KissMeData/484130/price/prices-20250501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250516	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	1854980	901	164.72	2065	2070	2055	2690	1450	2070	2058.80	0.05	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	4520000	93	-114.17	1.09	12	0.02	-18.00	1882.00	2170	20241119	-5.30	1985	20241223	3.53	2070	0.00	20250512	1991	3.21	20250123	2170	-5.30	20241119	1985	3.53	20241223	0.00	Y	484130	100	4 억		2061	N	N	0	N	00	N
3	20250516	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1696745	824	150.64	2065	2070	2055	2690	1450	2070	2059.16	0.05	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	4520000	94	-115.00	1.10	12	0.02	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2061	N	N	0	N	00	N
4	20250516	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1280785	622	113.71	2065	2065	2055	2690	1450	2070	2059.14	0.05	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	4520000	93	-114.44	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2070	-0.48	20250512	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2061	N	N	0	N	00	N
5	20250516	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	773195	375	68.56	2065	2065	2055	2690	1450	2070	2061.85	0.05	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	4520000	93	-114.44	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2070	-0.48	20250512	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2061	N	N	0	N	00	N
6	20250516	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	709485	344	62.89	2065	2065	2055	2690	1450	2070	2062.46	0.05	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	4520000	93	-114.17	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.30	1985	20241223	3.53	2070	-0.72	20250512	1991	3.21	20250123	2170	-5.30	20241119	1985	3.53	20241223	0.00	Y	484130	100	4 억		2061	N	N	0	N	00	N
7	20250516	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	709485	344	62.89	2065	2065	2055	2690	1450	2070	2062.46	0.05	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	4520000	93	-114.17	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.30	1985	20241223	3.53	2070	-0.72	20250512	1991	3.21	20250123	2170	-5.30	20241119	1985	3.53	20241223	0.00	Y	484130	100	4 억		2061	N	N	0	N	00	N
8	20250516	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.05	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	4520000	94	-115.00	1.10	12	0.00	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2061	N	N	0	N	00	N
9	20250516	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.05	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	4520000	94	-115.00	1.10	12	0.00	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2061	N	N	0	N	00	N
10	20250515	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1125885	547	77.70	2070	2070	2055	2690	1450	2070	2058.29	0.04	0	46	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	4520000	94	-115.00	1.10	12	0.01	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2015	N	N	0	N	00	N
11	20250515	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1125885	547	77.70	2070	2070	2055	2690	1450	2070	2058.29	0.04	0	46	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	4520000	94	-115.00	1.10	12	0.01	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2015	N	N	0	N	00	N
12	20250515	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1094975	532	75.57	2070	2070	2055	2690	1450	2070	2058.22	0.04	0	32	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	4520000	93	-114.44	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2070	0.00	20250512	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2015	N	N	0	N	00	N
13	20250515	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	967555	470	66.76	2070	2070	2055	2690	1450	2070	2058.63	0.04	0	32	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	4520000	93	-114.17	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.30	1985	20241223	3.53	2070	0.00	20250512	1991	3.21	20250123	2170	-5.30	20241119	1985	3.53	20241223	0.00	Y	484130	100	4 억		2015	N	N	0	N	00	N
14	20250515	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	697410	339	48.15	2070	2070	2055	2690	1450	2070	2057.26	0.04	0	32	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	4520000	93	-114.44	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2070	0.00	20250512	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2015	N	N	0	N	00	N
