KissMeData/455310/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
20240531,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,9585730,4440,70.34,2140,2170,2135,2785,1505,2145,2158.95,0.02,0,141,2205,2175,2135,2105,2065,2155,2085,5,640,100,1500,5,1,5060000,109,97.50,1.08,12,0.09,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,1115,N,N,0,N,00,N
20240531,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,8493515,3932,62.29,2140,2170,2135,2785,1505,2145,2160.10,0.02,0,136,2205,2175,2135,2105,2065,2155,2085,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.08,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1115,N,N,0,N,00,N
20240531,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,8318960,3851,61.01,2140,2170,2135,2785,1505,2145,2160.21,0.02,0,56,2205,2175,2135,2105,2065,2155,2085,5,640,100,1500,5,1,5060000,109,98.18,1.09,12,0.08,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1115,N,N,0,N,00,N
20240531,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,8118090,3758,59.54,2140,2170,2135,2785,1505,2145,2160.22,0.02,0,-36,2205,2175,2135,2105,2065,2155,2085,5,640,100,1500,5,1,5060000,109,98.18,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1115,N,N,0,N,00,N
20240531,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,7943130,3677,58.25,2140,2170,2135,2785,1505,2145,2160.22,0.02,0,-117,2205,2175,2135,2105,2065,2155,2085,5,640,100,1500,5,1,5060000,109,98.18,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1115,N,N,0,N,00,N
20240531,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,25,2,1.17,7510865,3477,55.09,2140,2170,2135,2785,1505,2145,2160.16,0.02,0,-165,2205,2175,2135,2105,2065,2155,2085,5,640,100,1500,5,1,5060000,110,98.64,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,1115,N,N,0,N,00,N
20240531,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,226890,106,1.68,2140,2145,2135,2785,1505,2145,2140.47,0.02,0,91,2205,2175,2135,2105,2065,2155,2085,5,640,100,1500,5,1,5060000,109,97.50,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,1115,N,N,0,N,00,N
20240531,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,44940,21,0.33,2140,2140,2140,2785,1505,2145,2140.00,0.02,0,18,2205,2175,2135,2105,2065,2155,2085,5,640,100,1500,5,1,5060000,108,97.27,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,1115,N,N,0,N,00,N
20240530,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,13501025,6312,89.49,2165,2165,2095,2810,1520,2165,2138.95,0.03,0,2182,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.50,1.08,12,0.12,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,1433,N,N,0,N,00,N
20240530,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,13372325,6252,88.64,2165,2165,2095,2810,1520,2165,2138.89,0.03,0,2149,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.50,1.08,12,0.12,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,1433,N,N,0,N,00,N
20240530,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,11983860,5606,79.48,2165,2165,2095,2810,1520,2165,2137.68,0.03,0,1810,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.11,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1433,N,N,0,N,00,N
20240530,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,11091675,5192,73.61,2165,2165,2095,2810,1520,2165,2136.30,0.03,0,1415,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.10,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1433,N,N,0,N,00,N
20240530,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,10293470,4822,68.37,2165,2165,2095,2810,1520,2165,2134.69,0.03,0,1054,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1433,N,N,0,N,00,N
20240530,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,9411970,4412,62.55,2165,2165,2095,2810,1520,2165,2133.27,0.03,0,644,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.09,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1433,N,N,0,N,00,N
20240530,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-45,5,-2.08,4536425,2117,30.02,2165,2165,2120,2810,1520,2165,2142.86,0.03,0,461,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,107,96.36,1.07,12,0.04,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,1433,N,N,0,N,00,N
20240530,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,240020,111,1.57,2165,2165,2160,2810,1520,2165,2162.34,0.03,0,45,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1433,N,N,0,N,00,N
20240529,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,15206730,7053,136.00,2165,2165,2130,2800,1510,2155,2156.07,0.03,0,3826,2181,2167,2151,2137,2121,2160,2130,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.14,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1608,N,N,0,N,00,N
20240529,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,15131090,7018,135.33,2165,2165,2130,2800,1510,2155,2156.04,0.03,0,3818,2181,2167,2151,2137,2121,2160,2130,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.14,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1608,N,N,0,N,00,N
