KissMeData/027360/price/prices-20240401.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160410	57	100.00	KOSDAQ	금융	N	N	N	N		N	2855	180	2	6.73	4267188820	1517226	699.10	2635	2860	2635	3475	1875	2675	2812.39	0.77	205280	2751	2712	2671	2632	2591	2732	2652	604	800	500	1970	5	1	120845406	3450	20.84	1.32	12	1.26	137.00	2166.00	3185	20240111	-10.36	1971	20231004	44.85	3185	-10.36	20240111	2480	15.12	20240329	3185	-10.36	20240111	1971	44.85	20231004	2.17	N	027360	500	604 억	934261	N	N	0	N	N
3	20240430	150410	57	100.00	KOSDAQ	금융	N	N	N	N		N	2840	165	2	6.17	3990793890	1420160	654.37	2635	2860	2635	3475	1875	2675	2810.10	0.77	210582	2751	2712	2671	2632	2591	2732	2652	604	800	500	1970	5	1	120845406	3432	20.73	1.31	12	1.18	137.00	2166.00	3185	20240111	-10.83	1971	20231004	44.09	3185	-10.83	20240111	2480	14.52	20240329	3185	-10.83	20240111	1971	44.09	20231004	2.17	N	027360	500	604 억	934261	N	N	0	N	N
4	20240430	140410	57	100.00	KOSDAQ	금융	N	N	N	N		N	2840	165	2	6.17	3439844065	1225358	564.61	2635	2860	2635	3475	1875	2675	2807.22	0.77	214535	2751	2712	2671	2632	2591	2732	2652	604	800	500	1970	5	1	120845406	3432	20.73	1.31	12	1.01	137.00	2166.00	3185	20240111	-10.83	1971	20231004	44.09	3185	-10.83	20240111	2480	14.52	20240329	3185	-10.83	20240111	1971	44.09	20231004	2.17	N	027360	500	604 억	934261	N	N	0	N	N
5	20240430	130408	57	100.00	KOSDAQ	금융	N	N	N	N		N	2805	130	2	4.86	2802793620	999951	460.75	2635	2845	2635	3475	1875	2675	2802.93	0.77	222683	2751	2712	2671	2632	2591	2732	2652	604	800	500	1970	5	1	120845406	3390	20.47	1.30	12	0.83	137.00	2166.00	3185	20240111	-11.93	1971	20231004	42.31	3185	-11.93	20240111	2480	13.10	20240329	3185	-11.93	20240111	1971	42.31	20231004	2.17	N	027360	500	604 억	934261	N	N	0	N	N
6	20240430	120409	57	100.00	KOSDAQ	금융	N	N	N	N		N	2825	150	2	5.61	2704518740	964974	444.64	2635	2845	2635	3475	1875	2675	2802.69	0.77	212184	2751	2712	2671	2632	2591	2732	2652	604	800	500	1970	5	1	120845406	3414	20.62	1.30	12	0.80	137.00	2166.00	3185	20240111	-11.30	1971	20231004	43.33	3185	-11.30	20240111	2480	13.91	20240329	3185	-11.30	20240111	1971	43.33	20231004	2.17	N	027360	500	604 억	934261	N	N	0	N	N
7	20240430	110408	57	100.00	KOSDAQ	금융	N	N	N	N		N	2800	125	2	4.67	2227110445	796064	366.81	2635	2845	2635	3475	1875	2675	2797.65	0.77	191274	2751	2712	2671	2632	2591	2732	2652	604	800	500	1970	5	1	120845406	3384	20.44	1.29	12	0.66	137.00	2166.00	3185	20240111	-12.09	1971	20231004	42.06	3185	-12.09	20240111	2480	12.90	20240329	3185	-12.09	20240111	1971	42.06	20231004	2.17	N	027360	500	604 억	934261	N	N	0	N	N
8	20240430	100407	57	100.00	KOSDAQ	금융	N	N	N	N		N	2840	165	2	6.17	1752502750	628055	289.39	2635	2845	2635	3475	1875	2675	2790.37	0.77	196835	2751	2712	2671	2632	2591	2732	2652	604	800	500	1970	5	1	120845406	3432	20.73	1.31	12	0.52	137.00	2166.00	3185	20240111	-10.83	1971	20231004	44.09	3185	-10.83	20240111	2480	14.52	20240329	3185	-10.83	20240111	1971	44.09	20231004	2.17	N	027360	500	604 억	934261	N	N	0	N	N
9	20240430	090415	57	100.00	KOSDAQ	금융	N	N	N	N		N	2710	35	2	1.31	102874425	38667	17.82	2635	2735	2635	3475	1875	2675	2660.52	0.77	9921	2751	2712	2671	2632	2591	2732	2652	604	800	500	1970	5	1	120845406	3275	19.78	1.25	12	0.03	137.00	2166.00	3185	20240111	-14.91	1971	20231004	37.49	3185	-14.91	20240111	2480	9.27	20240329	3185	-14.91	20240111	1971	37.49	20231004	2.17	N	027360	500	604 억	934261	N	N	0	N	N
10	20240429	160401	57	100.00	KOSDAQ	금융	N	N	N	N		N	2675	30	2	1.13	576009305	216725	151.06	2660	2710	2630	3435	1855	2645	2657.79	0.72	59466	2695	2670	2655	2630	2615	2662	2622	604	790	500	1950	5	1	120845406	3233	19.53	1.23	12	0.18	137.00	2166.00	3185	20240111	-16.01	1971	20231004	35.72	3185	-16.01	20240111	2480	7.86	20240329	3185	-16.01	20240111	1971	35.72	20231004	2.14	N	027360	500	604 억	874973	N	N	0	N	N
11	20240429	150407	57	100.00	KOSDAQ	금융	N	N	N	N		N	2680	35	2	1.32	516227110	194526	135.58	2660	2685	2630	3435	1855	2645	2653.77	0.72	58777	2695	2670	2655	2630	2615	2662	2622	604	790	500	1950	5	1	120845406	3239	19.56	1.24	12	0.16	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.14	N	027360	500	604 억	874973	N	N	0	N	N
