KissMeData/473000/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
20240531,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,30757780,14599,70.51,2115,2120,2100,2745,1485,2115,2106.84,0.20,0,1000,2131,2122,2111,2102,2091,2125,2105,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.44,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240531,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,30715480,14579,70.42,2115,2120,2100,2745,1485,2115,2106.83,0.20,0,980,2131,2122,2111,2102,2091,2125,2105,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.44,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240531,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,30020430,14250,68.83,2115,2120,2100,2745,1485,2115,2106.70,0.20,0,770,2131,2122,2111,2102,2091,2125,2105,3,630,100,1480,5,1,3310000,70,-41.57,1.11,12,0.43,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240531,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,29370000,13943,67.34,2115,2120,2100,2745,1485,2115,2106.43,0.20,0,550,2131,2122,2111,2102,2091,2125,2105,3,630,100,1480,5,1,3310000,70,-41.57,1.11,12,0.42,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240531,121407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,7813640,3700,17.87,2115,2115,2100,2745,1485,2115,2111.79,0.20,0,330,2131,2122,2111,2102,2091,2125,2105,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.11,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240531,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6484700,3071,14.83,2115,2115,2100,2745,1485,2115,2111.59,0.20,0,120,2131,2122,2111,2102,2091,2125,2105,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.09,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240531,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6220350,2946,14.23,2115,2115,2100,2745,1485,2115,2111.46,0.20,0,0,2131,2122,2111,2102,2091,2125,2105,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.09,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240531,091408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,433575,205,0.99,2115,2115,2115,2745,1485,2115,2115.00,0.20,0,0,2131,2122,2111,2102,2091,2125,2105,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.01,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240530,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,43616150,20704,49.13,2115,2120,2100,2745,1485,2115,2106.65,0.20,0,1000,2128,2121,2113,2106,2098,2122,2107,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.63,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240530,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,43584425,20689,49.10,2115,2120,2100,2745,1485,2115,2106.65,0.20,0,985,2128,2121,2113,2106,2098,2122,2107,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.63,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240530,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,43195490,20505,48.66,2115,2120,2100,2745,1485,2115,2106.58,0.20,0,816,2128,2121,2113,2106,2098,2122,2107,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.62,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240530,131358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,42820430,20328,48.24,2115,2120,2100,2745,1485,2115,2106.48,0.20,0,639,2128,2121,2113,2106,2098,2122,2107,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.61,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240530,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,42362075,20111,47.73,2115,2120,2100,2745,1485,2115,2106.41,0.20,0,462,2128,2121,2113,2106,2098,2122,2107,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.61,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240530,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,31491525,14939,35.45,2115,2120,2105,2745,1485,2115,2108.01,0.20,0,285,2128,2121,2113,2106,2098,2122,2107,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.45,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240530,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,22746755,10788,25.60,2115,2120,2105,2745,1485,2115,2108.52,0.20,0,116,2128,2121,2113,2106,2098,2122,2107,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.33,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240530,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2561265,1211,2.87,2115,2115,2115,2745,1485,2115,2115.00,0.20,0,0,2128,2121,2113,2106,2098,2122,2107,3,630,100,1480,5,1,3310000,70,-41.47,1.11,12,0.04,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6532,N,N,0,N,00,N
20240529,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,89118540,42139,213.15,2115,2120,2105,2755,1485,2120,2114.87,0.26,0,-94,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,1.27,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,8627,N,N,0,N,00,N
20240529,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,88951905,42060,212.75,2115,2120,2105,2755,1485,2120,2114.88,0.26,0,-125,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,1.27,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,8627,N,N,0,N,00,N