20240529,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,8036775,3733,71.98,2165,2165,2130,2800,1510,2155,2152.90,0.03,0,3184,2181,2167,2151,2137,2121,2160,2130,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1608,N,N,0,N,00,N
20240529,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,6585060,3060,59.01,2165,2165,2130,2800,1510,2155,2151.98,0.03,0,2539,2181,2167,2151,2137,2121,2160,2130,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.06,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1608,N,N,0,N,00,N
20240529,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,5205860,2420,46.66,2165,2165,2130,2800,1510,2155,2151.18,0.03,0,1899,2181,2167,2151,2137,2121,2160,2130,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.05,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1608,N,N,0,N,00,N
20240529,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,3137690,1456,28.08,2165,2165,2145,2800,1510,2155,2155.01,0.03,0,1310,2181,2167,2151,2137,2121,2160,2130,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.03,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1608,N,N,0,N,00,N
20240529,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1755600,814,15.70,2165,2165,2145,2800,1510,2155,2156.76,0.03,0,699,2181,2167,2151,2137,2121,2160,2130,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.02,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1608,N,N,0,N,00,N
20240529,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,346395,160,3.09,2165,2165,2160,2800,1510,2155,2164.97,0.03,0,160,2181,2167,2151,2137,2121,2160,2130,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1608,N,N,0,N,00,N
20240528,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,11156980,5186,106.23,2165,2165,2135,2810,1520,2165,2151.37,0.03,0,2942,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1666,N,N,0,N,00,N
20240528,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,11062405,5142,105.33,2165,2165,2135,2810,1520,2165,2151.38,0.03,0,2911,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1666,N,N,0,N,00,N
20240528,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,8296235,3854,78.94,2165,2165,2135,2810,1520,2165,2152.63,0.03,0,2418,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.08,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1666,N,N,0,N,00,N
20240528,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,7258015,3372,69.07,2165,2165,2135,2810,1520,2165,2152.44,0.03,0,1950,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.07,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1666,N,N,0,N,00,N
20240528,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,6206665,2883,59.05,2165,2165,2135,2810,1520,2165,2152.85,0.03,0,1485,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.06,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1666,N,N,0,N,00,N
20240528,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,2817140,1306,26.75,2165,2165,2135,2810,1520,2165,2157.08,0.03,0,999,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.03,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1666,N,N,0,N,00,N
20240528,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,1361560,630,12.90,2165,2165,2135,2810,1520,2165,2161.21,0.03,0,569,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1666,N,N,0,N,00,N
20240528,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,216500,100,2.05,2165,2165,2165,2810,1520,2165,2165.00,0.03,0,100,2188,2176,2153,2141,2118,2182,2147,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1666,N,N,0,N,00,N
20240527,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,10545740,4882,60.91,2140,2165,2130,2810,1520,2165,2160.13,0.03,0,2948,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.10,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1718,N,N,0,N,00,N
20240527,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,10418005,4823,60.17,2140,2165,2130,2810,1520,2165,2160.07,0.03,0,2889,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.10,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1718,N,N,0,N,00,N
20240527,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,9091495,4210,52.53,2140,2165,2130,2810,1520,2165,2159.50,0.03,0,2333,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.08,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1718,N,N,0,N,00,N
20240527,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,7760045,3595,44.85,2140,2165,2130,2810,1520,2165,2158.57,0.03,0,1724,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1718,N,N,0,N,00,N
20240527,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,6374710,2955,36.87,2140,2165,2130,2810,1520,2165,2157.26,0.03,0,1125,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1718,N,N,0,N,00,N
