KissMeData/476470/price/prices-20240501.csv

1	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
2	20240531	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	294546425	141920	166.76	2070	2095	2060	2690	1450	2070	2075.44	0.39	0	51053	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5505000	115	0.00	0.00	12	2.58	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		21318	N	N	0	N	00	N
3	20240531	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	286869255	138238	162.44	2070	2095	2060	2690	1450	2070	2075.18	0.39	0	51080	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5505000	115	0.00	0.00	12	2.51	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		21318	N	N	0	N	00	N
4	20240531	141405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	224276540	108230	127.18	2070	2085	2060	2690	1450	2070	2072.22	0.39	0	41686	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5505000	115	0.00	0.00	12	1.97	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		21318	N	N	0	N	00	N
5	20240531	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	196353875	94812	111.41	2070	2085	2060	2690	1450	2070	2070.98	0.39	0	40220	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5505000	115	0.00	0.00	12	1.72	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		21318	N	N	0	N	00	N
6	20240531	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	190909290	92194	108.33	2070	2085	2060	2690	1450	2070	2070.73	0.39	0	40000	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5505000	115	0.00	0.00	12	1.67	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		21318	N	N	0	N	00	N
7	20240531	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	181513440	87675	103.02	2070	2085	2060	2690	1450	2070	2070.30	0.39	0	38495	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	1.59	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		21318	N	N	0	N	00	N
8	20240531	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	162009960	78273	91.97	2070	2085	2060	2690	1450	2070	2069.81	0.39	0	38375	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5505000	115	0.00	0.00	12	1.42	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		21318	N	N	0	N	00	N
9	20240531	091411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	89355570	43091	50.63	2070	2085	2060	2690	1450	2070	2073.65	0.39	0	38459	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5505000	113	0.00	0.00	12	0.78	0.00	0.00	2600	20240517	-20.77	2020	20240517	1.98	2600	-20.77	20240517	2020	1.98	20240517	2600	-20.77	20240517	2020	1.98	20240517	0.00	N	476470	100	5 억		21318	N	N	0	N	00	N
10	20240530	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	175680440	85084	47.56	2070	2075	2060	2690	1450	2070	2064.79	0.52	0	-6101	2096	2082	2071	2057	2046	2090	2065	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	1.55	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		28420	N	N	0	N	00	N
11	20240530	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	174914540	84714	47.36	2070	2075	2060	2690	1450	2070	2064.77	0.52	0	-6116	2096	2082	2071	2057	2046	2090	2065	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	1.54	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		28420	N	N	0	N	00	N
12	20240530	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	156972040	76028	42.50	2070	2075	2060	2690	1450	2070	2064.66	0.52	0	-6282	2096	2082	2071	2057	2046	2090	2065	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	1.38	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		28420	N	N	0	N	00	N
13	20240530	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	151227485	73247	40.95	2070	2075	2060	2690	1450	2070	2064.62	0.52	0	-6459	2096	2082	2071	2057	2046	2090	2065	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	1.33	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		28420	N	N	0	N	00	N
14	20240530	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	139962295	67809	37.91	2070	2070	2060	2690	1450	2070	2064.07	0.52	0	-6636	2096	2082	2071	2057	2046	2090	2065	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	1.23	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		28420	N	N	0	N	00	N
15	20240530	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	123803780	59984	33.53	2070	2070	2060	2690	1450	2070	2063.95	0.52	0	589	2096	2082	2071	2057	2046	2090	2065	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	1.09	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		28420	N	N	0	N	00	N
16	20240530	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	121635045	58936	32.95	2070	2070	2060	2690	1450	2070	2063.85	0.52	0	420	2096	2082	2071	2057	2046	2090	2065	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	1.07	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		28420	N	N	0	N	00	N
17	20240530	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	40408880	19602	10.96	2070	2070	2060	2690	1450	2070	2061.47	0.52	0	304	2096	2082	2071	2057	2046	2090	2065	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	0.36	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		28420	N	N	0	N	00	N
18	20240529	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	370287490	178797	245.04	2065	2085	2060	2680	1450	2065	2070.99	0.30	0	24839	2071	2067	2066	2062	2061	2067	2062	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	3.25	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
19	20240529	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	369608575	178470	244.59	2065	2085	2060	2680	1450	2065	2070.98	0.30	0	24824	2071	2067	2066	2062	2061	2067	2062	6	615	100	1440	5	1	5505000	115	0.00	0.00	12	3.24	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
