KissMeData/469480/price/prices-20250501.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	20250516	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	6912440	3257	10.77	2125	2140	2120	2785	1505	2145	2122.33	0.01	0	477	2168	2156	2138	2126	2108	2162	2132	4	640	100	1500	5	1	4230000	90	64.70	1.06	12	0.08	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		575	N	N	0	N	00	N
3	20250516	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	6658985	3138	10.38	2125	2140	2120	2785	1505	2145	2122.05	0.01	0	488	2168	2156	2138	2126	2108	2162	2132	4	640	100	1500	5	1	4230000	90	64.24	1.05	12	0.07	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	0.00	Y	469480	100	4 억		575	N	N	0	N	00	N
4	20250516	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	5344585	2518	8.33	2125	2140	2120	2785	1505	2145	2122.55	0.01	0	488	2168	2156	2138	2126	2108	2162	2132	4	640	100	1500	5	1	4230000	90	64.24	1.05	12	0.06	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	0.00	Y	469480	100	4 억		575	N	N	0	N	00	N
5	20250516	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	4125345	1943	6.43	2125	2140	2120	2785	1505	2145	2123.18	0.01	0	487	2168	2156	2138	2126	2108	2162	2132	4	640	100	1500	5	1	4230000	90	64.24	1.05	12	0.05	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	0.00	Y	469480	100	4 억		575	N	N	0	N	00	N
6	20250516	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	2972065	1399	4.63	2125	2140	2120	2785	1505	2145	2124.42	0.01	0	365	2168	2156	2138	2126	2108	2162	2132	4	640	100	1500	5	1	4230000	90	64.24	1.05	12	0.03	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	0.00	Y	469480	100	4 억		575	N	N	0	N	00	N
7	20250516	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1831775	862	2.85	2125	2140	2120	2785	1505	2145	2125.03	0.01	0	86	2168	2156	2138	2126	2108	2162	2132	4	640	100	1500	5	1	4230000	90	64.55	1.06	12	0.02	33.00	2014.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2060	3.40	20250407	2265	-5.96	20240716	2010	5.97	20241209	0.00	Y	469480	100	4 억		575	N	N	0	N	00	N
8	20250516	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	659065	310	1.03	2125	2140	2125	2785	1505	2145	2126.02	0.01	0	-22	2168	2156	2138	2126	2108	2162	2132	4	640	100	1500	5	1	4230000	90	64.39	1.06	12	0.01	33.00	2014.00	2265	20240716	-6.18	2010	20241209	5.72	2150	-1.16	20250331	2060	3.16	20250407	2265	-6.18	20240716	2010	5.72	20241209	0.00	Y	469480	100	4 억		575	N	N	0	N	00	N
9	20250516	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	0	2168	2156	2138	2126	2108	2162	2132	4	640	100	1500	5	1	4230000	91	65.00	1.07	12	0.00	33.00	2014.00	2265	20240716	-5.30	2010	20241209	6.72	2150	-0.23	20250331	2060	4.13	20250407	2265	-5.30	20240716	2010	6.72	20241209	0.00	Y	469480	100	4 억		575	N	N	0	N	00	N
10	20250515	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	64798885	30234	352.05	2140	2150	2120	2780	1500	2140	2143.25	0.02	0	-275	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4230000	91	65.00	1.07	12	0.71	33.00	2014.00	2265	20240716	-5.30	2010	20241209	6.72	2150	0.00	20250331	2060	4.13	20250407	2265	-5.30	20240716	2010	6.72	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
11	20250515	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	64692350	30184	351.47	2140	2150	2120	2780	1500	2140	2143.27	0.02	0	-273	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4230000	90	64.55	1.06	12	0.71	33.00	2014.00	2265	20240716	-5.96	2010	20241209	5.97	2150	0.00	20250331	2060	3.40	20250407	2265	-5.96	20240716	2010	5.97	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
12	20250515	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	63953400	29837	347.43	2140	2150	2120	2780	1500	2140	2143.43	0.02	0	-282	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4230000	90	64.55	1.06	12	0.71	33.00	2014.00	2265	20240716	-5.96	2010	20241209	5.97	2150	0.00	20250331	2060	3.40	20250407	2265	-5.96	20240716	2010	5.97	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
13	20250515	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	29436515	13759	160.21	2140	2140	2135	2780	1500	2140	2139.44	0.02	0	-307	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4230000	90	64.70	1.06	12	0.33	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
14	20250515	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	28255860	13206	153.77	2140	2140	2135	2780	1500	2140	2139.62	0.02	0	-307	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4230000	90	64.70	1.06	12	0.31	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
15	20250515	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	27478720	12842	149.53	2140	2140	2135	2780	1500	2140	2139.75	0.02	0	-307	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4230000	90	64.70	1.06	12	0.30	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