20240529,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,88119945,41667,210.76,2115,2120,2105,2755,1485,2120,2114.86,0.26,0,-478,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,1.26,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,8627,N,N,0,N,00,N
20240529,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,62464720,29518,149.31,2115,2120,2115,2755,1485,2120,2116.16,0.26,0,-832,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.89,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,8627,N,N,0,N,00,N
20240529,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,59421580,28080,142.03,2115,2120,2115,2755,1485,2120,2116.15,0.26,0,-1186,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.85,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,8627,N,N,0,N,00,N
20240529,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,57928550,27375,138.47,2115,2120,2115,2755,1485,2120,2116.11,0.26,0,-1540,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.83,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,8627,N,N,0,N,00,N
20240529,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,54553325,25780,130.40,2115,2120,2115,2755,1485,2120,2116.11,0.26,0,-1895,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.78,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,8627,N,N,0,N,00,N
20240529,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,28546235,13484,68.20,2115,2120,2115,2755,1485,2120,2117.05,0.26,0,2619,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.41,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,8627,N,N,0,N,00,N
20240528,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,41788400,19770,170.99,2115,2120,2110,2755,1485,2120,2113.73,0.32,0,-1999,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.60,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,10594,N,N,0,N,00,N
20240528,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,41724910,19740,170.73,2115,2120,2110,2755,1485,2120,2113.72,0.32,0,-1977,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.60,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,10594,N,N,0,N,00,N
20240528,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,41010040,19402,167.81,2115,2120,2110,2755,1485,2120,2113.70,0.32,0,-1939,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.59,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,10594,N,N,0,N,00,N
20240528,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,37403990,17697,153.06,2115,2120,2110,2755,1485,2120,2113.58,0.32,0,-1939,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.37,1.11,12,0.53,-51.00,1903.00,3055,20240507,-30.93,2080,20240507,1.44,3055,-30.93,20240507,2080,1.44,20240507,3055,-30.93,20240507,2080,1.44,20240507,0.00,N,473000,100,3 억,,10594,N,N,0,N,00,N
20240528,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,37344795,17669,152.82,2115,2120,2110,2755,1485,2120,2113.58,0.32,0,-1939,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.37,1.11,12,0.53,-51.00,1903.00,3055,20240507,-30.93,2080,20240507,1.44,3055,-30.93,20240507,2080,1.44,20240507,3055,-30.93,20240507,2080,1.44,20240507,0.00,N,473000,100,3 억,,10594,N,N,0,N,00,N
20240528,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,37254065,17626,152.45,2115,2120,2110,2755,1485,2120,2113.59,0.32,0,-1939,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.37,1.11,12,0.53,-51.00,1903.00,3055,20240507,-30.93,2080,20240507,1.44,3055,-30.93,20240507,2080,1.44,20240507,3055,-30.93,20240507,2080,1.44,20240507,0.00,N,473000,100,3 억,,10594,N,N,0,N,00,N
20240528,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,15981045,7544,65.25,2115,2120,2110,2755,1485,2120,2118.38,0.32,0,-1939,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.23,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,10594,N,N,0,N,00,N
20240528,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,61335,29,0.25,2115,2115,2115,2755,1485,2120,2115.00,0.32,0,0,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.00,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,10594,N,N,0,N,00,N
20240527,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,24461225,11562,117.85,2115,2125,2115,2755,1485,2120,2115.66,0.29,0,1098,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.35,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,9528,N,N,0,N,00,N
20240527,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,24448505,11556,117.79,2115,2125,2115,2755,1485,2120,2115.65,0.29,0,1098,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.35,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,9528,N,N,0,N,00,N
20240527,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,24448505,11556,117.79,2115,2125,2115,2755,1485,2120,2115.65,0.29,0,1098,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.35,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,9528,N,N,0,N,00,N
20240527,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9132615,4315,43.98,2115,2125,2115,2755,1485,2120,2116.48,0.29,0,1098,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.13,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,9528,N,N,0,N,00,N