20240527,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,5043765,2340,29.20,2140,2165,2130,2810,1520,2165,2155.46,0.03,0,511,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.05,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1718,N,N,0,N,00,N
20240527,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,214895,100,1.25,2140,2165,2130,2810,1520,2165,2148.95,0.03,0,5,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1718,N,N,0,N,00,N
20240527,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-35,5,-1.62,83185,39,0.49,2140,2140,2130,2810,1520,2165,2132.95,0.03,0,12,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,108,96.82,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.92,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2955,-27.92,20230907,1968,8.23,20230925,0.00,N,455310,100,5 억,,1718,N,N,0,N,00,N
20240524,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,17265255,8015,211.87,2155,2165,2140,2810,1520,2165,2154.12,0.04,0,-106,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.16,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1824,N,N,0,N,00,N
20240524,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,17118160,7947,210.07,2155,2165,2140,2810,1520,2165,2154.04,0.04,0,-99,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.16,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1824,N,N,0,N,00,N
20240524,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,16148305,7499,198.23,2155,2165,2140,2810,1520,2165,2153.39,0.04,0,-86,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.15,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1824,N,N,0,N,00,N
20240524,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,15219520,7070,186.89,2155,2165,2140,2810,1520,2165,2152.69,0.04,0,-86,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.14,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1824,N,N,0,N,00,N
20240524,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,14267055,6630,175.26,2155,2165,2140,2810,1520,2165,2151.89,0.04,0,-80,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.13,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1824,N,N,0,N,00,N
20240524,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,13292140,6179,163.34,2155,2165,2140,2810,1520,2165,2151.18,0.04,0,-10,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.12,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1824,N,N,0,N,00,N
20240524,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,12295310,5718,151.15,2155,2165,2140,2810,1520,2165,2150.28,0.04,0,2,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.11,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1824,N,N,0,N,00,N
20240524,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,8712750,4050,107.06,2155,2155,2150,2810,1520,2165,2151.30,0.04,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.08,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1824,N,N,0,N,00,N
20240523,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,8168885,3783,206.16,2150,2165,2150,2800,1510,2155,2159.37,0.04,0,-7,2171,2162,2156,2147,2141,2160,2145,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1831,N,N,0,N,00,N
20240523,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,7987035,3699,201.58,2150,2165,2150,2800,1510,2155,2159.24,0.04,0,-5,2171,2162,2156,2147,2141,2160,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.07,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1831,N,N,0,N,00,N
20240523,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,5947830,2757,150.25,2150,2165,2150,2800,1510,2155,2157.36,0.04,0,2,2171,2162,2156,2147,2141,2160,2145,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.05,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1831,N,N,0,N,00,N
20240523,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,3949400,1832,99.84,2150,2160,2150,2800,1510,2155,2155.79,0.04,0,-3,2171,2162,2156,2147,2141,2160,2145,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.04,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1831,N,N,0,N,00,N
20240523,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,1616940,751,40.93,2150,2160,2150,2800,1510,2155,2153.05,0.04,0,-2,2171,2162,2156,2147,2141,2160,2145,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1831,N,N,0,N,00,N
20240523,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,1616940,751,40.93,2150,2160,2150,2800,1510,2155,2153.05,0.04,0,-2,2171,2162,2156,2147,2141,2160,2145,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1831,N,N,0,N,00,N
20240523,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,1616940,751,40.93,2150,2160,2150,2800,1510,2155,2153.05,0.04,0,-2,2171,2162,2156,2147,2141,2160,2145,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1831,N,N,0,N,00,N
