,N
20240517,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,7259240,3485,17.95,2080,2090,2080,2710,1460,2085,2083.00,0.21,0,571,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.05,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,15704,N,N,0,N,00,N
20240517,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4740295,2274,11.71,2080,2090,2080,2710,1460,2085,2084.56,0.21,0,80,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.03,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,15704,N,N,0,N,00,N
20240517,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,3860430,1852,9.54,2080,2090,2080,2710,1460,2085,2084.47,0.21,0,78,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.03,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,15704,N,N,0,N,00,N
20240517,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,1135305,545,2.81,2080,2090,2080,2710,1460,2085,2083.13,0.21,0,78,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.01,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,15704,N,N,0,N,00,N
20240517,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,336960,162,0.83,2080,2080,2080,2710,1460,2085,2080.00,0.21,0,-11,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,15704,N,N,0,N,00,N
20240516,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,40373680,19417,1688.43,2080,2085,2075,2700,1460,2080,2079.30,0.23,0,3392,2093,2086,2083,2076,2073,2085,2075,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.27,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,16719,N,N,0,N,00,N
20240516,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,40190340,19329,1680.78,2080,2085,2075,2700,1460,2080,2079.28,0.23,0,3363,2093,2086,2083,2076,2073,2085,2075,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.26,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,16719,N,N,0,N,00,N
20240516,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,38431045,18484,1607.30,2080,2085,2075,2700,1460,2080,2079.15,0.23,0,3335,2093,2086,2083,2076,2073,2085,2075,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.25,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,16719,N,N,0,N,00,N
20240516,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,35996335,17315,1505.65,2080,2085,2075,2700,1460,2080,2078.91,0.23,0,3486,2093,2086,2083,2076,2073,2085,2075,7,620,100,1490,5,1,7305000,152,-53.21,1.04,12,0.24,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,16719,N,N,0,N,00,N
20240516,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,32604875,15687,1364.09,2080,2085,2075,2700,1460,2080,2078.46,0.23,0,3259,2093,2086,2083,2076,2073,2085,2075,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.21,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,16719,N,N,0,N,00,N
20240516,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,29469580,14178,1232.87,2080,2085,2075,2700,1460,2080,2078.54,0.23,0,2940,2093,2086,2083,2076,2073,2085,2075,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.19,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,16719,N,N,0,N,00,N
20240516,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,28611065,13766,1197.04,2080,2085,2075,2700,1460,2080,2078.39,0.23,0,2708,2093,2086,2083,2076,2073,2085,2075,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.19,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,16719,N,N,0,N,00,N
20240516,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,18391355,8842,768.87,2080,2080,2075,2700,1460,2080,2080.00,0.23,0,816,2093,2086,2083,2076,2073,2085,2075,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.12,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,16719,N,N,0,N,00,N
20240514,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2392620,1150,14.59,2085,2090,2080,2715,1465,2090,2080.54,0.23,0,795,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,16741,N,N,0,N,00,N
20240514,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2371820,1140,14.46,2085,2090,2080,2715,1465,2090,2080.54,0.23,0,795,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,16741,N,N,0,N,00,N
20240514,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2296840,1104,14.00,2085,2090,2080,2715,1465,2090,2080.47,0.23,0,801,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,16741,N,N,0,N,00,N
20240514,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2271880,1092,13.85,2085,2090,2080,2715,1465,2090,2080.48,0.23,0,801,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.01,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,16741,N,N,0,N,00,N
20240514,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,501795,241,3.06,2085,2090,2080,2715,1465,2090,2082.14,0.23,0,150,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,16741,N,N,0,N,00,N
20240514,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,399875,192,2.44,2085,2090,2080,2715,1465,2090,2082.68,0.23,0,101,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,16741,N,N,0,N,00,N
