KissMeData/476470/price/prices-20240601.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
20240628,161410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,56000040,26741,70.09,2090,2100,2080,2715,1465,2090,2094.16,0.98,0,902,2120,2105,2085,2070,2050,2112,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.49,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240628,151427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,47036045,22472,58.90,2090,2100,2080,2715,1465,2090,2093.10,0.98,0,864,2120,2105,2085,2070,2050,2112,2077,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240628,141424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,22163735,10606,27.80,2090,2095,2080,2715,1465,2090,2089.74,0.98,0,192,2120,2105,2085,2070,2050,2112,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.19,0.00,0.00,2600,20240517,-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,,53677,N,N,0,N,00,N
20240628,131424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,14118785,6759,17.72,2090,2095,2080,2715,1465,2090,2088.89,0.98,0,50,2120,2105,2085,2070,2050,2112,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-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,,53677,N,N,0,N,00,N
20240628,121420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,6608920,3162,8.29,2090,2095,2080,2715,1465,2090,2090.11,0.98,0,631,2120,2105,2085,2070,2050,2112,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,53677,N,N,0,N,00,N
20240628,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,4530595,2167,5.68,2090,2095,2080,2715,1465,2090,2090.72,0.98,0,516,2120,2105,2085,2070,2050,2112,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,53677,N,N,0,N,00,N
20240628,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,2131350,1020,2.67,2090,2095,2080,2715,1465,2090,2089.56,0.98,0,494,2120,2105,2085,2070,2050,2112,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,53677,N,N,0,N,00,N
20240628,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,339995,163,0.43,2090,2090,2080,2715,1465,2090,2085.86,0.98,0,60,2120,2105,2085,2070,2050,2112,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,53677,N,N,0,N,00,N
20240627,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,79826170,38149,99.89,2065,2100,2065,2710,1460,2085,2092.48,0.99,0,-1054,2091,2087,2081,2077,2071,2090,2080,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.69,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240627,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,79527870,38006,99.51,2065,2100,2065,2710,1460,2085,2092.51,0.99,0,-969,2091,2087,2081,2077,2071,2090,2080,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.69,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240627,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,77902090,37226,97.47,2065,2100,2065,2710,1460,2085,2092.68,0.99,0,-1039,2091,2087,2081,2077,2071,2090,2080,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.68,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240627,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,74115230,35410,92.72,2065,2100,2065,2710,1460,2085,2093.06,0.99,0,-1003,2091,2087,2081,2077,2071,2090,2080,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.64,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240627,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,72884630,34821,91.17,2065,2100,2065,2710,1460,2085,2093.12,0.99,0,-1068,2091,2087,2081,2077,2071,2090,2080,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.63,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54530,N,N,0,N,00,N
20240627,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,51040120,24410,63.91,2065,2100,2065,2710,1460,2085,2090.95,0.99,0,-1071,2091,2087,2081,2077,2071,2090,2080,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.44,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54530,N,N,0,N,00,N
20240627,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,9191660,4432,11.60,2065,2090,2065,2710,1460,2085,2073.93,0.99,0,-22,2091,2087,2081,2077,2071,2090,2080,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240627,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,4809670,2329,6.10,2065,2070,2065,2710,1460,2085,2065.12,0.99,0,0,2091,2087,2081,2077,2071,2090,2080,6,625,100,1450,5,1,5505000,114,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240626,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,79454530,38192,132.36,2075,2085,2075,2710,1460,2085,2080.40,0.99,0,-1436,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.69,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240626,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,78903030,37927,131.44,2075,2085,2075,2710,1460,2085,2080.39,0.99,0,-1486,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.69,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240626,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,64963280,31227,108.22,2075,2085,2075,2710,1460,2085,2080.36,0.99,0,-4928,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.57,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240626,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,58707440,28221,97.80,2075,2085,2075,2710,1460,2085,2080.27,0.99,0,-3645,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.51,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240626,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,49524905,23808,82.51,2075,2085,2075,2710,1460,2085,2080.18,0.99,0,-2286,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.43,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240626,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,43664265,20992,72.75,2075,2085,2075,2710,1460,2085,2080.04,0.99,0,-1003,