16	20250515	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	22249780	10398	121.08	2140	2140	2135	2780	1500	2140	2139.81	0.02	0	-206	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4230000	90	64.70	1.06	12	0.25	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
17	20250515	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.02	0	0	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4230000	91	64.85	1.06	12	0.00	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2150	-0.47	20250331	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
18	20250514	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	18354200	8588	71.97	2120	2140	2115	2765	1495	2130	2137.19	0.02	0	0	2156	2142	2131	2117	2106	2150	2125	4	635	100	1490	5	1	4230000	91	64.85	1.06	12	0.20	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2150	-0.47	20250331	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
19	20250514	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2132	2	2	0.09	18072632	8456	70.87	2120	2140	2115	2765	1495	2130	2137.26	0.02	0	0	2156	2142	2131	2117	2106	2150	2125	4	635	100	1490	5	1	4230000	90	64.61	1.06	12	0.20	33.00	2014.00	2265	20240716	-5.87	2010	20241209	6.07	2150	-0.84	20250331	2060	3.50	20250407	2265	-5.87	20240716	2010	6.07	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
20	20250514	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	15852674	7415	62.14	2120	2140	2115	2765	1495	2130	2137.92	0.02	0	0	2156	2142	2131	2117	2106	2150	2125	4	635	100	1490	5	1	4230000	90	64.55	1.06	12	0.18	33.00	2014.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2060	3.40	20250407	2265	-5.96	20240716	2010	5.97	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
21	20250514	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	821370	387	3.24	2120	2140	2115	2765	1495	2130	2122.40	0.02	0	0	2156	2142	2131	2117	2106	2150	2125	4	635	100	1490	5	1	4230000	90	64.70	1.06	12	0.01	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
22	20250514	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	821370	387	3.24	2120	2140	2115	2765	1495	2130	2122.40	0.02	0	0	2156	2142	2131	2117	2106	2150	2125	4	635	100	1490	5	1	4230000	90	64.70	1.06	12	0.01	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
23	20250514	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	821370	387	3.24	2120	2140	2115	2765	1495	2130	2122.40	0.02	0	0	2156	2142	2131	2117	2106	2150	2125	4	635	100	1490	5	1	4230000	90	64.70	1.06	12	0.01	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
24	20250514	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	605740	286	2.40	2120	2140	2115	2765	1495	2130	2117.97	0.02	0	0	2156	2142	2131	2117	2106	2150	2125	4	635	100	1490	5	1	4230000	91	64.85	1.06	12	0.01	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2150	-0.47	20250331	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
25	20250514	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	584340	276	2.31	2120	2120	2115	2765	1495	2130	2117.17	0.02	0	0	2156	2142	2131	2117	2106	2150	2125	4	635	100	1490	5	1	4230000	89	64.09	1.05	12	0.01	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		850	N	N	0	N	00	N
26	20250513	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	25495960	11932	218.37	2120	2145	2120	2755	1485	2120	2136.77	0.01	0	272	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	90	64.55	1.06	12	0.28	33.00	2014.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2060	3.40	20250407	2265	-5.96	20240716	2010	5.97	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
27	20250513	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	25057180	11726	214.60	2120	2145	2120	2755	1485	2120	2136.89	0.01	0	272	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	90	64.55	1.06	12	0.28	33.00	2014.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2060	3.40	20250407	2265	-5.96	20240716	2010	5.97	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
28	20250513	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	10283965	4818	88.18	2120	2145	2120	2755	1485	2120	2134.49	0.01	0	-14	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	91	64.85	1.06	12	0.11	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2150	-0.47	20250331	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
29	20250513	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	10003625	4687	85.78	2120	2145	2120	2755	1485	2120	2134.33	0.01	0	-14	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	91	64.85	1.06	12	0.11	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2150	-0.47	20250331	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
30	20250513	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	7878605	3694	67.61	2120	2145	2120	2755	1485	2120	2132.81	0.01	0	-14	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	91	64.85	1.06	12	0.09	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2150	-0.47	20250331	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