12	20240429	140357	57	100.00	KOSDAQ	금융	N	N	N	N		N	2650	5	2	0.19	463757430	174874	121.89	2660	2675	2630	3435	1855	2645	2651.95	0.72	47973	2695	2670	2655	2630	2615	2662	2622	604	790	500	1950	5	1	120845406	3202	19.34	1.22	12	0.14	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.14	N	027360	500	604 억	874973	N	N	0	N	N
13	20240429	130408	57	100.00	KOSDAQ	금융	N	N	N	N		N	2660	15	2	0.57	392773545	148199	103.29	2660	2670	2630	3435	1855	2645	2650.31	0.72	38701	2695	2670	2655	2630	2615	2662	2622	604	790	500	1950	5	1	120845406	3214	19.42	1.23	12	0.12	137.00	2166.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2480	7.26	20240329	3185	-16.48	20240111	1971	34.96	20231004	2.14	N	027360	500	604 억	874973	N	N	0	N	N
14	20240429	120407	57	100.00	KOSDAQ	금융	N	N	N	N		N	2655	10	2	0.38	301822700	114071	79.51	2660	2670	2630	3435	1855	2645	2645.92	0.72	22898	2695	2670	2655	2630	2615	2662	2622	604	790	500	1950	5	1	120845406	3208	19.38	1.23	12	0.09	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.14	N	027360	500	604 억	874973	N	N	0	N	N
15	20240429	110355	57	100.00	KOSDAQ	금융	N	N	N	N		N	2665	20	2	0.76	234657865	88823	61.91	2660	2665	2630	3435	1855	2645	2641.86	0.72	3953	2695	2670	2655	2630	2615	2662	2622	604	790	500	1950	5	1	120845406	3221	19.45	1.23	12	0.07	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.14	N	027360	500	604 억	874973	N	N	0	N	N
16	20240429	100408	57	100.00	KOSDAQ	금융	N	N	N	N		N	2635	-10	5	-0.38	143942705	54427	37.94	2660	2665	2635	3435	1855	2645	2644.69	0.72	2793	2695	2670	2655	2630	2615	2662	2622	604	790	500	1950	5	1	120845406	3184	19.23	1.22	12	0.05	137.00	2166.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2480	6.25	20240329	3185	-17.27	20240111	1971	33.69	20231004	2.14	N	027360	500	604 억	874973	N	N	0	N	N
17	20240429	090408	57	100.00	KOSDAQ	금융	N	N	N	N		N	2640	-5	5	-0.19	25485385	9661	6.73	2660	2660	2635	3435	1855	2645	2637.97	0.72	6818	2695	2670	2655	2630	2615	2662	2622	604	790	500	1950	5	1	120845406	3190	19.27	1.22	12	0.01	137.00	2166.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2480	6.45	20240329	3185	-17.11	20240111	1971	33.94	20231004	2.14	N	027360	500	604 억	874973	N	N	0	N	N
18	20240426	160406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	-20	5	-0.75	376260380	141375	58.96	2670	2680	2640	3460	1870	2665	2661.44	0.73	-2261	2715	2690	2665	2640	2615	2677	2627	604	795	500	1970	5	1	120845406	3196	19.31	1.22	12	0.12	137.00	2166.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2480	6.65	20240329	3185	-16.95	20240111	1971	34.20	20231004	2.16	N	027360	500	604 억	877234	N	N	0	N	N
19	20240426	150407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	0	3	0.00	329907910	123879	51.66	2670	2680	2650	3460	1870	2665	2663.15	0.73	-663	2715	2690	2665	2640	2615	2677	2627	604	795	500	1970	5	1	120845406	3221	19.45	1.23	12	0.10	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.16	N	027360	500	604 억	877234	N	N	0	N	N
20	20240426	140405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	-5	5	-0.19	264242210	99169	41.36	2670	2680	2650	3460	1870	2665	2664.56	0.73	-7507	2715	2690	2665	2640	2615	2677	2627	604	795	500	1970	5	1	120845406	3214	19.42	1.23	12	0.08	137.00	2166.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2480	7.26	20240329	3185	-16.48	20240111	1971	34.96	20231004	2.16	N	027360	500	604 억	877234	N	N	0	N	N
21	20240426	130405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	0	3	0.00	244146110	91623	38.21	2670	2680	2650	3460	1870	2665	2664.68	0.73	-7934	2715	2690	2665	2640	2615	2677	2627	604	795	500	1970	5	1	120845406	3221	19.45	1.23	12	0.08	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.16	N	027360	500	604 억	877234	N	N	0	N	N