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.38,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240626,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,5322315,2562,8.88,2075,2080,2075,2710,1460,2085,2077.41,0.99,0,390,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240626,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,163975,79,0.27,2075,2080,2075,2710,1460,2085,2075.63,0.99,0,0,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,114,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240625,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,60156915,28855,162.44,2085,2090,2075,2710,1460,2085,2084.80,0.99,0,6192,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.52,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240625,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,59919520,28741,161.80,2085,2090,2075,2710,1460,2085,2084.81,0.99,0,6119,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.52,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240625,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,56706400,27197,153.11,2085,2090,2075,2710,1460,2085,2085.02,0.99,0,4788,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.49,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240625,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,55864480,26793,150.84,2085,2090,2075,2710,1460,2085,2085.04,0.99,0,4384,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.49,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240625,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,49873590,23914,134.63,2085,2090,2075,2710,1460,2085,2085.54,0.99,0,1707,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.43,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240625,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,47026955,22548,126.94,2085,2090,2075,2710,1460,2085,2085.64,0.99,0,841,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240625,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,8226260,3953,22.25,2085,2085,2075,2710,1460,2085,2081.02,0.99,0,398,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240625,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,5609025,2693,15.16,2085,2085,2075,2710,1460,2085,2082.82,0.99,0,80,2098,2091,2083,2076,2068,2092,2077,6,625,100,1450,5,1,5505000,114,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,54530,N,N,0,N,00,N
20240624,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,37019535,17763,56.13,2085,2090,2075,2715,1465,2090,2084.08,0.99,0,-1,2110,2100,2085,2075,2060,2092,2067,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.32,0.00,0.00,2600,20240517,-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,,54531,N,N,0,N,00,N
20240624,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,35111510,16845,53.23,2085,2090,2075,2715,1465,2090,2084.39,0.99,0,48,2110,2100,2085,2075,2060,2092,2067,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.31,0.00,0.00,2600,20240517,-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,,54531,N,N,0,N,00,N
20240624,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,30927720,14838,46.89,2085,2090,2075,2715,1465,2090,2084.36,0.99,0,48,2110,2100,2085,2075,2060,2092,2067,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.27,0.00,0.00,2600,20240517,-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,,54531,N,N,0,N,00,N
20240624,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,23395795,11228,35.48,2085,2090,2075,2715,1465,2090,2083.70,0.99,0,48,2110,2100,2085,2075,2060,2092,2067,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.20,0.00,0.00,2600,20240517,-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,,54531,N,N,0,N,00,N
20240624,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,17575155,8440,26.67,2085,2090,2075,2715,1465,2090,2082.36,0.99,0,48,2110,2100,2085,2075,2060,2092,2067,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-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,,54531,N,N,0,N,00,N
20240624,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,6966720,3340,10.55,2085,2090,2080,2715,1465,2090,2085.84,0.99,0,-1,2110,2100,2085,2075,2060,2092,2067,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,54531,N,N,0,N,00,N
20240624,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,4380375,2102,6.64,2085,2090,2080,2715,1465,2090,2083.91,0.99,0,-1,2110,2100,2085,2075,2060,2092,2067,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,54531,N,N,0,N,00,N
20240624,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,488370,234,0.74,2085,2090,2080,2715,1465,2090,2087.05,0.99,0,-1,2110,2100,2085,2075,2060,2092,2067,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,54531,N,N,0,N,00,N
20240621,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,65850335,31640,90.56,2095,2095,2070,2720,1470,2095,2081.24,0.99,0,-147,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.57,0.00,0.00,2600,20240517,-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,,54678,N,N,0,N,00,N
20240621,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,65298700,31376,89.81,2095,2095,2070,2720,1470,2095,2081.17,0.99,0,-147,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.57,0.00,0.00,2600,20240517,-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,,54678,N,N,0,N,00,N
20240621,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,59236915,28475,81.50,2095,2095,2070,2720,1470,2095,2080.31,0.99,0,-134,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.52,0.00,0.00,2600,20240517,-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,,54678,N,N,0,N,00,N
20240621,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,53092050,25532,73.08,2095,2095,2070,2720,1470,2095,2079.43,0.99,0,-136,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.46,0.00,0.00,2600,20240517,-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,,54678,N,N,0,N,00,N