31	20250513	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	5723625	2687	49.18	2120	2145	2120	2755	1485	2120	2130.12	0.01	0	-14	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	91	65.00	1.07	12	0.06	33.00	2014.00	2265	20240716	-5.30	2010	20241209	6.72	2150	-0.23	20250331	2060	4.13	20250407	2265	-5.30	20240716	2010	6.72	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
32	20250513	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	5141535	2415	44.20	2120	2135	2120	2755	1485	2120	2129.00	0.01	0	-15	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	90	64.70	1.06	12	0.06	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
33	20250513	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1350440	637	11.66	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	22	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	90	64.24	1.05	12	0.02	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
34	20250512	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	11552840	5464	147.04	2110	2120	2105	2745	1485	2115	2114.36	0.01	0	-2381	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	90	64.24	1.05	12	0.13	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
35	20250512	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10380650	4911	132.16	2110	2120	2105	2745	1485	2115	2113.75	0.01	0	-1886	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	64.09	1.05	12	0.12	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
36	20250512	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9593870	4539	122.15	2110	2120	2105	2745	1485	2115	2113.65	0.01	0	-1514	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	64.09	1.05	12	0.11	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
37	20250512	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8764740	4147	111.60	2110	2120	2105	2745	1485	2115	2113.51	0.01	0	-1122	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	64.09	1.05	12	0.10	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
38	20250512	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4961840	2349	63.21	2110	2120	2105	2745	1485	2115	2112.32	0.01	0	-724	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	64.09	1.05	12	0.06	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
39	20250512	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2910290	1379	37.11	2110	2120	2105	2745	1485	2115	2110.44	0.01	0	-341	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	64.09	1.05	12	0.03	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
40	20250512	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1463645	694	18.68	2110	2120	2105	2745	1485	2115	2109.00	0.01	0	-15	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	64.09	1.05	12	0.02	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
41	20250512	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	64.09	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		578	N	N	0	N	00	N
42	20250509	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	7831140	3716	7.05	2110	2115	2100	2740	1480	2110	2107.41	0.01	0	-1754	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	64.09	1.05	12	0.09	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		559	N	N	0	N	00	N
43	20250509	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	7664955	3637	6.90	2110	2115	2100	2740	1480	2110	2107.49	0.01	0	-1694	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.09	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	0.00	Y	469480	100	4 억		559	N	N	0	N	00	N
44	20250509	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	6537760	3101	5.88	2110	2115	2100	2740	1480	2110	2108.27	0.01	0	-1277	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.07	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	0.00	Y	469480	100	4 억		559	N	N	0	N	00	N
45	20250509	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	5701930	2703	5.12	2110	2115	2105	2740	1480	2110	2109.48	0.01	0	-879	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.06	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		559	N	N	0	N	00	N
46	20250509	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4822040	2285	4.33	2110	2115	2105	2740	1480	2110	2110.30	0.01	0	-461	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.05	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		559	N	N	0	N	00	N
47	20250509	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3944205	1868	3.54	2110	2115	2105	2740	1480	2110	2111.46	0.01	0	-226	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.04	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		559	N	N	0	N	00	N
48	20250509	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	3398985	1609	3.05	2110	2115	2105	2740	1480	2110	2112.48	0.01	0	-221	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	64.09	1.05	12	0.04	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	0.00	Y	469480	100	4 억		559	N	N	0	N	00	N
49	20250509	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	0.00	Y	469480	100	4 억		559	N	N	0	N	00	N