22	20240426	120404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	5	2	0.19	197980145	74310	30.99	2670	2680	2650	3460	1870	2665	2664.25	0.73	-10543	2715	2690	2665	2640	2615	2677	2627	604	795	500	1970	5	1	120845406	3227	19.49	1.23	12	0.06	137.00	2166.00	3185	20240111	-16.17	1971	20231004	35.46	3185	-16.17	20240111	2480	7.66	20240329	3185	-16.17	20240111	1971	35.46	20231004	2.16	N	027360	500	604 억	877234	N	N	0	N	N
23	20240426	110406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	0	3	0.00	157096785	58958	24.59	2670	2680	2650	3460	1870	2665	2664.55	0.73	-10404	2715	2690	2665	2640	2615	2677	2627	604	795	500	1970	5	1	120845406	3221	19.45	1.23	12	0.05	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.16	N	027360	500	604 억	877234	N	N	0	N	N
24	20240426	100405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2675	10	2	0.38	82742720	31028	12.94	2670	2680	2660	3460	1870	2665	2666.71	0.73	-3849	2715	2690	2665	2640	2615	2677	2627	604	795	500	1970	5	1	120845406	3233	19.53	1.23	12	0.03	137.00	2166.00	3185	20240111	-16.01	1971	20231004	35.72	3185	-16.01	20240111	2480	7.86	20240329	3185	-16.01	20240111	1971	35.72	20231004	2.16	N	027360	500	604 억	877234	N	N	0	N	N
25	20240426	090407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	0	3	0.00	3987240	1496	0.62	2670	2670	2660	3460	1870	2665	2665.27	0.73	-515	2715	2690	2665	2640	2615	2677	2627	604	795	500	1970	5	1	120845406	3221	19.45	1.23	12	0.00	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.16	N	027360	500	604 억	877234	N	N	0	N	N
26	20240425	160404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	0	3	0.00	638743765	239596	142.06	2670	2690	2640	3460	1870	2665	2665.92	0.67	63827	2731	2697	2676	2642	2621	2715	2660	604	795	500	1970	5	1	120845406	3221	19.45	1.23	12	0.20	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.16	N	027360	500	604 억	813407	N	N	0	N	N
27	20240425	150406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-15	5	-0.56	603416075	226281	134.17	2670	2690	2640	3460	1870	2665	2666.67	0.67	59322	2731	2697	2676	2642	2621	2715	2660	604	795	500	1970	5	1	120845406	3202	19.34	1.22	12	0.19	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.16	N	027360	500	604 억	813407	N	N	0	N	N
28	20240425	140404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	0	3	0.00	563935045	211407	125.35	2670	2690	2640	3460	1870	2665	2667.53	0.67	55782	2731	2697	2676	2642	2621	2715	2660	604	795	500	1970	5	1	120845406	3221	19.45	1.23	12	0.17	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.16	N	027360	500	604 억	813407	N	N	0	N	N
29	20240425	130405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	15	2	0.56	532969045	199801	118.47	2670	2690	2640	3460	1870	2665	2667.50	0.67	53578	2731	2697	2676	2642	2621	2715	2660	604	795	500	1970	5	1	120845406	3239	19.56	1.24	12	0.17	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.16	N	027360	500	604 억	813407	N	N	0	N	N
30	20240425	120404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2675	10	2	0.38	465559955	174517	103.48	2670	2690	2640	3460	1870	2665	2667.71	0.67	51025	2731	2697	2676	2642	2621	2715	2660	604	795	500	1970	5	1	120845406	3233	19.53	1.23	12	0.14	137.00	2166.00	3185	20240111	-16.01	1971	20231004	35.72	3185	-16.01	20240111	2480	7.86	20240329	3185	-16.01	20240111	1971	35.72	20231004	2.16	N	027360	500	604 억	813407	N	N	0	N	N
31	20240425	110404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	5	2	0.19	313644060	117778	69.83	2670	2680	2640	3460	1870	2665	2663.01	0.67	42072	2731	2697	2676	2642	2621	2715	2660	604	795	500	1970	5	1	120845406	3227	19.49	1.23	12	0.10	137.00	2166.00	3185	20240111	-16.17	1971	20231004	35.46	3185	-16.17	20240111	2480	7.66	20240329	3185	-16.17	20240111	1971	35.46	20231004	2.16	N	027360	500	604 억	813407	N	N	0	N	N
32	20240425	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	0	3	0.00	81460895	30592	18.14	2670	2680	2650	3460	1870	2665	2662.82	0.67	13938	2731	2697	2676	2642	2621	2715	2660	604	795	500	1970	5	1	120845406	3221	19.45	1.23	12	0.03	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.16	N	027360	500	604 억	813407	N	N	0	N	N