20240527,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8976095,4241,43.23,2115,2125,2115,2755,1485,2120,2116.50,0.29,0,1098,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.13,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,9528,N,N,0,N,00,N
20240527,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8812855,4164,42.44,2115,2125,2115,2755,1485,2120,2116.44,0.29,0,1098,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.13,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,9528,N,N,0,N,00,N
20240527,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,8687815,4105,41.84,2115,2125,2115,2755,1485,2120,2116.40,0.29,0,1098,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.67,1.12,12,0.12,-51.00,1903.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,9528,N,N,0,N,00,N
20240527,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,2478085,1169,11.92,2115,2125,2115,2755,1485,2120,2119.83,0.29,0,1098,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3310000,70,-41.67,1.12,12,0.04,-51.00,1903.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,9528,N,N,0,N,00,N
20240524,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,20734530,9811,290.70,2120,2120,2110,2755,1485,2120,2113.40,0.20,0,2969,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.30,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240524,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,20734530,9811,290.70,2120,2120,2110,2755,1485,2120,2113.40,0.20,0,2969,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.30,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240524,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,18355790,8688,257.42,2120,2120,2110,2755,1485,2120,2112.78,0.20,0,2969,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.26,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240524,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,16672220,7892,233.84,2120,2120,2110,2755,1485,2120,2112.55,0.20,0,2969,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.24,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240524,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,16430605,7778,230.46,2120,2120,2110,2755,1485,2120,2112.45,0.20,0,2969,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.23,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240524,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,16150765,7646,226.55,2120,2120,2110,2755,1485,2120,2112.32,0.20,0,2969,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.23,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240524,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,15911335,7533,223.20,2120,2120,2110,2755,1485,2120,2112.22,0.20,0,2969,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.37,1.11,12,0.23,-51.00,1903.00,3055,20240507,-30.93,2080,20240507,1.44,3055,-30.93,20240507,2080,1.44,20240507,3055,-30.93,20240507,2080,1.44,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240524,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,472145,223,6.61,2120,2120,2115,2755,1485,2120,2117.24,0.20,0,-31,2130,2125,2120,2115,2110,2127,2117,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.01,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240523,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7149345,3375,17.88,2115,2125,2115,2755,1485,2120,2118.32,0.20,0,0,2133,2126,2118,2111,2103,2127,2112,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.10,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240523,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7106935,3355,17.78,2115,2125,2115,2755,1485,2120,2118.31,0.20,0,0,2133,2126,2118,2111,2103,2127,2112,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.10,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240523,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6797700,3209,17.00,2115,2125,2115,2755,1485,2120,2118.32,0.20,0,0,2133,2126,2118,2111,2103,2127,2112,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.10,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240523,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,5854485,2764,14.65,2115,2125,2115,2755,1485,2120,2118.12,0.20,0,0,2133,2126,2118,2111,2103,2127,2112,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.08,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240523,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,5523765,2608,13.82,2115,2125,2115,2755,1485,2120,2118.01,0.20,0,0,2133,2126,2118,2111,2103,2127,2112,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.08,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240523,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,5311765,2508,13.29,2115,2125,2115,2755,1485,2120,2117.93,0.20,0,0,2133,2126,2118,2111,2103,2127,2112,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.08,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240523,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3615765,1708,9.05,2115,2125,2115,2755,1485,2120,2116.96,0.20,0,0,2133,2126,2118,2111,2103,2127,2112,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.05,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240523,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,737020,348,1.84,2115,2120,2115,2755,1485,2120,2117.87,0.20,0,0,2133,2126,2118,2111,2103,2127,2112,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.01,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6559,N,N,0,N,00,N