20240523,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,778300,362,19.73,2150,2150,2150,2800,1510,2155,2150.00,0.04,0,0,2171,2162,2156,2147,2141,2160,2145,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.01,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1831,N,N,0,N,00,N
20240522,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,3951760,1835,20.06,2165,2165,2150,2810,1520,2165,2153.55,0.04,0,-24,2171,2167,2161,2157,2151,2170,2160,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.04,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1855,N,N,0,N,00,N
20240522,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,3930210,1825,19.95,2165,2165,2150,2810,1520,2165,2153.54,0.04,0,-22,2171,2167,2161,2157,2151,2170,2160,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.04,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1855,N,N,0,N,00,N
20240522,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,3858930,1792,19.59,2165,2165,2150,2810,1520,2165,2153.42,0.04,0,-22,2171,2167,2161,2157,2151,2170,2160,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.04,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1855,N,N,0,N,00,N
20240522,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,3858930,1792,19.59,2165,2165,2150,2810,1520,2165,2153.42,0.04,0,-22,2171,2167,2161,2157,2151,2170,2160,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.04,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1855,N,N,0,N,00,N
20240522,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,3848130,1787,19.53,2165,2165,2150,2810,1520,2165,2153.40,0.04,0,-22,2171,2167,2161,2157,2151,2170,2160,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.04,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1855,N,N,0,N,00,N
20240522,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,620710,287,3.14,2165,2165,2150,2810,1520,2165,2162.75,0.04,0,-22,2171,2167,2161,2157,2151,2170,2160,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1855,N,N,0,N,00,N
20240522,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,620710,287,3.14,2165,2165,2150,2810,1520,2165,2162.75,0.04,0,-22,2171,2167,2161,2157,2151,2170,2160,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1855,N,N,0,N,00,N
20240522,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,476295,220,2.40,2165,2165,2160,2810,1520,2165,2164.98,0.04,0,-22,2171,2167,2161,2157,2151,2170,2160,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1855,N,N,0,N,00,N
20240521,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,19764540,9139,47.98,2155,2165,2155,2805,1515,2160,2162.66,0.04,0,-7,2170,2165,2160,2155,2150,2167,2157,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.18,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1862,N,N,0,N,00,N
20240521,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,12596225,5828,30.60,2155,2165,2155,2805,1515,2160,2161.33,0.04,0,-7,2170,2165,2160,2155,2150,2167,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.12,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1862,N,N,0,N,00,N
20240521,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,10226705,4731,24.84,2155,2165,2155,2805,1515,2160,2161.64,0.04,0,-3,2170,2165,2160,2155,2150,2167,2157,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.09,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1862,N,N,0,N,00,N
20240521,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,6243105,2891,15.18,2155,2165,2155,2805,1515,2160,2159.50,0.04,0,-3,2170,2165,2160,2155,2150,2167,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1862,N,N,0,N,00,N
20240521,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,6243105,2891,15.18,2155,2165,2155,2805,1515,2160,2159.50,0.04,0,-3,2170,2165,2160,2155,2150,2167,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1862,N,N,0,N,00,N
20240521,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,5767905,2671,14.02,2155,2165,2155,2805,1515,2160,2159.46,0.04,0,-3,2170,2165,2160,2155,2150,2167,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.05,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1862,N,N,0,N,00,N
20240521,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2551540,1184,6.22,2155,2160,2155,2805,1515,2160,2155.02,0.04,0,-1,2170,2165,2160,2155,2150,2167,2157,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1862,N,N,0,N,00,N
20240521,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,435310,202,1.06,2155,2155,2155,2805,1515,2160,2155.00,0.04,0,0,2170,2165,2160,2155,2150,2167,2157,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1862,N,N,0,N,00,N
20240517,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,16553525,7697,100.35,2150,2155,2145,2800,1510,2155,2150.65,0.04,0,-18,2168,2161,2158,2151,2148,2160,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.15,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1889,N,N,0,N,00,N