33	20240425	090404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-10	5	-0.38	9946935	3743	2.22	2670	2670	2650	3460	1870	2665	2657.48	0.67	-1319	2731	2697	2676	2642	2621	2715	2660	604	795	500	1970	5	1	120845406	3208	19.38	1.23	12	0.00	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.16	N	027360	500	604 억	813407	N	N	0	N	N
34	20240424	160402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	15	2	0.57	442386350	165182	118.49	2655	2710	2655	3445	1855	2650	2678.24	0.65	27508	2720	2685	2660	2625	2600	2672	2612	604	795	500	1960	5	1	120845406	3221	19.45	1.23	12	0.14	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.15	N	027360	500	604 억	786041	N	N	0	N	N
35	20240424	150402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	10	2	0.38	423442965	158079	113.40	2655	2710	2655	3445	1855	2650	2678.68	0.65	27997	2720	2685	2660	2625	2600	2672	2612	604	795	500	1960	5	1	120845406	3214	19.42	1.23	12	0.13	137.00	2166.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2480	7.26	20240329	3185	-16.48	20240111	1971	34.96	20231004	2.15	N	027360	500	604 억	786041	N	N	0	N	N
36	20240424	140402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	20	2	0.75	388358395	144915	103.95	2655	2710	2655	3445	1855	2650	2679.90	0.65	27437	2720	2685	2660	2625	2600	2672	2612	604	795	500	1960	5	1	120845406	3227	19.49	1.23	12	0.12	137.00	2166.00	3185	20240111	-16.17	1971	20231004	35.46	3185	-16.17	20240111	2480	7.66	20240329	3185	-16.17	20240111	1971	35.46	20231004	2.15	N	027360	500	604 억	786041	N	N	0	N	N
37	20240424	130407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	30	2	1.13	367801145	137226	98.44	2655	2710	2655	3445	1855	2650	2680.26	0.65	24796	2720	2685	2660	2625	2600	2672	2612	604	795	500	1960	5	1	120845406	3239	19.56	1.24	12	0.11	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.15	N	027360	500	604 억	786041	N	N	0	N	N
38	20240424	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	30	2	1.13	270383655	100660	72.21	2655	2710	2655	3445	1855	2650	2686.11	0.65	13802	2720	2685	2660	2625	2600	2672	2612	604	795	500	1960	5	1	120845406	3239	19.56	1.24	12	0.08	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.15	N	027360	500	604 억	786041	N	N	0	N	N
39	20240424	110402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	30	2	1.13	232748265	86615	62.13	2655	2710	2655	3445	1855	2650	2687.16	0.65	12703	2720	2685	2660	2625	2600	2672	2612	604	795	500	1960	5	1	120845406	3239	19.56	1.24	12	0.07	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.15	N	027360	500	604 억	786041	N	N	0	N	N
40	20240424	100401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	30	2	1.13	174054230	64724	46.43	2655	2710	2655	3445	1855	2650	2689.18	0.65	17118	2720	2685	2660	2625	2600	2672	2612	604	795	500	1960	5	1	120845406	3239	19.56	1.24	12	0.05	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.15	N	027360	500	604 억	786041	N	N	0	N	N
41	20240424	090402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	15	2	0.57	2044990	768	0.55	2655	2675	2655	3445	1855	2650	2662.75	0.65	61	2720	2685	2660	2625	2600	2672	2612	604	795	500	1960	5	1	120845406	3221	19.45	1.23	12	0.00	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.15	N	027360	500	604 억	786041	N	N	0	N	N
42	20240423	160353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-40	5	-1.49	351078135	131961	54.89	2680	2695	2635	3495	1885	2690	2660.47	0.68	-34844	2743	2716	2673	2646	2603	2730	2660	604	805	500	1990	5	1	120845406	3202	19.34	1.22	12	0.11	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.15	N	027360	500	604 억	820740	N	N	1346	N	N
43	20240423	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-35	5	-1.30	317519965	119250	49.60	2680	2695	2640	3495	1885	2690	2662.64	0.68	-33924	2743	2716	2673	2646	2603	2730	2660	604	805	500	1990	5	1	120845406	3208	19.38	1.23	12	0.10	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.15	N	027360	500	604 억	820740	N	N	1346	N	N