20240522,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,39929490,18871,141.25,2120,2125,2110,2755,1485,2120,2115.92,0.19,0,2088,2133,2126,2123,2116,2113,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.57,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6452,N,N,0,N,00,N
20240522,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,39825645,18822,140.88,2120,2125,2110,2755,1485,2120,2115.91,0.19,0,2060,2133,2126,2123,2116,2113,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.57,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6452,N,N,0,N,00,N
20240522,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,29116935,13760,102.99,2120,2125,2110,2755,1485,2120,2116.06,0.19,0,1744,2133,2126,2123,2116,2113,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.42,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6452,N,N,0,N,00,N
20240522,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,27760135,13120,98.20,2120,2125,2110,2755,1485,2120,2115.86,0.19,0,1405,2133,2126,2123,2116,2113,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.40,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6452,N,N,0,N,00,N
20240522,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24743195,11694,87.53,2120,2125,2110,2755,1485,2120,2115.89,0.19,0,1083,2133,2126,2123,2116,2113,2125,2115,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.35,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6452,N,N,0,N,00,N
20240522,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9993555,4723,35.35,2120,2125,2110,2755,1485,2120,2115.93,0.19,0,744,2133,2126,2123,2116,2113,2125,2115,3,635,100,1480,5,1,3310000,70,-41.57,1.11,12,0.14,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6452,N,N,0,N,00,N
20240522,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,7116300,3363,25.17,2120,2125,2110,2755,1485,2120,2116.06,0.19,0,394,2133,2126,2123,2116,2113,2125,2115,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.10,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6452,N,N,0,N,00,N
20240522,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3071160,1452,10.87,2120,2120,2115,2755,1485,2120,2115.12,0.19,0,127,2133,2126,2123,2116,2113,2125,2115,3,635,100,1480,5,1,3310000,70,-41.47,1.11,12,0.04,-51.00,1903.00,3055,20240507,-30.77,2080,20240507,1.68,3055,-30.77,20240507,2080,1.68,20240507,3055,-30.77,20240507,2080,1.68,20240507,0.00,N,473000,100,3 억,,6452,N,N,0,N,00,N
20240521,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,28347800,13344,55.57,2125,2130,2120,2765,1495,2130,2124.39,0.20,0,2950,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3310000,70,-41.57,1.11,12,0.40,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6502,N,N,0,N,00,N
20240521,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,25451030,11978,49.88,2125,2130,2120,2765,1495,2130,2124.81,0.20,0,2923,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.36,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,6502,N,N,0,N,00,N
20240521,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,19051315,8968,37.35,2125,2130,2120,2765,1495,2130,2124.37,0.20,0,2451,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3310000,70,-41.67,1.12,12,0.27,-51.00,1903.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,6502,N,N,0,N,00,N
20240521,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,14957085,7040,29.32,2125,2130,2120,2765,1495,2130,2124.59,0.20,0,1968,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.21,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,6502,N,N,0,N,00,N
20240521,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13862315,6526,27.18,2125,2130,2120,2765,1495,2130,2124.17,0.20,0,1459,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.20,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,6502,N,N,0,N,00,N
20240521,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,11226425,5285,22.01,2125,2130,2120,2765,1495,2130,2124.21,0.20,0,966,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3310000,70,-41.57,1.11,12,0.16,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,6502,N,N,0,N,00,N
20240521,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,5647715,2657,11.07,2125,2130,2120,2765,1495,2130,2125.60,0.20,0,483,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.08,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,6502,N,N,0,N,00,N
20240521,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2652215,1248,5.20,2125,2130,2125,2765,1495,2130,2125.17,0.20,0,0,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.04,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,6502,N,N,0,N,00,N