20240517,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,16553525,7697,100.35,2150,2155,2145,2800,1510,2155,2150.65,0.04,0,-18,2168,2161,2158,2151,2148,2160,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.15,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1889,N,N,0,N,00,N
20240517,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,14396375,6696,87.30,2150,2155,2145,2800,1510,2155,2150.00,0.04,0,-17,2168,2161,2158,2151,2148,2160,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.13,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1889,N,N,0,N,00,N
20240517,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,14396375,6696,87.30,2150,2155,2145,2800,1510,2155,2150.00,0.04,0,-17,2168,2161,2158,2151,2148,2160,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.13,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1889,N,N,0,N,00,N
20240517,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,14239400,6623,86.35,2150,2155,2145,2800,1510,2155,2149.99,0.04,0,-17,2168,2161,2158,2151,2148,2160,2150,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.13,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1889,N,N,0,N,00,N
20240517,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,14024400,6523,85.05,2150,2155,2145,2800,1510,2155,2149.99,0.04,0,-17,2168,2161,2158,2151,2148,2160,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.13,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1889,N,N,0,N,00,N
20240517,101139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,11229375,5223,68.10,2150,2150,2145,2800,1510,2155,2149.99,0.04,0,-15,2168,2161,2158,2151,2148,2160,2150,5,645,100,1500,5,1,5060000,109,97.50,1.08,12,0.10,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,1889,N,N,0,N,00,N
20240517,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.04,0,0,2168,2161,2158,2151,2148,2160,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1889,N,N,0,N,00,N
20240516,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,16544025,7670,233.06,2155,2165,2155,2810,1520,2165,2156.98,0.04,0,-6,2168,2166,2163,2161,2158,2167,2162,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.15,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1895,N,N,0,N,00,N
20240516,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,16544025,7670,233.06,2155,2165,2155,2810,1520,2165,2156.98,0.04,0,-6,2168,2166,2163,2161,2158,2167,2162,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.15,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,1895,N,N,0,N,00,N
20240516,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,7917280,3668,111.46,2155,2165,2155,2810,1520,2165,2158.47,0.04,0,-6,2168,2166,2163,2161,2158,2167,2162,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1895,N,N,0,N,00,N
20240516,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,6574280,3046,92.56,2155,2165,2155,2810,1520,2165,2158.33,0.04,0,-4,2168,2166,2163,2161,2158,2167,2162,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1895,N,N,0,N,00,N
20240516,121134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,51765,24,0.73,2155,2165,2155,2810,1520,2165,2156.88,0.04,0,-2,2168,2166,2163,2161,2158,2167,2162,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1895,N,N,0,N,00,N
20240516,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,51765,24,0.73,2155,2165,2155,2810,1520,2165,2156.88,0.04,0,-2,2168,2166,2163,2161,2158,2167,2162,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1895,N,N,0,N,00,N
20240516,101136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,49605,23,0.70,2155,2165,2155,2810,1520,2165,2156.74,0.04,0,-1,2168,2166,2163,2161,2158,2167,2162,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1895,N,N,0,N,00,N
20240516,091137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.04,0,0,2168,2166,2163,2161,2158,2167,2162,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1895,N,N,0,N,00,N
20240514,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,7121020,3291,55.98,2165,2165,2160,2805,1515,2160,2163.79,0.04,0,-5,2183,2171,2163,2151,2143,2170,2150,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1900,N,N,0,N,00,N
20240514,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,7121020,3291,55.98,2165,2165,2160,2805,1515,2160,2163.79,0.04,0,-5,2183,2171,2163,2151,2143,2170,2150,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1900,N,N,0,N,00,N
20240514,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,7095050,3279,55.77,2165,2165,2160,2805,1515,2160,2163.78,0.04,0,-3,2183,2171,2163,2151,2143,2170,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1900,N,N,0,N,00,N
20240514,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,4425680,2046,34.80,2165,2165,2160,2805,1515,2160,2163.09,0.04,0,-2,2183,2171,2163,2151,2143,2170,2150,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.04,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1900,N,N,0,N,00,N