20240621,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,44948135,21621,61.89,2095,2095,2070,2720,1470,2095,2078.91,0.99,0,-147,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.39,0.00,0.00,2600,20240517,-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,,54678,N,N,0,N,00,N
20240621,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,38422800,18490,52.92,2095,2095,2070,2720,1470,2095,2078.03,0.99,0,-147,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.34,0.00,0.00,2600,20240517,-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,,54678,N,N,0,N,00,N
20240621,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,31609010,15214,43.55,2095,2095,2070,2720,1470,2095,2077.63,0.99,0,-147,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5505000,114,0.00,0.00,12,0.28,0.00,0.00,2600,20240517,-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,,54678,N,N,0,N,00,N
20240621,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,19252970,9256,26.49,2095,2095,2075,2720,1470,2095,2080.05,0.99,0,-147,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5505000,114,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-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,,54678,N,N,0,N,00,N
20240620,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,72862690,34937,121.86,2090,2095,2075,2710,1460,2085,2085.55,1.00,0,2896,2108,2096,2088,2076,2068,2092,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.63,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54828,N,N,0,N,00,N
20240620,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,72802020,34908,121.76,2090,2095,2075,2710,1460,2085,2085.54,1.00,0,2896,2108,2096,2088,2076,2068,2092,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.63,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240620,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,67068210,32162,112.18,2090,2095,2075,2710,1460,2085,2085.32,1.00,0,2896,2108,2096,2088,2076,2068,2092,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.58,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240620,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,64820155,31086,108.43,2090,2095,2075,2710,1460,2085,2085.19,1.00,0,2896,2108,2096,2088,2076,2068,2092,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.56,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240620,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,60687210,29107,101.53,2090,2095,2075,2710,1460,2085,2084.97,1.00,0,2896,2108,2096,2088,2076,2068,2092,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.53,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240620,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,58743995,28177,98.28,2090,2095,2075,2710,1460,2085,2084.82,1.00,0,2896,2108,2096,2088,2076,2068,2092,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.51,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240620,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,31079875,14916,52.03,2090,2095,2080,2710,1460,2085,2083.66,1.00,0,665,2108,2096,2088,2076,2068,2092,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.27,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240620,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2700910,1293,4.51,2090,2090,2085,2710,1460,2085,2088.87,1.00,0,-150,2108,2096,2088,2076,2068,2092,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240619,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,59877715,28656,79.40,2100,2100,2080,2730,1470,2100,2089.54,1.00,0,0,2133,2116,2098,2081,2063,2125,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.52,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240619,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,40656740,19432,53.84,2100,2100,2085,2730,1470,2100,2092.26,1.00,0,22,2133,2116,2098,2081,2063,2125,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.35,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240619,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,38419455,18361,50.87,2100,2100,2085,2730,1470,2100,2092.45,1.00,0,22,2133,2116,2098,2081,2063,2125,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.33,0.00,0.00,2600,20240517,-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,,54828,N,N,0,N,00,N
20240619,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,20016170,9555,26.47,2100,2100,2085,2730,1470,2100,2094.84,1.00,0,3,2133,2116,2098,2081,2063,2125,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.17,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54828,N,N,0,N,00,N
20240619,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,17745675,8471,23.47,2100,2100,2085,2730,1470,2100,2094.87,1.00,0,3,2133,2116,2098,2081,2063,2125,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54828,N,N,0,N,00,N
20240619,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,14362795,6854,18.99,2100,2100,2085,2730,1470,2100,2095.53,1.00,0,3,2133,2116,2098,2081,2063,2125,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54828,N,N,0,N,00,N
20240619,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,9658990,4609,12.77,2100,2100,2085,2730,1470,2100,2095.68,1.00,0,3,2133,2116,2098,2081,2063,2125,2090,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54828,N,N,0,N,00,N
20240619,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3545825,1690,4.68,2100,2100,2085,2730,1470,2100,2098.12,1.00,0,0,2133,2116,2098,2081,2063,2125,2090,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,54828,N,N,0,N,00,N