20240517,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,132762550,62495,113.75,2135,2135,2115,2775,1495,2135,2124.37,0.55,0,-5789,2148,2141,2133,2126,2118,2145,2130,3,640,100,1490,5,1,3310000,71,-41.86,1.12,12,1.89,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,18294,N,N,0,N,00,N
20240517,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,124091385,58416,106.32,2135,2135,2115,2775,1495,2135,2124.27,0.55,0,-5789,2148,2141,2133,2126,2118,2145,2130,3,640,100,1490,5,1,3310000,70,-41.67,1.12,12,1.76,-51.00,1903.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,18294,N,N,0,N,00,N
20240517,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,117396565,55267,100.59,2135,2135,2115,2775,1495,2135,2124.17,0.55,0,-5789,2148,2141,2133,2126,2118,2145,2130,3,640,100,1490,5,1,3310000,70,-41.67,1.12,12,1.67,-51.00,1903.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,18294,N,N,0,N,00,N
20240517,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,117154305,55153,100.39,2135,2135,2115,2775,1495,2135,2124.17,0.55,0,-5789,2148,2141,2133,2126,2118,2145,2130,3,640,100,1490,5,1,3310000,70,-41.57,1.11,12,1.67,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,18294,N,N,0,N,00,N
20240517,121155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,111237015,52356,95.29,2135,2135,2120,2775,1495,2135,2124.63,0.55,0,-5789,2148,2141,2133,2126,2118,2145,2130,3,640,100,1490,5,1,3310000,70,-41.57,1.11,12,1.58,-51.00,1903.00,3055,20240507,-30.61,2080,20240507,1.92,3055,-30.61,20240507,2080,1.92,20240507,3055,-30.61,20240507,2080,1.92,20240507,0.00,N,473000,100,3 억,,18294,N,N,0,N,00,N
20240517,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,57414540,26982,49.11,2135,2135,2120,2775,1495,2135,2127.88,0.55,0,-6744,2148,2141,2133,2126,2118,2145,2130,3,640,100,1490,5,1,3310000,71,-41.76,1.12,12,0.82,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,18294,N,N,0,N,00,N
20240517,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,43562650,20467,37.25,2135,2135,2120,2775,1495,2135,2128.43,0.55,0,-6744,2148,2141,2133,2126,2118,2145,2130,3,640,100,1490,5,1,3310000,70,-41.67,1.12,12,0.62,-51.00,1903.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,18294,N,N,0,N,00,N
20240517,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,23845580,11189,20.37,2135,2135,2125,2775,1495,2135,2131.16,0.55,0,-5868,2148,2141,2133,2126,2118,2145,2130,3,640,100,1490,5,1,3310000,71,-41.76,1.12,12,0.34,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,18294,N,N,0,N,00,N
20240516,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,117244710,54941,172.28,2130,2140,2125,2765,1495,2130,2134.01,0.66,0,11424,2143,2136,2133,2126,2123,2135,2125,3,635,100,1490,5,1,3310000,71,-41.86,1.12,12,1.66,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,21767,N,N,0,N,00,N
20240516,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,117087040,54867,172.05,2130,2140,2125,2765,1495,2130,2134.02,0.66,0,11421,2143,2136,2133,2126,2123,2135,2125,3,635,100,1490,5,1,3310000,71,-41.86,1.12,12,1.66,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,21767,N,N,0,N,00,N
20240516,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,75552975,35369,110.91,2130,2140,2125,2765,1495,2130,2136.14,0.66,0,11407,2143,2136,2133,2126,2123,2135,2125,3,635,100,1490,5,1,3310000,71,-41.96,1.12,12,1.07,-51.00,1903.00,3055,20240507,-29.95,2080,20240507,2.88,3055,-29.95,20240507,2080,2.88,20240507,3055,-29.95,20240507,2080,2.88,20240507,0.00,N,473000,100,3 억,,21767,N,N,0,N,00,N
20240516,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,72314480,33852,106.15,2130,2140,2125,2765,1495,2130,2136.20,0.66,0,11028,2143,2136,2133,2126,2123,2135,2125,3,635,100,1490,5,1,3310000,71,-41.96,1.12,12,1.02,-51.00,1903.00,3055,20240507,-29.95,2080,20240507,2.88,3055,-29.95,20240507,2080,2.88,20240507,3055,-29.95,20240507,2080,2.88,20240507,0.00,N,473000,100,3 억,,21767,N,N,0,N,00,N
20240516,121143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,51161825,23945,75.08,2130,2140,2125,2765,1495,2130,2136.64,0.66,0,10687,2143,2136,2133,2126,2123,2135,2125,3,635,100,1490,5,1,3310000,71,-41.96,1.12,12,0.72,-51.00,1903.00,3055,20240507,-29.95,2080,20240507,2.88,3055,-29.95,20240507,2080,2.88,20240507,3055,-29.95,20240507,2080,2.88,20240507,0.00,N,473000,100,3 억,,21767,N,N,0,N,00,N
20240516,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,47836695,22391,70.21,2130,2140,2125,2765,1495,2130,2136.43,0.66,0,10357,2143,2136,2133,2126,2123,2135,2125,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.68,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,21767,N,N,0,N,00,N
20240516,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,38129785,17846,55.96,2130,2140,2125,2765,1495,2130,2136.60,0.66,0,10036,2143,2136,2133,2126,2123,2135,2125,3,635,100,1490,5,1,3310000,71,-41.86,1.12,12,0.54,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,21767,N,N,0,N,00,N
20240516,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,4416485,2073,6.50,2130,2135,2125,2765,1495,2130,2130.48,0.66,0,1474,2143,2136,2133,2126,2123,2135,2125,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.06,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,21767,N,N,0,N,00,N