20240514,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,1719430,796,13.54,2165,2165,2160,2805,1515,2160,2160.09,0.04,0,-2,2183,2171,2163,2151,2143,2170,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1900,N,N,0,N,00,N
20240514,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,1719430,796,13.54,2165,2165,2160,2805,1515,2160,2160.09,0.04,0,-2,2183,2171,2163,2151,2143,2170,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.02,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1900,N,N,0,N,00,N
20240514,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,1652470,765,13.01,2165,2165,2160,2805,1515,2160,2160.09,0.04,0,-2,2183,2171,2163,2151,2143,2170,2150,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.02,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1900,N,N,0,N,00,N
20240514,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,21650,10,0.17,2165,2165,2165,2805,1515,2160,2165.00,0.04,0,-1,2183,2171,2163,2151,2143,2170,2150,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1900,N,N,0,N,00,N
20240513,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,12697465,5879,58.58,2160,2175,2155,2805,1515,2160,2159.80,0.04,0,-108,2170,2165,2155,2150,2140,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.12,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,2008,N,N,0,N,00,N
20240513,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,12686665,5874,58.53,2160,2175,2155,2805,1515,2160,2159.80,0.04,0,-108,2170,2165,2155,2150,2140,2167,2152,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.12,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,2008,N,N,0,N,00,N
20240513,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,12456080,5767,57.46,2160,2175,2155,2805,1515,2160,2159.89,0.04,0,-1,2170,2165,2155,2150,2140,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.11,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,2008,N,N,0,N,00,N
20240513,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,12456080,5767,57.46,2160,2175,2155,2805,1515,2160,2159.89,0.04,0,-1,2170,2165,2155,2150,2140,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.11,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,2008,N,N,0,N,00,N
20240513,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,11574640,5358,53.39,2160,2175,2155,2805,1515,2160,2160.25,0.04,0,-1,2170,2165,2155,2150,2140,2167,2152,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.11,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,2008,N,N,0,N,00,N
20240513,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,11574640,5358,53.39,2160,2175,2155,2805,1515,2160,2160.25,0.04,0,-1,2170,2165,2155,2150,2140,2167,2152,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.11,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,2008,N,N,0,N,00,N
20240513,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,5899670,2726,27.16,2160,2175,2155,2805,1515,2160,2164.22,0.04,0,-1,2170,2165,2155,2150,2140,2167,2152,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.05,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,2008,N,N,0,N,00,N
20240513,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,4320,2,0.02,2160,2160,2160,2805,1515,2160,2160.00,0.04,0,0,2170,2165,2155,2150,2140,2167,2152,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,2008,N,N,0,N,00,N
20240510,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,21575000,10036,139.12,2145,2160,2145,2795,1505,2150,2149.76,0.04,0,-9,2190,2170,2155,2135,2120,2162,2127,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.20,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,2017,N,N,0,N,00,N
20240510,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,21354050,9933,137.69,2145,2155,2145,2795,1505,2150,2149.81,0.04,0,-7,2190,2170,2155,2135,2120,2162,2127,5,645,100,1500,5,1,5060000,109,97.50,1.08,12,0.20,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,2017,N,N,0,N,00,N
20240510,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,12963870,6029,83.57,2145,2155,2145,2795,1505,2150,2150.25,0.04,0,-4,2190,2170,2155,2135,2120,2162,2127,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.12,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,2017,N,N,0,N,00,N
20240510,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,10876520,5059,70.13,2145,2155,2145,2795,1505,2150,2149.93,0.04,0,-2,2190,2170,2155,2135,2120,2162,2127,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,2017,N,N,0,N,00,N
20240510,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,9541345,4438,61.52,2145,2155,2145,2795,1505,2150,2149.92,0.04,0,-2,2190,2170,2155,2135,2120,2162,2127,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.09,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,2017,N,N,0,N,00,N