20240618,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,75769540,36091,111.37,2080,2115,2080,2715,1465,2090,2099.40,1.00,0,2913,2103,2096,2088,2081,2073,2100,2085,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.66,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,54861,N,N,0,N,00,N
20240618,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,75704555,36060,111.28,2080,2115,2080,2715,1465,2090,2099.41,1.00,0,2913,2103,2096,2088,2081,2073,2100,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.66,0.00,0.00,2600,20240517,-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,,54861,N,N,0,N,00,N
20240618,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,72654870,34604,106.79,2080,2115,2080,2715,1465,2090,2099.61,1.00,0,2929,2103,2096,2088,2081,2073,2100,2085,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.63,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,54861,N,N,0,N,00,N
20240618,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,65936090,31405,96.91,2080,2115,2080,2715,1465,2090,2099.54,1.00,0,2929,2103,2096,2088,2081,2073,2100,2085,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.57,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,54861,N,N,0,N,00,N
20240618,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,51830390,24688,76.19,2080,2115,2080,2715,1465,2090,2099.42,1.00,0,2929,2103,2096,2088,2081,2073,2100,2085,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.45,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2600,-18.85,20240517,2020,4.46,20240517,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,54861,N,N,0,N,00,N
20240618,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,47738480,22741,70.18,2080,2115,2080,2715,1465,2090,2099.23,1.00,0,2929,2103,2096,2088,2081,2073,2100,2085,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,54861,N,N,0,N,00,N
20240618,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5117995,2451,7.56,2080,2100,2080,2715,1465,2090,2088.13,1.00,0,-17,2103,2096,2088,2081,2073,2100,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,54861,N,N,0,N,00,N
20240618,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,441435,212,0.65,2080,2085,2080,2715,1465,2090,2082.24,1.00,0,-17,2103,2096,2088,2081,2073,2100,2085,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-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,,54861,N,N,0,N,00,N
20240617,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,67730380,32405,134.27,2085,2095,2080,2720,1470,2095,2090.12,1.00,0,-1,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.59,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240617,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,57591790,27554,114.17,2085,2095,2080,2720,1470,2095,2090.14,1.00,0,-1,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.50,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240617,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,15449025,7390,30.62,2085,2095,2080,2720,1470,2095,2090.53,1.00,0,-1,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240617,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,14238270,6811,28.22,2085,2095,2080,2720,1470,2095,2090.48,1.00,0,-1,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.12,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54862,N,N,0,N,00,N
20240617,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,7517090,3600,14.92,2085,2095,2080,2720,1470,2095,2088.08,1.00,0,-1,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240617,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,6990410,3348,13.87,2085,2095,2080,2720,1470,2095,2087.94,1.00,0,-1,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240617,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,5833165,2795,11.58,2085,2095,2080,2720,1470,2095,2087.00,1.00,0,-1,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.05,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240617,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1494965,717,2.97,2085,2090,2085,2720,1470,2095,2085.03,1.00,0,-1,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240614,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,50639230,24135,37.63,2100,2100,2085,2730,1470,2100,2098.17,1.00,0,0,2116,2107,2096,2087,2076,2112,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.44,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54862,N,N,0,N,00,N
20240614,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,50427760,24034,37.48,2100,2100,2085,2730,1470,2100,2098.18,1.00,0,0,2116,2107,2096,2087,2076,2112,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.44,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54862,N,N,0,N,00,N
20240614,141034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,49611205,23644,36.87,2100,2100,2085,2730,1470,2100,2098.26,1.00,0,0,2116,2107,2096,2087,2076,2112,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.43,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240614,131036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,48796810,23255,36.26,2100,2100,2085,2730,1470,2100,2098.34,1.00,0,0,2116,2107,2096,2087,2076,2112,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.42,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54862,N,N,0,N,00,N
20240614,121044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,48422680,23076,35.98,2100,2100,2085,2730,1470,2100,2098.40,1.00,0,0,2116,2107,2096,2087,2076,2112,2092,6,630,100,1470,5,1,5505000,116,0.00,0.00,12,0.42,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,54862,N,N,0,N,00,N
20240614,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,46881180,22341,34.84,2100,2100,2085,2730,1470,2100,2098.44,1.00,0,0,2116,2107,2096,2087,2076,2112,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,54862,N,N,0,N,00,N