20240514,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,68035655,31882,67.64,2130,2140,2130,2765,1495,2130,2133.98,0.47,0,6061,2153,2141,2133,2121,2113,2137,2117,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.96,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,15706,N,N,0,N,00,N
20240514,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,61785180,28948,61.41,2130,2140,2130,2765,1495,2130,2134.35,0.47,0,6061,2153,2141,2133,2121,2113,2137,2117,3,635,100,1490,5,1,3310000,71,-41.86,1.12,12,0.87,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,15706,N,N,0,N,00,N
20240514,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,45821505,21471,45.55,2130,2140,2130,2765,1495,2130,2134.11,0.47,0,6087,2153,2141,2133,2121,2113,2137,2117,3,635,100,1490,5,1,3310000,71,-41.86,1.12,12,0.65,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,15706,N,N,0,N,00,N
20240514,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,38854315,18207,38.63,2130,2140,2130,2765,1495,2130,2134.03,0.47,0,6087,2153,2141,2133,2121,2113,2137,2117,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.55,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,15706,N,N,0,N,00,N
20240514,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,28368910,13294,28.20,2130,2140,2130,2765,1495,2130,2133.96,0.47,0,6087,2153,2141,2133,2121,2113,2137,2117,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.40,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,15706,N,N,0,N,00,N
20240514,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,28249630,13238,28.08,2130,2140,2130,2765,1495,2130,2133.98,0.47,0,6087,2153,2141,2133,2121,2113,2137,2117,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.40,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,15706,N,N,0,N,00,N
20240514,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,26894135,12602,26.74,2130,2140,2130,2765,1495,2130,2134.12,0.47,0,6087,2153,2141,2133,2121,2113,2137,2117,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.38,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,15706,N,N,0,N,00,N
20240514,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2713745,1274,2.70,2130,2135,2130,2765,1495,2130,2130.10,0.47,0,0,2153,2141,2133,2121,2113,2137,2117,3,635,100,1490,5,1,3310000,71,-41.76,1.12,12,0.04,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,15706,N,N,0,N,00,N
20240513,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,100480380,47116,89.38,2135,2145,2125,2775,1495,2135,2132.62,0.49,0,-746,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3310000,71,-41.76,1.12,12,1.42,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,16267,N,N,0,N,00,N
20240513,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,100450560,47102,89.36,2135,2145,2125,2775,1495,2135,2132.62,0.49,0,-746,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3310000,71,-41.86,1.12,12,1.42,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,16267,N,N,0,N,00,N
20240513,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,87161325,40864,77.52,2135,2145,2125,2775,1495,2135,2132.96,0.49,0,-746,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3310000,71,-41.76,1.12,12,1.23,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,16267,N,N,0,N,00,N
20240513,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,58223915,27304,51.80,2135,2145,2125,2775,1495,2135,2132.43,0.49,0,-746,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3310000,71,-41.86,1.12,12,0.82,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,16267,N,N,0,N,00,N
20240513,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,48281470,22652,42.97,2135,2145,2125,2775,1495,2135,2131.44,0.49,0,-746,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3310000,71,-41.86,1.12,12,0.68,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,16267,N,N,0,N,00,N
20240513,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,47416110,22247,42.20,2135,2145,2125,2775,1495,2135,2131.35,0.49,0,-746,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3310000,71,-41.96,1.12,12,0.67,-51.00,1903.00,3055,20240507,-29.95,2080,20240507,2.88,3055,-29.95,20240507,2080,2.88,20240507,3055,-29.95,20240507,2080,2.88,20240507,0.00,N,473000,100,3 억,,16267,N,N,0,N,00,N
20240513,101155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,37679725,17685,33.55,2135,2145,2125,2775,1495,2135,2130.60,0.49,0,-746,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3310000,71,-41.76,1.12,12,0.53,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,16267,N,N,0,N,00,N
20240513,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,12518270,5865,11.13,2135,2145,2130,2775,1495,2135,2134.40,0.49,0,4438,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3310000,71,-41.76,1.12,12,0.18,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,16267,N,N,0,N,00,N