20240510,111116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,7915945,3682,51.04,2145,2155,2145,2795,1505,2150,2149.90,0.04,0,-2,2190,2170,2155,2135,2120,2162,2127,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.07,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,2017,N,N,0,N,00,N
20240510,101114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,6294795,2928,40.59,2145,2155,2145,2795,1505,2150,2149.86,0.04,0,-2,2190,2170,2155,2135,2120,2162,2127,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.06,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,2017,N,N,0,N,00,N
20240510,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,339225,158,2.19,2145,2150,2145,2795,1505,2150,2146.99,0.04,0,-2,2190,2170,2155,2135,2120,2162,2127,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,2017,N,N,0,N,00,N
20240509,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,15500215,7214,1323.67,2175,2175,2140,2810,1520,2165,2148.63,0.04,0,-6,2195,2180,2165,2150,2135,2172,2142,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.14,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,2023,N,N,0,N,00,N
20240509,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,15489465,7209,1322.75,2175,2175,2140,2810,1520,2165,2148.63,0.04,0,-6,2195,2180,2165,2150,2135,2172,2142,5,645,100,1510,5,1,5060000,109,97.50,1.08,12,0.14,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,2023,N,N,0,N,00,N
20240509,141004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,11046670,5138,942.75,2175,2175,2140,2810,1520,2165,2149.99,0.04,0,-4,2195,2180,2165,2150,2135,2172,2142,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,2023,N,N,0,N,00,N
20240509,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,11014530,5123,940.00,2175,2175,2150,2810,1520,2165,2150.02,0.04,0,-2,2195,2180,2165,2150,2135,2172,2142,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,2023,N,N,0,N,00,N
20240509,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,11014530,5123,940.00,2175,2175,2150,2810,1520,2165,2150.02,0.04,0,-2,2195,2180,2165,2150,2135,2172,2142,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,2023,N,N,0,N,00,N
20240509,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,10762980,5006,918.53,2175,2175,2150,2810,1520,2165,2150.02,0.04,0,-2,2195,2180,2165,2150,2135,2172,2142,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.10,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,2023,N,N,0,N,00,N
20240509,101100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,10762980,5006,918.53,2175,2175,2150,2810,1520,2165,2150.02,0.04,0,-2,2195,2180,2165,2150,2135,2172,2142,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.10,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,2023,N,N,0,N,00,N
20240509,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,4350,2,0.37,2175,2175,2175,2810,1520,2165,2175.00,0.04,0,0,2195,2180,2165,2150,2135,2172,2142,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,2023,N,N,0,N,00,N
20240508,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,1179135,545,2.33,2180,2180,2150,2825,1525,2175,2163.55,0.04,0,89,2201,2187,2166,2152,2131,2195,2160,5,650,100,1520,5,1,5060000,110,98.41,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,2069,N,N,0,N,00,N
20240508,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,1155330,534,2.29,2180,2180,2150,2825,1525,2175,2163.54,0.04,0,86,2201,2187,2166,2152,2131,2195,2160,5,650,100,1520,5,1,5060000,110,98.41,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,2069,N,N,0,N,00,N
20240508,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,839300,388,1.66,2180,2180,2150,2825,1525,2175,2163.14,0.04,0,75,2201,2187,2166,2152,2131,2195,2160,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2069,N,N,0,N,00,N
20240508,131046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,763375,353,1.51,2180,2180,2150,2825,1525,2175,2162.54,0.04,0,48,2201,2187,2166,2152,2131,2195,2160,5,650,100,1520,5,1,5060000,110,98.41,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,2069,N,N,0,N,00,N
20240508,121044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,286825,132,0.57,2180,2180,2150,2825,1525,2175,2172.92,0.04,0,30,2201,2187,2166,2152,2131,2195,2160,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2069,N,N,0,N,00,N
20240508,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,202395,93,0.40,2180,2180,2160,2825,1525,2175,2176.29,0.04,0,2,2201,2187,2166,2152,2131,2195,2160,5,650,100,1520,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,2069,N,N,0,N,00,N
20240508,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,148105,68,0.29,2180,2180,2170,2825,1525,2175,2178.01,0.04,0,-7,2201,2187,2166,2152,2131,2195,2160,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2069,N,N,0,N,00,N