20	20240529	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	333728920	161238	220.97	2065	2085	2060	2680	1450	2065	2069.79	0.30	0	22356	2071	2067	2066	2062	2061	2067	2062	6	615	100	1440	5	1	5505000	115	0.00	0.00	12	2.93	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
21	20240529	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	277437855	134122	183.81	2065	2080	2060	2680	1450	2065	2068.55	0.30	0	19290	2071	2067	2066	2062	2061	2067	2062	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	2.44	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
22	20240529	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	258129760	124826	171.07	2065	2080	2060	2680	1450	2065	2067.92	0.30	0	16387	2071	2067	2066	2062	2061	2067	2062	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	2.27	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
23	20240529	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	180499385	87266	119.60	2065	2080	2060	2680	1450	2065	2068.38	0.30	0	13094	2071	2067	2066	2062	2061	2067	2062	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	1.59	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
24	20240529	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	72860335	35282	48.35	2065	2070	2060	2680	1450	2065	2065.09	0.30	0	3978	2071	2067	2066	2062	2061	2067	2062	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	0.64	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
25	20240529	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	27823040	13455	18.44	2065	2070	2065	2680	1450	2065	2067.86	0.30	0	3878	2071	2067	2066	2062	2061	2067	2062	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	0.24	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
26	20240528	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	150753990	72934	93.89	2065	2070	2065	2680	1450	2065	2066.99	0.31	0	-192	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	1.32	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16972	N	N	0	N	00	N
27	20240528	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	150105555	72620	93.49	2065	2070	2065	2680	1450	2065	2067.00	0.31	0	-192	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	1.32	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		16972	N	N	0	N	00	N
28	20240528	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	130917425	63338	81.54	2065	2070	2065	2680	1450	2065	2066.96	0.31	0	-192	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	1.15	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		16972	N	N	0	N	00	N
29	20240528	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	117059805	56641	72.92	2065	2070	2065	2680	1450	2065	2066.70	0.31	0	-192	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	1.03	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16972	N	N	0	N	00	N
30	20240528	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	102772870	49735	64.03	2065	2070	2065	2680	1450	2065	2066.41	0.31	0	-192	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	0.90	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		16972	N	N	0	N	00	N
31	20240528	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	79731620	38589	49.68	2065	2070	2065	2680	1450	2065	2066.17	0.31	0	-192	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	0.70	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		16972	N	N	0	N	00	N
32	20240528	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	52401415	25356	32.64	2065	2070	2065	2680	1450	2065	2066.63	0.31	0	-192	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	0.46	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16972	N	N	0	N	00	N
33	20240528	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1759580	852	1.10	2065	2070	2065	2680	1450	2065	2065.23	0.31	0	-192	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5505000	114	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16972	N	N	0	N	00	N
34	20240527	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	160161075	77652	53.20	2060	2070	2055	2670	1440	2055	2062.55	0.30	0	192	2078	2066	2058	2046	2038	2072	2052	6	615	100	1430	5	1	5505000	114	0.00	0.00	12	1.41	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
35	20240527	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	160117710	77631	53.18	2060	2070	2055	2670	1440	2055	2062.55	0.30	0	192	2078	2066	2058	2046	2038	2072	2052	6	615	100	1430	5	1	5505000	114	0.00	0.00	12	1.41	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
36	20240527	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	143619675	69655	47.72	2060	2070	2055	2670	1440	2055	2061.87	0.30	0	0	2078	2066	2058	2046	2038	2072	2052	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	1.27	0.00	0.00	2600	20240517	-20.77	2020	20240517	1.98	2600	-20.77	20240517	2020	1.98	20240517	2600	-20.77	20240517	2020	1.98	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
37	20240527	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	106678325	51767	35.46	2060	2065	2055	2670	1440	2055	2060.74	0.30	0	0	2078	2066	2058	2046	2038	2072	2052	6	615	100	1430	5	1	5505000	114	0.00	0.00	12	0.94	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
38	20240527	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	90001205	43689	29.93	2060	2065	2055	2670	1440	2055	2060.04	0.30	0	0	2078	2066	2058	2046	2038	2072	2052	6	615	100	1430	5	1	5505000	114	0.00	0.00	12	0.79	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