20240510,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,103902715,48826,25.79,2130,2135,2120,2760,1490,2125,2128.02,0.75,0,-8260,2155,2140,2120,2105,2085,2147,2112,3,635,100,1480,5,1,3310000,71,-41.86,1.12,12,1.48,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,24881,N,N,0,N,00,N
20240510,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,102291195,48070,25.39,2130,2135,2120,2760,1490,2125,2127.96,0.75,0,-8480,2155,2140,2120,2105,2085,2147,2112,3,635,100,1480,5,1,3310000,71,-41.86,1.12,12,1.45,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,24881,N,N,0,N,00,N
20240510,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,73254135,34443,18.19,2130,2135,2120,2760,1490,2125,2126.82,0.75,0,-8692,2155,2140,2120,2105,2085,2147,2112,3,635,100,1480,5,1,3310000,71,-41.86,1.12,12,1.04,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,24881,N,N,0,N,00,N
20240510,131123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,69151115,32519,17.18,2130,2135,2120,2760,1490,2125,2126.48,0.75,0,-8870,2155,2140,2120,2105,2085,2147,2112,3,635,100,1480,5,1,3310000,71,-41.76,1.12,12,0.98,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,24881,N,N,0,N,00,N
20240510,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,62315160,29313,15.48,2130,2135,2120,2760,1490,2125,2125.85,0.75,0,-9049,2155,2140,2120,2105,2085,2147,2112,3,635,100,1480,5,1,3310000,71,-41.86,1.12,12,0.89,-51.00,1903.00,3055,20240507,-30.11,2080,20240507,2.64,3055,-30.11,20240507,2080,2.64,20240507,3055,-30.11,20240507,2080,2.64,20240507,0.00,N,473000,100,3 억,,24881,N,N,0,N,00,N
20240510,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,55937195,26320,13.90,2130,2135,2120,2760,1490,2125,2125.27,0.75,0,-9227,2155,2140,2120,2105,2085,2147,2112,3,635,100,1480,5,1,3310000,71,-41.76,1.12,12,0.80,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,24881,N,N,0,N,00,N
20240510,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,48529720,22842,12.07,2130,2130,2120,2760,1490,2125,2124.58,0.75,0,-9405,2155,2140,2120,2105,2085,2147,2112,3,635,100,1480,5,1,3310000,71,-41.76,1.12,12,0.69,-51.00,1903.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,24881,N,N,0,N,00,N
20240510,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6785430,3193,1.69,2130,2130,2125,2760,1490,2125,2125.10,0.75,0,0,2155,2140,2120,2105,2085,2147,2112,3,635,100,1480,5,1,3310000,70,-41.67,1.12,12,0.10,-51.00,1903.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,24881,N,N,0,N,00,N
20240509,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,341403260,161028,44.19,2100,2135,2100,2730,1470,2100,2120.15,0.03,0,24636,2123,2111,2098,2086,2073,2117,2092,3,630,100,1470,5,1,3310000,70,0.00,0.00,12,4.86,0.00,0.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,891,N,N,0,N,00,N
20240509,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,335859015,158419,43.47,2100,2135,2100,2730,1470,2100,2120.07,0.03,0,24636,2123,2111,2098,2086,2073,2117,2092,3,630,100,1470,5,1,3310000,70,0.00,0.00,12,4.79,0.00,0.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,891,N,N,0,N,00,N
20240509,141011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,321915780,151863,41.67,2100,2135,2100,2730,1470,2100,2119.78,0.03,0,24636,2123,2111,2098,2086,2073,2117,2092,3,630,100,1470,5,1,3310000,70,0.00,0.00,12,4.59,0.00,0.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,891,N,N,0,N,00,N
20240509,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,30,2,1.43,318318050,150171,41.21,2100,2135,2100,2730,1470,2100,2119.70,0.03,0,24636,2123,2111,2098,2086,2073,2117,2092,3,630,100,1470,5,1,3310000,71,0.00,0.00,12,4.54,0.00,0.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,891,N,N,0,N,00,N
20240509,121120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,299394495,141266,38.76,2100,2135,2100,2730,1470,2100,2119.37,0.03,0,24636,2123,2111,2098,2086,2073,2117,2092,3,630,100,1470,5,1,3310000,70,0.00,0.00,12,4.27,0.00,0.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,891,N,N,0,N,00,N
20240509,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,30,2,1.43,286070995,135009,37.05,2100,2135,2100,2730,1470,2100,2118.90,0.03,0,24636,2123,2111,2098,2086,2073,2117,2092,3,630,100,1470,5,1,3310000,71,0.00,0.00,12,4.08,0.00,0.00,3055,20240507,-30.28,2080,20240507,2.40,3055,-30.28,20240507,2080,2.40,20240507,3055,-30.28,20240507,2080,2.40,20240507,0.00,N,473000,100,3 억,,891,N,N,0,N,00,N
20240509,101108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,246462445,116410,31.94,2100,2135,2100,2730,1470,2100,2117.19,0.03,0,24636,2123,2111,2098,2086,2073,2117,2092,3,630,100,1470,5,1,3310000,70,0.00,0.00,12,3.52,0.00,0.00,3055,20240507,-30.44,2080,20240507,2.16,3055,-30.44,20240507,2080,2.16,20240507,3055,-30.44,20240507,2080,2.16,20240507,0.00,N,473000,100,3 억,,891,N,N,0,N,00,N
20240509,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,14200660,6762,1.86,2100,2105,2100,2730,1470,2100,2100.07,0.03,0,0,2123,2111,2098,2086,2073,2117,2092,3,630,100,1470,5,1,3310000,70,0.00,0.00,12,0.20,0.00,0.00,3055,20240507,-31.26,2080,20240507,0.96,3055,-31.26,20240507,2080,0.96,20240507,3055,-31.26,20240507,2080,0.96,20240507,0.00,N,473000,100,3 억,,891,N,N,0,N,00,N