50	20250508	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	110885975	52745	1345.19	2110	2110	2100	2745	1485	2115	2102.30	0.01	0	-890	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	63.94	1.05	12	1.25	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	0.00	Y	469480	100	4 억		544	N	N	0	N	00	N
51	20250508	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	110602085	52610	1341.75	2110	2110	2100	2745	1485	2115	2102.30	0.01	0	-774	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	63.64	1.04	12	1.24	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	0.00	Y	469480	100	4 억		544	N	N	0	N	00	N
52	20250508	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	107231450	51007	1300.87	2110	2110	2100	2745	1485	2115	2102.29	0.01	0	278	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	63.79	1.05	12	1.21	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		544	N	N	0	N	00	N
53	20250508	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	64556290	30691	782.73	2110	2110	2100	2745	1485	2115	2103.43	0.01	0	582	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	63.79	1.05	12	0.73	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		544	N	N	0	N	00	N
54	20250508	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	64556290	30691	782.73	2110	2110	2100	2745	1485	2115	2103.43	0.01	0	582	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	63.79	1.05	12	0.73	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		544	N	N	0	N	00	N
55	20250508	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	64556290	30691	782.73	2110	2110	2100	2745	1485	2115	2103.43	0.01	0	582	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	63.79	1.05	12	0.73	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		544	N	N	0	N	00	N
56	20250508	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	64543660	30685	782.58	2110	2110	2100	2745	1485	2115	2103.43	0.01	0	582	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	63.64	1.04	12	0.73	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	0.00	Y	469480	100	4 억		544	N	N	0	N	00	N
57	20250508	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	645660	306	7.80	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	306	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4230000	89	63.94	1.05	12	0.01	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	0.00	Y	469480	100	4 억		544	N	N	0	N	00	N
58	20250502	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	62746765	29934	774.49	2110	2110	2095	2740	1480	2110	2096.17	0.02	0	-1964	2123	2116	2108	2101	2093	2117	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.71	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	0.00	Y	469480	100	4 억		805	N	N	0	N	00	N
59	20250502	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	62036935	29596	765.74	2110	2110	2095	2740	1480	2110	2096.13	0.02	0	-1633	2123	2116	2108	2101	2093	2117	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.70	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	0.00	Y	469480	100	4 억		805	N	N	0	N	00	N
60	20250502	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	59962135	28608	740.18	2110	2110	2095	2740	1480	2110	2095.99	0.02	0	-645	2123	2116	2108	2101	2093	2117	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.68	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	0.00	Y	469480	100	4 억		805	N	N	0	N	00	N
61	20250502	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	56049835	26745	691.98	2110	2110	2095	2740	1480	2110	2095.71	0.02	0	118	2123	2116	2108	2101	2093	2117	2102	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.63	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		805	N	N	0	N	00	N
62	20250502	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	56049835	26745	691.98	2110	2110	2095	2740	1480	2110	2095.71	0.02	0	118	2123	2116	2108	2101	2093	2117	2102	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.63	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		805	N	N	0	N	00	N
63	20250502	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	56049835	26745	691.98	2110	2110	2095	2740	1480	2110	2095.71	0.02	0	118	2123	2116	2108	2101	2093	2117	2102	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.63	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		805	N	N	0	N	00	N
64	20250502	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	52650260	25130	650.19	2110	2110	2095	2740	1480	2110	2095.12	0.02	0	118	2123	2116	2108	2101	2093	2117	2102	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.59	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	0.00	Y	469480	100	4 억		805	N	N	0	N	00	N
65	20250502	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2110	1	0.03	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	0	2123	2116	2108	2101	2093	2117	2102	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	0.00	Y	469480	100	4 억		805	N	N	0	N	00	N