39	20240527	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	70295145	34140	23.39	2060	2065	2055	2670	1440	2055	2059.03	0.30	0	0	2078	2066	2058	2046	2038	2072	2052	6	615	100	1430	5	1	5505000	114	0.00	0.00	12	0.62	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
40	20240527	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	50566255	24564	16.83	2060	2060	2055	2670	1440	2055	2058.55	0.30	0	0	2078	2066	2058	2046	2038	2072	2052	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.45	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
41	20240527	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	8484530	4127	2.83	2060	2060	2055	2670	1440	2055	2055.86	0.30	0	0	2078	2066	2058	2046	2038	2072	2052	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
42	20240524	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	300240435	145970	119.86	2050	2070	2050	2665	1435	2050	2056.87	0.30	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	2.65	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
43	20240524	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	295762590	143791	118.07	2050	2070	2050	2665	1435	2050	2056.89	0.30	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	2.61	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
44	20240524	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	272646015	132567	108.86	2050	2070	2050	2665	1435	2050	2056.67	0.30	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	2.41	0.00	0.00	2600	20240517	-20.77	2020	20240517	1.98	2600	-20.77	20240517	2020	1.98	20240517	2600	-20.77	20240517	2020	1.98	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
45	20240524	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	248701620	120936	99.31	2050	2070	2050	2665	1435	2050	2056.47	0.30	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	2.20	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
46	20240524	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	215216235	104662	85.94	2050	2070	2050	2665	1435	2050	2056.30	0.30	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	1.90	0.00	0.00	2600	20240517	-20.77	2020	20240517	1.98	2600	-20.77	20240517	2020	1.98	20240517	2600	-20.77	20240517	2020	1.98	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
47	20240524	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	172963240	84123	69.08	2050	2070	2050	2665	1435	2050	2056.08	0.30	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	1.53	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
48	20240524	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	101664170	49463	40.62	2050	2070	2050	2665	1435	2050	2055.36	0.30	0	21910	2056	2052	2051	2047	2046	2052	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.90	0.00	0.00	2600	20240517	-20.77	2020	20240517	1.98	2600	-20.77	20240517	2020	1.98	20240517	2600	-20.77	20240517	2020	1.98	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
49	20240524	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	17376305	8436	6.93	2050	2070	2050	2665	1435	2050	2059.78	0.30	0	3268	2056	2052	2051	2047	2046	2052	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
50	20240523	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	242215055	118088	51.45	2055	2055	2050	2670	1440	2055	2051.11	0.30	0	0	2068	2061	2053	2046	2038	2062	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	2.15	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
51	20240523	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	238444805	116249	50.65	2055	2055	2050	2670	1440	2055	2051.13	0.30	0	0	2068	2061	2053	2046	2038	2062	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	2.11	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
52	20240523	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	187974815	91684	39.95	2055	2055	2050	2670	1440	2055	2050.20	0.30	0	0	2068	2061	2053	2046	2038	2062	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	1.67	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
53	20240523	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	175993725	85841	37.40	2055	2055	2050	2670	1440	2055	2050.18	0.30	0	0	2068	2061	2053	2046	2038	2062	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	1.56	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
54	20240523	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	165400495	80675	35.15	2055	2055	2050	2670	1440	2055	2050.15	0.30	0	0	2068	2061	2053	2046	2038	2062	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	1.47	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
55	20240523	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	154903830	75555	32.92	2055	2055	2050	2670	1440	2055	2050.16	0.30	0	0	2068	2061	2053	2046	2038	2062	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	1.37	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
56	20240523	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	129604280	63214	27.54	2055	2055	2050	2670	1440	2055	2050.18	0.30	0	0	2068	2061	2053	2046	2038	2062	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	1.15	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
57	20240523	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	46571505	22713	9.90	2055	2055	2050	2670	1440	2055	2050.25	0.30	0	0	2068	2061	2053	2046	2038	2062	2047	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