15	20250515	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	179270	87	12.36	2070	2070	2060	2690	1450	2070	2060.57	0.04	0	32	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	4520000	93	-114.44	1.09	12	0.00	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2070	0.00	20250512	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2015	N	N	0	N	00	N
16	20250515	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.04	0	0	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	4520000	94	-115.00	1.10	12	0.00	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2015	N	N	0	N	00	N
17	20250515	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.04	0	0	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	4520000	94	-115.00	1.10	12	0.00	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2015	N	N	0	N	00	N
18	20250514	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1453360	704	28.12	2065	2070	2060	2680	1450	2065	2064.43	0.04	0	-18	2078	2071	2058	2051	2038	2075	2055	5	615	100	1440	5	1	4520000	94	-115.00	1.10	12	0.02	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2033	N	N	0	N	00	N
19	20250514	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1451290	703	28.08	2065	2070	2060	2680	1450	2065	2064.42	0.04	0	-18	2078	2071	2058	2051	2038	2075	2055	5	615	100	1440	5	1	4520000	94	-115.00	1.10	12	0.02	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2033	N	N	0	N	00	N
20	20250514	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1333830	646	25.80	2065	2070	2060	2680	1450	2065	2064.75	0.04	0	-11	2078	2071	2058	2051	2038	2075	2055	5	615	100	1440	5	1	4520000	93	-114.44	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2070	0.00	20250512	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2033	N	N	0	N	00	N
21	20250514	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1307030	633	25.28	2065	2070	2060	2680	1450	2065	2064.82	0.04	0	0	2078	2071	2058	2051	2038	2075	2055	5	615	100	1440	5	1	4520000	93	-114.44	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2070	0.00	20250512	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2033	N	N	0	N	00	N
22	20250514	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	965800	468	18.69	2065	2065	2060	2680	1450	2065	2063.68	0.04	0	0	2078	2071	2058	2051	2038	2075	2055	5	615	100	1440	5	1	4520000	93	-114.44	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2070	-0.48	20250512	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2033	N	N	0	N	00	N
23	20250514	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	910180	441	17.61	2065	2065	2060	2680	1450	2065	2063.90	0.04	0	0	2078	2071	2058	2051	2038	2075	2055	5	615	100	1440	5	1	4520000	93	-114.44	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2070	-0.48	20250512	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2033	N	N	0	N	00	N
24	20250514	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	710360	344	13.74	2065	2065	2065	2680	1450	2065	2065.00	0.04	0	0	2078	2071	2058	2051	2038	2075	2055	5	615	100	1440	5	1	4520000	93	-114.72	1.10	12	0.01	-18.00	1882.00	2170	20241119	-4.84	1985	20241223	4.03	2070	-0.24	20250512	1991	3.72	20250123	2170	-4.84	20241119	1985	4.03	20241223	0.00	Y	484130	100	4 억		2033	N	N	0	N	00	N
25	20250514	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.04	0	0	2078	2071	2058	2051	2038	2075	2055	5	615	100	1440	5	1	4520000	93	-114.72	1.10	12	0.00	-18.00	1882.00	2170	20241119	-4.84	1985	20241223	4.03	2070	-0.24	20250512	1991	3.72	20250123	2170	-4.84	20241119	1985	4.03	20241223	0.00	Y	484130	100	4 억		2033	N	N	0	N	00	N
26	20250513	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	5135575	2504	9.82	2050	2065	2045	2665	1435	2050	2050.95	0.05	0	29	2076	2062	2056	2042	2036	2060	2040	5	615	100	1430	5	1	4520000	93	-114.72	1.10	12	0.06	-18.00	1882.00	2170	20241119	-4.84	1985	20241223	4.03	2070	-0.24	20250512	1991	3.72	20250123	2170	-4.84	20241119	1985	4.03	20241223	0.00	Y	484130	100	4 억		2182	N	N	0	N	00	N
27	20250513	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	5092495	2483	9.74	2050	2065	2045	2665	1435	2050	2050.94	0.05	0	29	2076	2062	2056	2042	2036	2060	2040	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.05	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2070	-0.97	20250512	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2182	N	N	0	N	00	N
28	20250513	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	3682780	1798	7.05	2050	2050	2045	2665	1435	2050	2048.26	0.05	0	-27	2076	2062	2056	2042	2036	2060	2040	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.04	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2070	-0.97	20250512	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2182	N	N	0	N	00	N