44	20240423	140402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	-25	5	-0.93	247249625	92724	38.57	2680	2695	2645	3495	1885	2690	2666.51	0.68	-30628	2743	2716	2673	2646	2603	2730	2660	604	805	500	1990	5	1	120845406	3221	19.45	1.23	12	0.08	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.15	N	027360	500	604 억	820740	N	N	1346	N	N
45	20240423	130359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-40	5	-1.49	164806915	61733	25.68	2680	2695	2650	3495	1885	2690	2669.67	0.68	-23097	2743	2716	2673	2646	2603	2730	2660	604	805	500	1990	5	1	120845406	3202	19.34	1.22	12	0.05	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.15	N	027360	500	604 억	820740	N	N	1346	N	N
46	20240423	120400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	-30	5	-1.12	141483270	52942	22.02	2680	2695	2650	3495	1885	2690	2672.42	0.68	-18509	2743	2716	2673	2646	2603	2730	2660	604	805	500	1990	5	1	120845406	3214	19.42	1.23	12	0.04	137.00	2166.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2480	7.26	20240329	3185	-16.48	20240111	1971	34.96	20231004	2.15	N	027360	500	604 억	820740	N	N	1346	N	N
47	20240423	110359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	-25	5	-0.93	106289900	39706	16.52	2680	2695	2660	3495	1885	2690	2676.92	0.68	-18440	2743	2716	2673	2646	2603	2730	2660	604	805	500	1990	5	1	120845406	3221	19.45	1.23	12	0.03	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.15	N	027360	500	604 억	820740	N	N	1346	N	N
48	20240423	100401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	-10	5	-0.37	50478535	18826	7.83	2680	2695	2670	3495	1885	2690	2681.32	0.68	-5503	2743	2716	2673	2646	2603	2730	2660	604	805	500	1990	5	1	120845406	3239	19.56	1.24	12	0.02	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.15	N	027360	500	604 억	820740	N	N	1346	N	N
49	20240423	090401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2690	0	3	0.00	1971650	735	0.31	2680	2695	2680	3495	1885	2690	2682.52	0.68	-75	2743	2716	2673	2646	2603	2730	2660	604	805	500	1990	5	1	120845406	3251	19.64	1.24	12	0.00	137.00	2166.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2480	8.47	20240329	3185	-15.54	20240111	1971	36.48	20231004	2.15	N	027360	500	604 억	820740	N	N	1346	N	N
50	20240422	160400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2690	60	2	2.28	638340545	238145	95.44	2655	2700	2630	3415	1845	2630	2680.47	0.64	42273	2746	2687	2656	2597	2566	2672	2582	604	785	500	1940	5	1	120845406	3251	19.64	1.24	12	0.20	137.00	2166.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2480	8.47	20240329	3185	-15.54	20240111	1971	36.48	20231004	2.10	N	027360	500	604 억	778002	N	N	1346	N	N
51	20240422	150358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2690	60	2	2.28	615912795	229802	92.10	2655	2700	2630	3415	1845	2630	2680.19	0.64	40846	2746	2687	2656	2597	2566	2672	2582	604	785	500	1940	5	1	120845406	3251	19.64	1.24	12	0.19	137.00	2166.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2480	8.47	20240329	3185	-15.54	20240111	1971	36.48	20231004	2.10	N	027360	500	604 억	778002	N	N	0	N	N
52	20240422	140359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2685	55	2	2.09	573393730	213974	85.75	2655	2700	2630	3415	1845	2630	2679.74	0.64	41604	2746	2687	2656	2597	2566	2672	2582	604	785	500	1940	5	1	120845406	3245	19.60	1.24	12	0.18	137.00	2166.00	3185	20240111	-15.70	1971	20231004	36.23	3185	-15.70	20240111	2480	8.27	20240329	3185	-15.70	20240111	1971	36.23	20231004	2.10	N	027360	500	604 억	778002	N	N	0	N	N
53	20240422	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2695	65	2	2.47	385318565	144049	57.73	2655	2700	2630	3415	1845	2630	2674.91	0.64	15589	2746	2687	2656	2597	2566	2672	2582	604	785	500	1940	5	1	120845406	3257	19.67	1.24	12	0.12	137.00	2166.00	3185	20240111	-15.38	1971	20231004	36.73	3185	-15.38	20240111	2480	8.67	20240329	3185	-15.38	20240111	1971	36.73	20231004	2.10	N	027360	500	604 억	778002	N	N	0	N	N
54	20240422	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	50	2	1.90	280086115	104937	42.06	2655	2695	2630	3415	1845	2630	2669.09	0.64	12127	2746	2687	2656	2597	2566	2672	2582	604	785	500	1940	5	1	120845406	3239	19.56	1.24	12	0.09	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.10	N	027360	500	604 억	778002	N	N	0	N	N