58	20240522	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	470708590	229429	82.14	2055	2060	2045	2670	1440	2055	2051.65	0.82	0	38786	2075	2065	2050	2040	2025	2070	2045	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	4.17	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		45053	N	N	0	N	00	N
59	20240522	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	464859730	226583	81.12	2055	2060	2045	2670	1440	2055	2051.61	0.82	0	37431	2075	2065	2050	2040	2025	2070	2045	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	4.12	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		45053	N	N	0	N	00	N
60	20240522	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	344162875	167902	60.11	2055	2055	2045	2670	1440	2055	2049.78	0.82	0	26502	2075	2065	2050	2040	2025	2070	2045	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	3.05	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		45053	N	N	0	N	00	N
61	20240522	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	313430315	152939	54.76	2055	2055	2045	2670	1440	2055	2049.38	0.82	0	14983	2075	2065	2050	2040	2025	2070	2045	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	2.78	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		45053	N	N	0	N	00	N
62	20240522	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	282175245	137719	49.31	2055	2055	2045	2670	1440	2055	2048.92	0.82	0	4081	2075	2065	2050	2040	2025	2070	2045	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	2.50	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		45053	N	N	0	N	00	N
63	20240522	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	247642140	120892	43.28	2055	2055	2045	2670	1440	2055	2048.46	0.82	0	-7478	2075	2065	2050	2040	2025	2070	2045	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	2.20	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		45053	N	N	0	N	00	N
64	20240522	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	209559135	102324	36.63	2055	2055	2045	2670	1440	2055	2048.00	0.82	0	-19038	2075	2065	2050	2040	2025	2070	2045	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	1.86	0.00	0.00	2600	20240517	-21.35	2020	20240517	1.24	2600	-21.35	20240517	2020	1.24	20240517	2600	-21.35	20240517	2020	1.24	20240517	0.00	N	476470	100	5 억		45053	N	N	0	N	00	N
65	20240522	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	81301550	39674	14.20	2055	2055	2045	2670	1440	2055	2049.24	0.82	0	-23753	2075	2065	2050	2040	2025	2070	2045	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.72	0.00	0.00	2600	20240517	-21.35	2020	20240517	1.24	2600	-21.35	20240517	2020	1.24	20240517	2600	-21.35	20240517	2020	1.24	20240517	0.00	N	476470	100	5 억		45053	N	N	0	N	00	N
66	20240521	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	562778400	275280	42.88	2040	2060	2035	2645	1425	2035	2044.37	0.30	0	34214	2051	2042	2036	2027	2021	2040	2025	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	5.00	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
67	20240521	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	528681160	258685	40.29	2040	2060	2035	2645	1425	2035	2043.73	0.30	0	34063	2051	2042	2036	2027	2021	2040	2025	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	4.70	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
68	20240521	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	442977575	216917	33.79	2040	2055	2035	2645	1425	2035	2042.15	0.30	0	28418	2051	2042	2036	2027	2021	2040	2025	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	3.94	0.00	0.00	2600	20240517	-21.35	2020	20240517	1.24	2600	-21.35	20240517	2020	1.24	20240517	2600	-21.35	20240517	2020	1.24	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
69	20240521	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	406329610	199037	31.00	2040	2055	2035	2645	1425	2035	2041.48	0.30	0	27615	2051	2042	2036	2027	2021	2040	2025	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	3.62	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
70	20240521	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	380414705	186390	29.03	2040	2055	2035	2645	1425	2035	2040.96	0.30	0	26747	2051	2042	2036	2027	2021	2040	2025	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	3.39	0.00	0.00	2600	20240517	-20.96	2020	20240517	1.73	2600	-20.96	20240517	2020	1.73	20240517	2600	-20.96	20240517	2020	1.73	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
71	20240521	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	350855870	171949	26.78	2040	2055	2035	2645	1425	2035	2040.46	0.30	0	25963	2051	2042	2036	2027	2021	2040	2025	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	3.12	0.00	0.00	2600	20240517	-21.15	2020	20240517	1.49	2600	-21.15	20240517	2020	1.49	20240517	2600	-21.15	20240517	2020	1.49	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
72	20240521	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	277603120	136185	21.21	2040	2050	2035	2645	1425	2035	2038.43	0.30	0	12768	2051	2042	2036	2027	2021	2040	2025	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	2.47	0.00	0.00	2600	20240517	-21.35	2020	20240517	1.24	2600	-21.35	20240517	2020	1.24	20240517	2600	-21.35	20240517	2020	1.24	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N
73	20240521	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	108116680	53069	8.27	2040	2040	2035	2645	1425	2035	2037.29	0.30	0	631	2051	2042	2036	2027	2021	2040	2025	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.96	0.00	0.00	2600	20240517	-21.54	2020	20240517	0.99	2600	-21.54	20240517	2020	0.99	20240517	2600	-21.54	20240517	2020	0.99	20240517	0.00	N	476470	100	5 억		16780	N	N	0	N	00	N