20240614,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,46607450,22210,34.63,2100,2100,2085,2730,1470,2100,2098.49,1.00,0,0,2116,2107,2096,2087,2076,2112,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.40,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240614,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,1708010,819,1.28,2100,2100,2085,2730,1470,2100,2085.48,1.00,0,0,2116,2107,2096,2087,2076,2112,2092,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-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,,54862,N,N,0,N,00,N
20240613,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,134493405,64127,96.45,2085,2105,2085,2720,1470,2095,2097.30,1.06,0,6709,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,1.16,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,58227,N,N,0,N,00,N
20240613,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,134398970,64082,96.38,2085,2105,2085,2720,1470,2095,2097.30,1.06,0,6709,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,1.16,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58227,N,N,0,N,00,N
20240613,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,129276695,61637,92.70,2085,2105,2085,2720,1470,2095,2097.39,1.06,0,6530,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,1.12,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58227,N,N,0,N,00,N
20240613,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,117672880,56102,84.38,2085,2105,2085,2720,1470,2095,2097.48,1.06,0,2598,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,1.02,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58227,N,N,0,N,00,N
20240613,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,94925645,45268,68.08,2085,2105,2085,2720,1470,2095,2096.97,1.06,0,1765,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.82,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58227,N,N,0,N,00,N
20240613,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,25707680,12298,18.50,2085,2100,2085,2720,1470,2095,2090.40,1.06,0,1142,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,58227,N,N,0,N,00,N
20240613,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,14917495,7148,10.75,2085,2095,2085,2720,1470,2095,2086.95,1.06,0,642,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.13,0.00,0.00,2600,20240517,-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,,58227,N,N,0,N,00,N
20240613,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,6855500,3288,4.95,2085,2095,2085,2720,1470,2095,2085.01,1.06,0,642,2108,2101,2093,2086,2078,2105,2090,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58227,N,N,0,N,00,N
20240612,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,139140750,66490,164.37,2085,2100,2085,2720,1470,2095,2092.66,1.06,0,49853,2111,2102,2091,2082,2071,2097,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,1.21,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58374,N,N,0,N,00,N
20240612,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,136675035,65313,161.46,2085,2100,2085,2720,1470,2095,2092.62,1.06,0,48756,2111,2102,2091,2082,2071,2097,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,1.19,0.00,0.00,2600,20240517,-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,,58374,N,N,0,N,00,N
20240612,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,117048750,55944,138.30,2085,2100,2085,2720,1470,2095,2092.25,1.06,0,39402,2111,2102,2091,2082,2071,2097,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,1.02,0.00,0.00,2600,20240517,-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,,58374,N,N,0,N,00,N
20240612,131148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,55000625,26291,64.99,2085,2100,2085,2720,1470,2095,2091.99,1.06,0,19525,2111,2102,2091,2082,2071,2097,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.48,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58374,N,N,0,N,00,N
20240612,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,54338355,25975,64.21,2085,2100,2085,2720,1470,2095,2091.95,1.06,0,19259,2111,2102,2091,2082,2071,2097,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.47,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58374,N,N,0,N,00,N
20240612,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,25271525,12101,29.91,2085,2100,2085,2720,1470,2095,2088.38,1.06,0,5581,2111,2102,2091,2082,2071,2097,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58374,N,N,0,N,00,N
20240612,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,23381705,11199,27.68,2085,2095,2085,2720,1470,2095,2087.84,1.06,0,4705,2111,2102,2091,2082,2071,2097,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.20,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58374,N,N,0,N,00,N
20240612,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,116770,56,0.14,2085,2095,2085,2720,1470,2095,2085.18,1.06,0,0,2111,2102,2091,2082,2071,2097,2077,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58374,N,N,0,N,00,N
20240610,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,85402240,40671,181.22,2095,2105,2080,2720,1470,2095,2099.83,1.20,0,26657,2125,2110,2095,2080,2065,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.74,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,66193,N,N,0,N,00,N
20240610,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,68406580,32597,145.24,2095,2105,2080,2720,1470,2095,2098.56,1.20,0,26635,2125,2110,2095,2080,2065,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.59,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,66193,N,N,0,N,00,N
20240610,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,67507275,32169,143.34,2095,2105,2080,2720,1470,2095,2098.52,1.20,0,26308,2125,2110,2095,2080,2065,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.58,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,66193,N,N,0,N,00,N