29	20250513	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	3209230	1567	6.15	2050	2050	2045	2665	1435	2050	2048.01	0.05	0	-58	2076	2062	2056	2042	2036	2060	2040	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.03	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2070	-0.97	20250512	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2182	N	N	0	N	00	N
30	20250513	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1986520	970	3.80	2050	2050	2045	2665	1435	2050	2047.96	0.05	0	-95	2076	2062	2056	2042	2036	2060	2040	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.02	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2070	-0.97	20250512	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2182	N	N	0	N	00	N
31	20250513	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	1713950	837	3.28	2050	2050	2045	2665	1435	2050	2047.73	0.05	0	-106	2076	2062	2056	2042	2036	2060	2040	5	615	100	1430	5	1	4520000	92	-113.61	1.09	12	0.02	-18.00	1882.00	2170	20241119	-5.76	1985	20241223	3.02	2070	-1.21	20250512	1991	2.71	20250123	2170	-5.76	20241119	1985	3.02	20241223	0.00	Y	484130	100	4 억		2182	N	N	0	N	00	N
32	20250513	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1222575	597	2.34	2050	2050	2045	2665	1435	2050	2047.86	0.05	0	-117	2076	2062	2056	2042	2036	2060	2040	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2070	-0.97	20250512	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2182	N	N	0	N	00	N
33	20250513	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	30750	15	0.06	2050	2050	2050	2665	1435	2050	2050.00	0.05	0	15	2076	2062	2056	2042	2036	2060	2040	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.00	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2070	-0.97	20250512	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2182	N	N	0	N	00	N
34	20250512	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	52766605	25499	134.16	2065	2070	2050	2675	1445	2060	2069.36	0.04	0	242	2073	2066	2058	2051	2043	2070	2055	5	615	100	1440	5	1	4520000	93	-113.89	1.09	12	0.56	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2070	-0.97	20250512	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2006	N	N	0	N	00	N
35	20250512	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	52481845	25361	133.44	2065	2070	2060	2675	1445	2060	2069.39	0.04	0	304	2073	2066	2058	2051	2043	2070	2055	5	615	100	1440	5	1	4520000	94	-115.00	1.10	12	0.56	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2006	N	N	0	N	00	N
36	20250512	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	51504890	24889	130.95	2065	2070	2060	2675	1445	2060	2069.38	0.04	0	304	2073	2066	2058	2051	2043	2070	2055	5	615	100	1440	5	1	4520000	94	-115.00	1.10	12	0.55	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2006	N	N	0	N	00	N
37	20250512	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	50387090	24349	128.11	2065	2070	2060	2675	1445	2060	2069.37	0.04	0	304	2073	2066	2058	2051	2043	2070	2055	5	615	100	1440	5	1	4520000	94	-115.00	1.10	12	0.54	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2006	N	N	0	N	00	N
38	20250512	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	46582430	22511	118.44	2065	2070	2060	2675	1445	2060	2069.32	0.04	0	295	2073	2066	2058	2051	2043	2070	2055	5	615	100	1440	5	1	4520000	94	-115.00	1.10	12	0.50	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2006	N	N	0	N	00	N
39	20250512	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	44158655	21339	112.28	2065	2070	2060	2675	1445	2060	2069.39	0.04	0	294	2073	2066	2058	2051	2043	2070	2055	5	615	100	1440	5	1	4520000	94	-115.00	1.10	12	0.47	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2006	N	N	0	N	00	N
40	20250512	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	34680125	16760	88.18	2065	2070	2060	2675	1445	2060	2069.22	0.04	0	294	2073	2066	2058	2051	2043	2070	2055	5	615	100	1440	5	1	4520000	94	-115.00	1.10	12	0.37	-18.00	1882.00	2170	20241119	-4.61	1985	20241223	4.28	2070	0.00	20250512	1991	3.97	20250123	2170	-4.61	20241119	1985	4.28	20241223	0.00	Y	484130	100	4 억		2006	N	N	0	N	00	N
41	20250512	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	1375290	666	3.50	2065	2065	2065	2675	1445	2060	2065.00	0.04	0	166	2073	2066	2058	2051	2043	2070	2055	5	615	100	1440	5	1	4520000	93	-114.72	1.10	12	0.01	-18.00	1882.00	2170	20241119	-4.84	1985	20241223	4.03	2065	0.00	20250509	1991	3.72	20250123	2170	-4.84	20241119	1985	4.03	20241223	0.00	Y	484130	100	4 억		2006	N	N	0	N	00	N