55	20240422	110358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2685	55	2	2.09	213153510	79882	32.01	2655	2695	2630	3415	1845	2630	2668.35	0.64	12707	2746	2687	2656	2597	2566	2672	2582	604	785	500	1940	5	1	120845406	3245	19.60	1.24	12	0.07	137.00	2166.00	3185	20240111	-15.70	1971	20231004	36.23	3185	-15.70	20240111	2480	8.27	20240329	3185	-15.70	20240111	1971	36.23	20231004	2.10	N	027360	500	604 억	778002	N	N	0	N	N
56	20240422	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	15	2	0.57	57750425	21789	8.73	2655	2670	2630	3415	1845	2630	2650.44	0.64	2269	2746	2687	2656	2597	2566	2672	2582	604	785	500	1940	5	1	120845406	3196	19.31	1.22	12	0.02	137.00	2166.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2480	6.65	20240329	3185	-16.95	20240111	1971	34.20	20231004	2.10	N	027360	500	604 억	778002	N	N	0	N	N
57	20240422	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	0	3	0.00	936580	356	0.14	2655	2655	2630	3415	1845	2630	2630.84	0.64	318	2746	2687	2656	2597	2566	2672	2582	604	785	500	1940	5	1	120845406	3178	19.20	1.21	12	0.00	137.00	2166.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2480	6.05	20240329	3185	-17.43	20240111	1971	33.43	20231004	2.10	N	027360	500	604 억	778002	N	N	0	N	N
58	20240419	160344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	-50	5	-1.87	664312680	249193	67.81	2675	2715	2625	3480	1880	2680	2665.90	0.63	13272	2776	2727	2661	2612	2546	2752	2637	604	800	500	1980	5	1	120845406	3178	19.20	1.21	12	0.21	137.00	2166.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2480	6.05	20240329	3185	-17.43	20240111	1971	33.43	20231004	2.08	N	027360	500	604 억	764566	N	N	25	N	N
59	20240419	150345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	-10	5	-0.37	649074780	243419	66.24	2675	2715	2625	3480	1880	2680	2666.49	0.63	11962	2776	2727	2661	2612	2546	2752	2637	604	800	500	1980	5	1	120845406	3227	19.49	1.23	12	0.20	137.00	2166.00	3185	20240111	-16.17	1971	20231004	35.46	3185	-16.17	20240111	2480	7.66	20240329	3185	-16.17	20240111	1971	35.46	20231004	2.08	N	027360	500	604 억	764566	N	N	25	N	N
60	20240419	140342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	0	3	0.00	601649195	225598	61.39	2675	2715	2625	3480	1880	2680	2666.91	0.63	10684	2776	2727	2661	2612	2546	2752	2637	604	800	500	1980	5	1	120845406	3239	19.56	1.24	12	0.19	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.08	N	027360	500	604 억	764566	N	N	25	N	N
61	20240419	130345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	-20	5	-0.75	528867910	198260	53.95	2675	2715	2625	3480	1880	2680	2667.55	0.63	8686	2776	2727	2661	2612	2546	2752	2637	604	800	500	1980	5	1	120845406	3214	19.42	1.23	12	0.16	137.00	2166.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2480	7.26	20240329	3185	-16.48	20240111	1971	34.96	20231004	2.08	N	027360	500	604 억	764566	N	N	25	N	N
62	20240419	120343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	-50	5	-1.87	447237900	167304	45.53	2675	2715	2625	3480	1880	2680	2673.21	0.63	5576	2776	2727	2661	2612	2546	2752	2637	604	800	500	1980	5	1	120845406	3178	19.20	1.21	12	0.14	137.00	2166.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2480	6.05	20240329	3185	-17.43	20240111	1971	33.43	20231004	2.08	N	027360	500	604 억	764566	N	N	25	N	N
63	20240419	110346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-30	5	-1.12	319297465	118746	32.32	2675	2715	2640	3480	1880	2680	2688.91	0.63	1583	2776	2727	2661	2612	2546	2752	2637	604	800	500	1980	5	1	120845406	3202	19.34	1.22	12	0.10	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.08	N	027360	500	604 억	764566	N	N	25	N	N
64	20240419	100345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2690	10	2	0.37	274583585	101904	27.73	2675	2715	2660	3480	1880	2680	2694.53	0.63	3857	2776	2727	2661	2612	2546	2752	2637	604	800	500	1980	5	1	120845406	3251	19.64	1.24	12	0.08	137.00	2166.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2480	8.47	20240329	3185	-15.54	20240111	1971	36.48	20231004	2.08	N	027360	500	604 억	764566	N	N	25	N	N