20240508,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,109000,50,0.21,2180,2180,2180,2825,1525,2175,2180.00,0.04,0,-7,2201,2187,2166,2152,2131,2195,2160,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,2069,N,N,0,N,00,N
20240503,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,23380355,10810,51.09,2185,2185,2155,2840,1530,2185,2162.85,0.04,0,-14,2208,2196,2173,2161,2138,2202,2167,5,655,100,1520,5,1,5060000,110,98.64,1.10,12,0.21,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2032,N,N,0,N,00,N
20240503,151121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,23163355,10710,50.61,2185,2185,2155,2840,1530,2185,2162.78,0.04,0,-12,2208,2196,2173,2161,2138,2202,2167,5,655,100,1520,5,1,5060000,110,98.64,1.10,12,0.21,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2032,N,N,0,N,00,N
20240503,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,17540720,8107,38.31,2185,2185,2155,2840,1530,2185,2163.65,0.04,0,-6,2208,2196,2173,2161,2138,2202,2167,5,655,100,1520,5,1,5060000,110,98.41,1.09,12,0.16,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,2032,N,N,0,N,00,N
20240503,131122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,7810720,3607,17.05,2185,2185,2155,2840,1530,2185,2165.43,0.04,0,-3,2208,2196,2173,2161,2138,2202,2167,5,655,100,1520,5,1,5060000,110,98.64,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2032,N,N,0,N,00,N
20240503,121119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,7691835,3552,16.79,2185,2185,2155,2840,1530,2185,2165.49,0.04,0,0,2208,2196,2173,2161,2138,2202,2167,5,655,100,1520,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,2032,N,N,0,N,00,N
20240503,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,7691835,3552,16.79,2185,2185,2155,2840,1530,2185,2165.49,0.04,0,0,2208,2196,2173,2161,2138,2202,2167,5,655,100,1520,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,2032,N,N,0,N,00,N
20240503,101114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,7691835,3552,16.79,2185,2185,2155,2840,1530,2185,2165.49,0.04,0,0,2208,2196,2173,2161,2138,2202,2167,5,655,100,1520,5,1,5060000,110,99.09,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,2032,N,N,0,N,00,N
20240503,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,4370,2,0.01,2185,2185,2185,2840,1530,2185,2185.00,0.04,0,0,2208,2196,2173,2161,2138,2202,2167,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,2032,N,N,0,N,00,N
20240502,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,45776940,21160,364.26,2155,2185,2150,2845,1535,2190,2163.37,0.04,0,18,2210,2200,2185,2175,2160,2205,2180,5,655,100,1530,5,1,5060000,111,99.32,1.10,12,0.42,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,2014,N,N,0,N,00,N
20240502,151108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-25,5,-1.14,45442905,21006,361.61,2155,2185,2150,2845,1535,2190,2163.33,0.04,0,13,2210,2200,2185,2175,2160,2205,2180,5,655,100,1530,5,1,5060000,110,98.41,1.09,12,0.42,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,2014,N,N,0,N,00,N
20240502,141106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,43295695,20016,344.57,2155,2185,2150,2845,1535,2190,2163.05,0.04,0,-6,2210,2200,2185,2175,2160,2205,2180,5,655,100,1530,5,1,5060000,110,98.64,1.10,12,0.40,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2014,N,N,0,N,00,N
20240502,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-25,5,-1.14,41437870,19160,329.83,2155,2175,2150,2845,1535,2190,2162.73,0.04,0,1,2210,2200,2185,2175,2160,2205,2180,5,655,100,1530,5,1,5060000,110,98.41,1.09,12,0.38,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,2014,N,N,0,N,00,N
20240502,121058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,39958340,18477,318.08,2155,2175,2150,2845,1535,2190,2162.60,0.04,0,-38,2210,2200,2185,2175,2160,2205,2180,5,655,100,1530,5,1,5060000,110,98.64,1.10,12,0.37,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2014,N,N,0,N,00,N
20240502,111056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-25,5,-1.14,21044575,9732,167.53,2155,2175,2150,2845,1535,2190,2162.41,0.04,0,-23,2210,2200,2185,2175,2160,2205,2180,5,655,100,1530,5,1,5060000,110,98.41,1.09,12,0.19,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,2014,N,N,0,N,00,N
20240502,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,7859800,3643,62.71,2155,2175,2150,2845,1535,2190,2157.51,0.04,0,-22,2210,2200,2185,2175,2160,2205,2180,5,655,100,1530,5,1,5060000,110,98.64,1.10,12,0.07,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2014,N,N,0,N,00,N
20240502,091053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-40,5,-1.83,4510050,2097,36.10,2155,2155,2150,2845,1535,2190,2150.72,0.04,0,-12,2210,2200,2185,2175,2160,2205,2180,5,655,100,1530,5,1,5060000,109,97.73,1.09,12,0.04,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,2014,N,N,0,N,00,N