20240610,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,62247620,29665,132.18,2095,2105,2080,2720,1470,2095,2098.35,1.20,0,24055,2125,2110,2095,2080,2065,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.54,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,66193,N,N,0,N,00,N
20240610,121139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,51630100,24609,109.65,2095,2105,2080,2720,1470,2095,2098.02,1.20,0,19080,2125,2110,2095,2080,2065,2102,2072,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.45,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,66193,N,N,0,N,00,N
20240610,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,28643105,13663,60.88,2095,2105,2080,2720,1470,2095,2096.40,1.20,0,9078,2125,2110,2095,2080,2065,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.25,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,66193,N,N,0,N,00,N
20240610,101139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,18243760,8711,38.81,2095,2100,2080,2720,1470,2095,2094.34,1.20,0,4175,2125,2110,2095,2080,2065,2102,2072,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.16,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,66193,N,N,0,N,00,N
20240610,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,905040,432,1.92,2095,2095,2095,2720,1470,2095,2095.00,1.20,0,-41,2125,2110,2095,2080,2065,2102,2072,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.01,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,66193,N,N,0,N,00,N
20240607,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,46483590,22199,30.50,2100,2110,2080,2730,1470,2100,2093.95,1.34,0,-2514,2126,2112,2101,2087,2076,2120,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.40,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,73608,N,N,0,N,00,N
20240607,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,46018495,21977,30.20,2100,2110,2080,2730,1470,2100,2093.94,1.34,0,-2514,2126,2112,2101,2087,2076,2120,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.40,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,73608,N,N,0,N,00,N
20240607,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,44859955,21424,29.44,2100,2110,2080,2730,1470,2100,2093.91,1.34,0,-2514,2126,2112,2101,2087,2076,2120,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.39,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,73608,N,N,0,N,00,N
20240607,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,25698770,12297,16.90,2100,2110,2080,2730,1470,2100,2089.84,1.34,0,-1566,2126,2112,2101,2087,2076,2120,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.22,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,73608,N,N,0,N,00,N
20240607,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,24397645,11676,16.04,2100,2110,2080,2730,1470,2100,2089.56,1.34,0,-1566,2126,2112,2101,2087,2076,2120,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.21,0.00,0.00,2600,20240517,-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,,73608,N,N,0,N,00,N
20240607,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,9437080,4506,6.19,2100,2110,2080,2730,1470,2100,2094.34,1.34,0,-546,2126,2112,2101,2087,2076,2120,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.08,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,73608,N,N,0,N,00,N
20240607,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,7034835,3358,4.61,2100,2110,2080,2730,1470,2100,2094.95,1.34,0,-546,2126,2112,2101,2087,2076,2120,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.06,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,73608,N,N,0,N,00,N
20240607,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,2568105,1229,1.69,2100,2100,2080,2730,1470,2100,2089.59,1.34,0,-16,2126,2112,2101,2087,2076,2120,2095,6,630,100,1470,5,1,5505000,115,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-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,,73608,N,N,0,N,00,N
20240605,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,152974365,72771,100.09,2095,2115,2090,2720,1470,2095,2102.13,1.06,0,18286,2118,2106,2093,2081,2068,2112,2087,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,1.32,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,58510,N,N,0,N,00,N
20240605,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,152898775,72735,100.05,2095,2115,2090,2720,1470,2095,2102.13,1.06,0,18286,2118,2106,2093,2081,2068,2112,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,1.32,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58510,N,N,0,N,00,N
20240605,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,128176895,60959,83.85,2095,2115,2090,2720,1470,2095,2102.67,1.06,0,26147,2118,2106,2093,2081,2068,2112,2087,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,1.11,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,58510,N,N,0,N,00,N
20240605,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,122554820,58288,80.17,2095,2115,2090,2720,1470,2095,2102.57,1.06,0,26147,2118,2106,2093,2081,2068,2112,2087,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,1.06,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,58510,N,N,0,N,00,N
20240605,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,110359840,52481,72.19,2095,2115,2090,2720,1470,2095,2102.85,1.06,0,26147,2118,2106,2093,2081,2068,2112,2087,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.95,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,58510,N,N,0,N,00,N
20240605,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,108457190,51575,70.94,2095,2115,2090,2720,1470,2095,2102.90,1.06,0,26147,2118,2106,2093,2081,2068,2112,2087,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.94,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,58510,N,N,0,N,00,N