65	20240419	090341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2685	5	2	0.19	12064430	4507	1.23	2675	2685	2670	3480	1880	2680	2676.82	0.63	-2062	2776	2727	2661	2612	2546	2752	2637	604	800	500	1980	5	1	120845406	3245	19.60	1.24	12	0.00	137.00	2166.00	3185	20240111	-15.70	1971	20231004	36.23	3185	-15.70	20240111	2480	8.27	20240329	3185	-15.70	20240111	1971	36.23	20231004	2.08	N	027360	500	604 억	764566	N	N	25	N	N
66	20240418	160341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	65	2	2.49	966462385	364473	208.58	2615	2710	2595	3395	1835	2615	2651.57	0.63	-1057	2681	2647	2621	2587	2561	2635	2575	604	780	500	1930	5	1	120845406	3239	19.56	1.24	12	0.30	137.00	2166.00	3185	20240111	-15.86	1971	20231004	35.97	3185	-15.86	20240111	2480	8.06	20240329	3185	-15.86	20240111	1971	35.97	20231004	2.08	N	027360	500	604 억	765797	N	N	25	N	N
67	20240418	150343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	55	2	2.10	905733790	341785	195.60	2615	2710	2595	3395	1835	2615	2650.01	0.63	-509	2681	2647	2621	2587	2561	2635	2575	604	780	500	1930	5	1	120845406	3227	19.49	1.23	12	0.28	137.00	2166.00	3185	20240111	-16.17	1971	20231004	35.46	3185	-16.17	20240111	2480	7.66	20240329	3185	-16.17	20240111	1971	35.46	20231004	2.08	N	027360	500	604 억	765797	N	N	34	N	N
68	20240418	140343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	40	2	1.53	825774165	311771	178.42	2615	2710	2595	3395	1835	2615	2648.66	0.63	-8714	2681	2647	2621	2587	2561	2635	2575	604	780	500	1930	5	1	120845406	3208	19.38	1.23	12	0.26	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.08	N	027360	500	604 억	765797	N	N	34	N	N
69	20240418	130343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2640	25	2	0.96	764711320	288704	165.22	2615	2710	2595	3395	1835	2615	2648.77	0.63	-19400	2681	2647	2621	2587	2561	2635	2575	604	780	500	1930	5	1	120845406	3190	19.27	1.22	12	0.24	137.00	2166.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2480	6.45	20240329	3185	-17.11	20240111	1971	33.94	20231004	2.08	N	027360	500	604 억	765797	N	N	34	N	N
70	20240418	120342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2640	25	2	0.96	651605345	245766	140.65	2615	2710	2595	3395	1835	2615	2651.32	0.63	-26409	2681	2647	2621	2587	2561	2635	2575	604	780	500	1930	5	1	120845406	3190	19.27	1.22	12	0.20	137.00	2166.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2480	6.45	20240329	3185	-17.11	20240111	1971	33.94	20231004	2.08	N	027360	500	604 억	765797	N	N	34	N	N
71	20240418	110343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	5	2	0.19	103499930	39517	22.61	2615	2635	2595	3395	1835	2615	2619.12	0.63	-386	2681	2647	2621	2587	2561	2635	2575	604	780	500	1930	5	1	120845406	3166	19.12	1.21	12	0.03	137.00	2166.00	3185	20240111	-17.74	1971	20231004	32.93	3185	-17.74	20240111	2480	5.65	20240329	3185	-17.74	20240111	1971	32.93	20231004	2.08	N	027360	500	604 억	765797	N	N	34	N	N
72	20240418	100344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	5	2	0.19	77649620	29658	16.97	2615	2635	2595	3395	1835	2615	2618.17	0.63	820	2681	2647	2621	2587	2561	2635	2575	604	780	500	1930	5	1	120845406	3166	19.12	1.21	12	0.02	137.00	2166.00	3185	20240111	-17.74	1971	20231004	32.93	3185	-17.74	20240111	2480	5.65	20240329	3185	-17.74	20240111	1971	32.93	20231004	2.08	N	027360	500	604 억	765797	N	N	34	N	N
73	20240418	090343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	-15	5	-0.57	5930130	2276	1.30	2615	2615	2595	3395	1835	2615	2605.51	0.63	-1227	2681	2647	2621	2587	2561	2635	2575	604	780	500	1930	5	1	120845406	3142	18.98	1.20	12	0.00	137.00	2166.00	3185	20240111	-18.37	1971	20231004	31.91	3185	-18.37	20240111	2480	4.84	20240329	3185	-18.37	20240111	1971	31.91	20231004	2.08	N	027360	500	604 억	765797	N	N	34	N	N