20240514,101155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,171070,82,1.04,2085,2090,2080,2715,1465,2090,2086.22,0.23,0,-8,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,16741,N,N,0,N,00,N
20240514,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,25070,12,0.15,2085,2090,2085,2715,1465,2090,2089.17,0.23,0,-2,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,16741,N,N,0,N,00,N
20240513,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,16406905,7884,72.22,2085,2090,2075,2715,1465,2090,2081.04,0.24,0,-761,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.11,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,17692,N,N,0,N,00,N
20240513,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,16400635,7881,72.20,2085,2090,2075,2715,1465,2090,2081.03,0.24,0,-760,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.11,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,17692,N,N,0,N,00,N
20240513,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,15276225,7343,67.27,2085,2090,2075,2715,1465,2090,2080.38,0.24,0,-758,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.10,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,17692,N,N,0,N,00,N
20240513,131151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,11058095,5316,48.70,2085,2090,2075,2715,1465,2090,2080.15,0.24,0,-753,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.21,1.04,12,0.07,-39.00,1990.00,6070,20231222,-65.82,1893,20231227,9.61,2140,-3.04,20240226,1902,9.10,20240102,6070,-65.82,20231222,1893,9.61,20231227,0.00,N,469880,100,7 억,,17692,N,N,0,N,00,N
20240513,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5533385,2657,24.34,2085,2090,2080,2715,1465,2090,2082.57,0.24,0,-751,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.04,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,17692,N,N,0,N,00,N
20240513,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,4903125,2354,21.56,2085,2090,2080,2715,1465,2090,2082.89,0.24,0,-749,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.03,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,17692,N,N,0,N,00,N
20240513,101153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2650790,1274,11.67,2085,2090,2080,2715,1465,2090,2080.68,0.24,0,87,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17692,N,N,0,N,00,N
20240513,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,1770085,851,7.80,2085,2085,2080,2715,1465,2090,2080.01,0.24,0,189,2100,2095,2085,2080,2070,2097,2082,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.01,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17692,N,N,0,N,00,N
20240510,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,22704495,10916,117.46,2085,2090,2075,2700,1460,2080,2079.93,0.24,0,2509,2090,2085,2080,2075,2070,2085,2075,7,620,100,1490,5,1,7305000,153,-53.59,1.05,12,0.15,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,17849,N,N,0,N,00,N
20240510,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,21074015,10134,109.05,2085,2090,2075,2700,1460,2080,2079.54,0.24,0,2460,2090,2085,2080,2075,2070,2085,2075,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.14,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17849,N,N,0,N,00,N
20240510,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,17167645,8253,88.81,2085,2090,2075,2700,1460,2080,2080.17,0.24,0,1793,2090,2085,2080,2075,2070,2085,2075,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.11,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17849,N,N,0,N,00,N
20240510,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,11791210,5667,60.98,2085,2090,2075,2700,1460,2080,2080.68,0.24,0,1391,2090,2085,2080,2075,2070,2085,2075,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.08,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17849,N,N,0,N,00,N
20240510,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,10946785,5262,56.62,2085,2090,2075,2700,1460,2080,2080.35,0.24,0,987,2090,2085,2080,2075,2070,2085,2075,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.07,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17849,N,N,0,N,00,N
20240510,111123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,9241415,4443,47.81,2085,2090,2075,2700,1460,2080,2079.99,0.24,0,585,2090,2085,2080,2075,2070,2085,2075,7,620,100,1490,5,1,7305000,152,-53.33,1.05,12,0.06,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17849,N,N,0,N,00,N
20240510,101120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,489275,235,2.53,2085,2090,2080,2700,1460,2080,2082.02,0.24,0,-92,2090,2085,2080,2075,2070,2085,2075,7,620,100,1490,5,1,7305000,152,-53.46,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17849,N,N,0,N,00,N