20240605,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,99607270,47362,65.15,2095,2115,2090,2720,1470,2095,2103.11,1.06,0,26147,2118,2106,2093,2081,2068,2112,2087,6,625,100,1460,5,1,5505000,116,0.00,0.00,12,0.86,0.00,0.00,2600,20240517,-19.04,2020,20240517,4.21,2600,-19.04,20240517,2020,4.21,20240517,2600,-19.04,20240517,2020,4.21,20240517,0.00,N,476470,100,5 억,,58510,N,N,0,N,00,N
20240605,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4064555,1940,2.67,2095,2100,2095,2720,1470,2095,2095.13,1.06,0,1222,2118,2106,2093,2081,2068,2112,2087,6,625,100,1460,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,58510,N,N,0,N,00,N
20240604,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,151970530,72690,189.21,2085,2105,2080,2710,1460,2085,2090.67,1.26,0,-15117,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,1.32,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,69451,N,N,0,N,00,N
20240604,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,146168665,69923,182.01,2085,2105,2080,2710,1460,2085,2090.42,1.26,0,-15117,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,1.27,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,69451,N,N,0,N,00,N
20240604,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,132105875,63212,164.54,2085,2105,2080,2710,1460,2085,2089.89,1.26,0,-10245,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5505000,116,0.00,0.00,12,1.15,0.00,0.00,2600,20240517,-19.23,2020,20240517,3.96,2600,-19.23,20240517,2020,3.96,20240517,2600,-19.23,20240517,2020,3.96,20240517,0.00,N,476470,100,5 억,,69451,N,N,0,N,00,N
20240604,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,48784050,23447,61.03,2085,2090,2080,2710,1460,2085,2080.61,1.26,0,-10473,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.43,0.00,0.00,2600,20240517,-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,,69451,N,N,0,N,00,N
20240604,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,37884655,18210,47.40,2085,2090,2080,2710,1460,2085,2080.43,1.26,0,-10473,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.33,0.00,0.00,2600,20240517,-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,,69451,N,N,0,N,00,N
20240604,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,36823855,17700,46.07,2085,2090,2080,2710,1460,2085,2080.44,1.26,0,-10473,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.32,0.00,0.00,2600,20240517,-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,,69451,N,N,0,N,00,N
20240604,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,33977535,16334,42.52,2085,2090,2080,2710,1460,2085,2080.17,1.26,0,-10473,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.30,0.00,0.00,2600,20240517,-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,,69451,N,N,0,N,00,N
20240604,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,4353850,2092,5.45,2085,2090,2080,2710,1460,2085,2081.19,1.26,0,-18,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.04,0.00,0.00,2600,20240517,-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,,69451,N,N,0,N,00,N
20240603,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,78989415,37880,26.68,2090,2090,2075,2710,1460,2085,2085.25,1.29,0,-1697,2115,2100,2080,2065,2045,2107,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.69,0.00,0.00,2600,20240517,-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,,70974,N,N,0,N,00,N
20240603,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,77265950,37054,26.10,2090,2090,2075,2710,1460,2085,2085.23,1.29,0,-1697,2115,2100,2080,2065,2045,2107,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.67,0.00,0.00,2600,20240517,-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,,70974,N,N,0,N,00,N
20240603,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,55605805,26670,18.78,2090,2090,2075,2710,1460,2085,2084.96,1.29,0,-1681,2115,2100,2080,2065,2045,2107,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.48,0.00,0.00,2600,20240517,-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,,70974,N,N,0,N,00,N
20240603,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,49585830,23788,16.75,2090,2090,2075,2710,1460,2085,2084.49,1.29,0,-1681,2115,2100,2080,2065,2045,2107,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.43,0.00,0.00,2600,20240517,-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,,70974,N,N,0,N,00,N
20240603,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,33742015,16203,11.41,2090,2090,2075,2710,1460,2085,2082.45,1.29,0,-1681,2115,2100,2080,2065,2045,2107,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.29,0.00,0.00,2600,20240517,-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,,70974,N,N,0,N,00,N
20240603,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,17411695,8370,5.89,2090,2090,2075,2710,1460,2085,2080.25,1.29,0,-1681,2115,2100,2080,2065,2045,2107,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-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,,70974,N,N,0,N,00,N
20240603,101129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11239490,5406,3.81,2090,2090,2075,2710,1460,2085,2079.08,1.29,0,-1681,2115,2100,2080,2065,2045,2107,2072,6,625,100,1450,5,1,5505000,115,0.00,0.00,12,0.10,0.00,0.00,2600,20240517,-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,,70974,N,N,0,N,00,N
20240603,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3797435,1824,1.28,2090,2090,2075,2710,1460,2085,2081.93,1.29,0,-1116,2115,2100,2080,2065,2045,2107,2072,6,625,100,1450,5,1,5505000,114,0.00,0.00,12,0.03,0.00,0.00,2600,20240517,-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,,70974,N,N,0,N,00,N