42	20250509	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	39151308	19006	125.44	2050	2065	2050	2675	1445	2060	2059.94	0.05	0	1783	2070	2065	2055	2050	2040	2067	2052	5	615	100	1440	5	1	4520000	93	-114.44	1.09	12	0.42	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2065	-0.24	20250509	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2064	N	N	0	N	00	N
43	20250509	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	38253148	18570	122.56	2050	2065	2050	2675	1445	2060	2059.94	0.05	0	1425	2070	2065	2055	2050	2040	2067	2052	5	615	100	1440	5	1	4520000	93	-114.72	1.10	12	0.41	-18.00	1882.00	2170	20241119	-4.84	1985	20241223	4.03	2065	0.00	20250509	1991	3.72	20250123	2170	-4.84	20241119	1985	4.03	20241223	0.00	Y	484130	100	4 억		2064	N	N	0	N	00	N
44	20250509	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	38253148	18570	122.56	2050	2065	2050	2675	1445	2060	2059.94	0.05	0	1425	2070	2065	2055	2050	2040	2067	2052	5	615	100	1440	5	1	4520000	93	-114.72	1.10	12	0.41	-18.00	1882.00	2170	20241119	-4.84	1985	20241223	4.03	2065	0.00	20250509	1991	3.72	20250123	2170	-4.84	20241119	1985	4.03	20241223	0.00	Y	484130	100	4 억		2064	N	N	0	N	00	N
45	20250509	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	38147988	18519	122.22	2050	2065	2050	2675	1445	2060	2059.94	0.05	0	1425	2070	2065	2055	2050	2040	2067	2052	5	615	100	1440	5	1	4520000	93	-114.72	1.10	12	0.41	-18.00	1882.00	2170	20241119	-4.84	1985	20241223	4.03	2065	0.00	20250509	1991	3.72	20250123	2170	-4.84	20241119	1985	4.03	20241223	0.00	Y	484130	100	4 억		2064	N	N	0	N	00	N
46	20250509	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	38127383	18509	122.16	2050	2065	2050	2675	1445	2060	2059.94	0.05	0	1425	2070	2065	2055	2050	2040	2067	2052	5	615	100	1440	5	1	4520000	93	-114.44	1.09	12	0.41	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2065	-0.24	20250509	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2064	N	N	0	N	00	N
47	20250509	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	37270423	18093	119.41	2050	2065	2050	2675	1445	2060	2059.94	0.05	0	1425	2070	2065	2055	2050	2040	2067	2052	5	615	100	1440	5	1	4520000	93	-114.72	1.10	12	0.40	-18.00	1882.00	2170	20241119	-4.84	1985	20241223	4.03	2065	0.00	20250509	1991	3.72	20250123	2170	-4.84	20241119	1985	4.03	20241223	0.00	Y	484130	100	4 억		2064	N	N	0	N	00	N
48	20250509	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	36145493	17547	115.81	2050	2060	2050	2675	1445	2060	2059.92	0.05	0	1425	2070	2065	2055	2050	2040	2067	2052	5	615	100	1440	5	1	4520000	93	-114.44	1.09	12	0.39	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2060	0.00	20250508	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2064	N	N	0	N	00	N
49	20250509	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	182450	89	0.59	2050	2050	2050	2675	1445	2060	2050.00	0.05	0	0	2070	2065	2055	2050	2040	2067	2052	5	615	100	1440	5	1	4520000	93	-113.89	1.09	12	0.00	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2060	-0.49	20250508	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2064	N	N	0	N	00	N
50	20250508	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	31196740	15152	61.11	2050	2060	2045	2665	1435	2050	2058.92	0.04	0	125	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	4520000	93	-114.44	1.09	12	0.34	-18.00	1882.00	2170	20241119	-5.07	1985	20241223	3.78	2060	0.00	20250508	1991	3.47	20250123	2170	-5.07	20241119	1985	3.78	20241223	0.00	Y	484130	100	4 억		2001	N	N	0	N	00	N
51	20250508	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	31143450	15126	61.01	2050	2060	2045	2665	1435	2050	2058.93	0.04	0	120	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.33	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2060	-0.49	20250508	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2001	N	N	0	N	00	N
52	20250508	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5455310	2653	10.70	2050	2060	2045	2665	1435	2050	2056.28	0.04	0	49	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	4520000	93	-114.17	1.09	12	0.06	-18.00	1882.00	2170	20241119	-5.30	1985	20241223	3.53	2060	-0.24	20250508	1991	3.21	20250123	2170	-5.30	20241119	1985	3.53	20241223	0.00	Y	484130	100	4 억		2001	N	N	0	N	00	N
53	20250508	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5327900	2591	10.45	2050	2060	2045	2665	1435	2050	2056.31	0.04	0	49	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	4520000	93	-114.17	1.09	12	0.06	-18.00	1882.00	2170	20241119	-5.30	1985	20241223	3.53	2060	-0.24	20250508	1991	3.21	20250123	2170	-5.30	20241119	1985	3.53	20241223	0.00	Y	484130	100	4 억		2001	N	N	0	N	00	N