20240510,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,151855,73,0.79,2085,2090,2080,2700,1460,2080,2080.21,0.24,0,-70,2090,2085,2080,2075,2070,2085,2075,7,620,100,1490,5,1,7305000,153,-53.59,1.05,12,0.00,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,17849,N,N,0,N,00,N
20240509,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,19326915,9293,65.33,2080,2085,2075,2710,1460,2085,2079.73,0.25,0,487,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.13,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17937,N,N,0,N,00,N
20240509,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,16805375,8080,56.80,2080,2085,2075,2710,1460,2085,2079.87,0.25,0,487,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.11,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17937,N,N,0,N,00,N
20240509,141010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,13490190,6485,45.59,2080,2085,2075,2710,1460,2085,2080.21,0.25,0,487,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.09,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17937,N,N,0,N,00,N
20240509,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,13400895,6442,45.29,2080,2085,2080,2710,1460,2085,2080.24,0.25,0,507,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.09,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17937,N,N,0,N,00,N
20240509,121119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,5667455,2724,19.15,2080,2085,2080,2710,1460,2085,2080.56,0.25,0,507,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.04,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17937,N,N,0,N,00,N
20240509,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,5663285,2722,19.14,2080,2085,2080,2710,1460,2085,2080.56,0.25,0,507,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.04,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17937,N,N,0,N,00,N
20240509,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,3300320,1586,11.15,2080,2085,2080,2710,1460,2085,2080.91,0.25,0,507,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.02,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17937,N,N,0,N,00,N
20240509,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,1755600,844,5.93,2080,2085,2080,2710,1460,2085,2080.09,0.25,0,507,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.01,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17937,N,N,0,N,00,N
20240508,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,29606750,14225,91.93,2085,2085,2075,2710,1460,2085,2081.32,0.24,0,3319,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.19,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17845,N,N,0,N,00,N
20240508,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,29408875,14130,91.32,2085,2085,2075,2710,1460,2085,2081.31,0.24,0,3267,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.19,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17845,N,N,0,N,00,N
20240508,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,28631345,13757,88.91,2085,2085,2075,2710,1460,2085,2081.22,0.24,0,2921,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.19,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17845,N,N,0,N,00,N
20240508,131053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,20766605,9983,64.52,2085,2085,2075,2710,1460,2085,2080.20,0.24,0,2456,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.14,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17845,N,N,0,N,00,N
20240508,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,18059950,8681,56.10,2085,2085,2075,2710,1460,2085,2080.40,0.24,0,2096,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.12,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17845,N,N,0,N,00,N
20240508,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,13937580,6696,43.28,2085,2085,2075,2710,1460,2085,2081.48,0.24,0,1741,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.09,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17845,N,N,0,N,00,N
20240508,101104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,10020955,4811,31.09,2085,2085,2080,2710,1460,2085,2082.93,0.24,0,871,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.07,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,17845,N,N,0,N,00,N
20240508,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,5601990,2687,17.37,2085,2085,2080,2710,1460,2085,2084.85,0.24,0,91,2091,2087,2081,2077,2071,2090,2080,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.04,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,17845,N,N,0,N,00,N
20240503,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,38045680,18272,87.21,2080,2095,2075,2715,1465,2090,2082.18,0.28,0,-1324,2106,2097,2086,2077,2066,2092,2072,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.25,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,20421,N,N,0,N,00,N
20240503,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,36077765,17326,82.69,2080,2095,2075,2715,1465,2090,2082.29,0.28,0,-1070,2106,2097,2086,2077,2066,2092,2072,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.24,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,20421,N,N,0,N,00,N
20240503,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,33670705,16171,77.18,2080,2095,2075,2715,1465,2090,2082.17,0.28,0,-847,2106,2097,2086,2077,2066,2092,2072,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.22,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,20421,N,N,0,N,00,N
20240503,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,33583135,16129,76.98,2080,2095,2075,2715,1465,2090,2082.16,0.28,0,-847,2106,2097,2086,2077,2066,2092,2072,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.22,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,20421,N,N,0,N,00,N
20240503,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,31725645,15236,72.72,2080,2095,2075,2715,1465,2090,2082.28,0.28,0,-446,2106,2097,2086,2077,2066,2092,2072,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.21,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,20421,N,N,0,N,00,N
20240503,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,31163610,14966,71.43,2080,2095,2075,2715,1465,2090,2082.29,0.28,0,-263,2106,2097,2086,2077,2066,2092,2072,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.20,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,20421,N,N,0,N,00,N
20240503,101121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,23814455,11444,54.62,2080,2090,2075,2715,1465,2090,2080.96,0.28,0,-7,2106,2097,2086,2077,2066,2092,2072,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.16,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,20421,N,N,0,N,00,N
20240503,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,8126655,3907,18.65,2080,2090,2080,2715,1465,2090,2080.02,0.28,0,-3,2106,2097,2086,2077,2066,2092,2072,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.05,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,20421,N,N,0,N,00,N
20240502,161110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,43639615,20952,205.17,2095,2095,2075,2715,1465,2090,2082.84,0.29,0,-1067,2110,2100,2090,2080,2070,2105,2085,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.29,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,21488,N,N,0,N,00,N
20240502,151115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,43312810,20796,203.64,2095,2095,2075,2715,1465,2090,2082.75,0.29,0,-1067,2110,2100,2090,2080,2070,2105,2085,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.28,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,21488,N,N,0,N,00,N
20240502,141113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,41734085,20038,196.22,2095,2095,2075,2715,1465,2090,2082.75,0.29,0,-1062,2110,2100,2090,2080,2070,2105,2085,7,625,100,1500,5,1,7305000,153,-53.72,1.05,12,0.27,-39.00,1990.00,6070,20231222,-65.49,1893,20231227,10.67,2140,-2.10,20240226,1902,10.15,20240102,6070,-65.49,20231222,1893,10.67,20231227,0.00,N,469880,100,7 억,,21488,N,N,0,N,00,N
20240502,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,23565770,11333,110.98,2095,2095,2075,2715,1465,2090,2079.39,0.29,0,-1059,2110,2100,2090,2080,2070,2105,2085,7,625,100,1500,5,1,7305000,152,-53.46,1.05,12,0.16,-39.00,1990.00,6070,20231222,-65.65,1893,20231227,10.14,2140,-2.57,20240226,1902,9.62,20240102,6070,-65.65,20231222,1893,10.14,20231227,0.00,N,469880,100,7 억,,21488,N,N,0,N,00,N
20240502,121106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,23544920,11323,110.88,2095,2095,2075,2715,1465,2090,2079.39,0.29,0,-1057,2110,2100,2090,2080,2070,2105,2085,7,625,100,1500,5,1,7305000,152,-53.33,1.05,12,0.16,-39.00,1990.00,6070,20231222,-65.73,1893,20231227,9.88,2140,-2.80,20240226,1902,9.36,20240102,6070,-65.73,20231222,1893,9.88,20231227,0.00,N,469880,100,7 억,,21488,N,N,0,N,00,N
20240502,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,23503225,11303,110.68,2095,2095,2075,2715,1465,2090,2079.38,0.29,0,-1056,2110,2100,2090,2080,2070,2105,2085,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.15,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,21488,N,N,0,N,00,N
20240502,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,23413665,11260,110.26,2095,2095,2075,2715,1465,2090,2079.37,0.29,0,-1053,2110,2100,2090,2080,2070,2105,2085,7,625,100,1500,5,1,7305000,153,-53.72,1.05,12,0.15,-39.00,1990.00,6070,20231222,-65.49,1893,20231227,10.67,2140,-2.10,20240226,1902,10.15,20240102,6070,-65.49,20231222,1893,10.67,20231227,0.00,N,469880,100,7 억,,21488,N,N,0,N,00,N
20240502,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2211270,1058,10.36,2095,2095,2090,2715,1465,2090,2090.05,0.29,0,-1048,2110,2100,2090,2080,2070,2105,2085,7,625,100,1500,5,1,7305000,153,-53.59,1.05,12,0.01,-39.00,1990.00,6070,20231222,-65.57,1893,20231227,10.41,2140,-2.34,20240226,1902,9.88,20240102,6070,-65.57,20231222,1893,10.41,20231227,0.00,N,469880,100,7 억,,21488,N,N,0,N,00,N