54	20250508	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	5034115	2448	9.87	2050	2060	2045	2665	1435	2050	2056.42	0.04	0	49	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.05	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2060	-0.49	20250508	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2001	N	N	0	N	00	N
55	20250508	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	5003365	2433	9.81	2050	2060	2045	2665	1435	2050	2056.46	0.04	0	42	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.05	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2060	-0.49	20250508	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2001	N	N	0	N	00	N
56	20250508	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1120420	547	2.21	2050	2050	2045	2665	1435	2050	2048.30	0.04	0	16	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.01	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2055	-0.24	20250507	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2001	N	N	0	N	00	N
57	20250508	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.04	0	0	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	4520000	93	-113.89	1.09	12	0.00	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2055	-0.24	20250507	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2001	N	N	0	N	00	N
58	20250502	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	41447345	20256	156.36	2040	2050	2035	2650	1430	2040	2046.18	0.05	0	-130	2043	2041	2038	2036	2033	2042	2037	5	610	100	1420	5	1	4520000	93	-113.89	1.09	12	0.45	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2050	0.00	20250502	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2131	N	N	0	N	00	N
59	20250502	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	40479745	19784	152.71	2040	2050	2035	2650	1430	2040	2046.08	0.05	0	-130	2043	2041	2038	2036	2033	2042	2037	5	610	100	1420	5	1	4520000	93	-113.89	1.09	12	0.44	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2050	0.00	20250502	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2131	N	N	0	N	00	N
60	20250502	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	28174510	13780	106.37	2040	2050	2035	2650	1430	2040	2044.59	0.05	0	-130	2043	2041	2038	2036	2033	2042	2037	5	610	100	1420	5	1	4520000	93	-113.89	1.09	12	0.30	-18.00	1882.00	2170	20241119	-5.53	1985	20241223	3.27	2050	0.00	20250502	1991	2.96	20250123	2170	-5.53	20241119	1985	3.27	20241223	0.00	Y	484130	100	4 억		2131	N	N	0	N	00	N
61	20250502	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	10311735	5047	38.96	2040	2045	2035	2650	1430	2040	2043.14	0.05	0	-130	2043	2041	2038	2036	2033	2042	2037	5	610	100	1420	5	1	4520000	92	-113.33	1.08	12	0.11	-18.00	1882.00	2170	20241119	-5.99	1985	20241223	2.77	2045	-0.24	20250502	1991	2.46	20250123	2170	-5.99	20241119	1985	2.77	20241223	0.00	Y	484130	100	4 억		2131	N	N	0	N	00	N
62	20250502	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	10246455	5015	38.71	2040	2045	2035	2650	1430	2040	2043.16	0.05	0	-130	2043	2041	2038	2036	2033	2042	2037	5	610	100	1420	5	1	4520000	92	-113.61	1.09	12	0.11	-18.00	1882.00	2170	20241119	-5.76	1985	20241223	3.02	2045	0.00	20250502	1991	2.71	20250123	2170	-5.76	20241119	1985	3.02	20241223	0.00	Y	484130	100	4 억		2131	N	N	0	N	00	N
63	20250502	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	10246455	5015	38.71	2040	2045	2035	2650	1430	2040	2043.16	0.05	0	-130	2043	2041	2038	2036	2033	2042	2037	5	610	100	1420	5	1	4520000	92	-113.61	1.09	12	0.11	-18.00	1882.00	2170	20241119	-5.76	1985	20241223	3.02	2045	0.00	20250502	1991	2.71	20250123	2170	-5.76	20241119	1985	3.02	20241223	0.00	Y	484130	100	4 억		2131	N	N	0	N	00	N
64	20250502	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2324605	1140	8.80	2040	2045	2035	2650	1430	2040	2039.13	0.05	0	-130	2043	2041	2038	2036	2033	2042	2037	5	610	100	1420	5	1	4520000	92	-113.33	1.08	12	0.03	-18.00	1882.00	2170	20241119	-5.99	1985	20241223	2.77	2045	-0.24	20250502	1991	2.46	20250123	2170	-5.99	20241119	1985	2.77	20241223	0.00	Y	484130	100	4 억		2131	N	N	0	N	00	N
65	20250502	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	295150	145	1.12	2040	2040	2035	2650	1430	2040	2035.52	0.05	0	-130	2043	2041	2038	2036	2033	2042	2037	5	610	100	1420	5	1	4520000	92	-113.06	1.08	12	0.00	-18.00	1882.00	2170	20241119	-6.22	1985	20241223	2.52	2040	0.00	20250425	1991	2.21	20250123	2170	-6.22	20241119	1985	2.52	20241223	0.00	Y	484130	100	4 억		2131	N	N	0	N	00	N