74	20240417	160338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	0	3	0.00	457875895	174730	67.35	2640	2655	2595	3395	1835	2615	2620.49	0.65	-14945	2698	2656	2623	2581	2548	2677	2602	604	780	500	1930	5	1	120845406	3160	19.09	1.21	12	0.14	137.00	2166.00	3185	20240111	-17.90	1971	20231004	32.67	3185	-17.90	20240111	2480	5.44	20240329	3185	-17.90	20240111	1971	32.67	20231004	2.05	N	027360	500	604 억	780743	N	N	34	N	N
75	20240417	150345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2610	-5	5	-0.19	427718050	163172	62.89	2640	2655	2595	3395	1835	2615	2621.27	0.65	-14053	2698	2656	2623	2581	2548	2677	2602	604	780	500	1930	5	1	120845406	3154	19.05	1.20	12	0.14	137.00	2166.00	3185	20240111	-18.05	1971	20231004	32.42	3185	-18.05	20240111	2480	5.24	20240329	3185	-18.05	20240111	1971	32.42	20231004	2.05	N	027360	500	604 억	780743	N	N	2073	N	N
76	20240417	140342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2610	-5	5	-0.19	346830755	132308	51.00	2640	2655	2595	3395	1835	2615	2621.39	0.65	-19723	2698	2656	2623	2581	2548	2677	2602	604	780	500	1930	5	1	120845406	3154	19.05	1.20	12	0.11	137.00	2166.00	3185	20240111	-18.05	1971	20231004	32.42	3185	-18.05	20240111	2480	5.24	20240329	3185	-18.05	20240111	1971	32.42	20231004	2.05	N	027360	500	604 억	780743	N	N	2073	N	N
77	20240417	130343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	0	3	0.00	281972185	107387	41.39	2640	2655	2595	3395	1835	2615	2625.76	0.65	-20920	2698	2656	2623	2581	2548	2677	2602	604	780	500	1930	5	1	120845406	3160	19.09	1.21	12	0.09	137.00	2166.00	3185	20240111	-17.90	1971	20231004	32.67	3185	-17.90	20240111	2480	5.44	20240329	3185	-17.90	20240111	1971	32.67	20231004	2.05	N	027360	500	604 억	780743	N	N	2073	N	N
78	20240417	120343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	5	2	0.19	270965970	103179	39.77	2640	2655	2595	3395	1835	2615	2626.17	0.65	-19197	2698	2656	2623	2581	2548	2677	2602	604	780	500	1930	5	1	120845406	3166	19.12	1.21	12	0.09	137.00	2166.00	3185	20240111	-17.74	1971	20231004	32.93	3185	-17.74	20240111	2480	5.65	20240329	3185	-17.74	20240111	1971	32.93	20231004	2.05	N	027360	500	604 억	780743	N	N	2073	N	N
79	20240417	110345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2610	-5	5	-0.19	249519655	94985	36.61	2640	2655	2595	3395	1835	2615	2626.94	0.65	-15641	2698	2656	2623	2581	2548	2677	2602	604	780	500	1930	5	1	120845406	3154	19.05	1.20	12	0.08	137.00	2166.00	3185	20240111	-18.05	1971	20231004	32.42	3185	-18.05	20240111	2480	5.24	20240329	3185	-18.05	20240111	1971	32.42	20231004	2.05	N	027360	500	604 억	780743	N	N	2073	N	N
80	20240417	100341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	35	2	1.34	111470850	42179	16.26	2640	2655	2625	3395	1835	2615	2642.80	0.65	1611	2698	2656	2623	2581	2548	2677	2602	604	780	500	1930	5	1	120845406	3202	19.34	1.22	12	0.03	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.05	N	027360	500	604 억	780743	N	N	2073	N	N
81	20240417	090341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	15	2	0.57	9966450	3776	1.46	2640	2640	2630	3395	1835	2615	2639.42	0.65	113	2698	2656	2623	2581	2548	2677	2602	604	780	500	1930	5	1	120845406	3178	19.20	1.21	12	0.00	137.00	2166.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2480	6.05	20240329	3185	-17.43	20240111	1971	33.43	20231004	2.05	N	027360	500	604 억	780743	N	N	2073	N	N
82	20240416	160344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	-35	5	-1.32	678427850	257803	123.44	2600	2665	2590	3445	1855	2650	2631.58	0.60	55681	2723	2686	2618	2581	2513	2705	2600	604	795	500	1960	5	1	120845406	3160	19.09	1.21	12	0.21	137.00	2166.00	3185	20240111	-17.90	1971	20231004	32.67	3185	-17.90	20240111	2480	5.44	20240329	3185	-17.90	20240111	1971	32.67	20231004	2.05	N	027360	500	604 억	725036	N	N	2073	N	N
83	20240416	150341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	-20	5	-0.75	631571255	239908	114.87	2600	2665	2590	3445	1855	2650	2632.56	0.60	52791	2723	2686	2618	2581	2513	2705	2600	604	795	500	1960	5	1	120845406	3178	19.20	1.21	12	0.20	137.00	2166.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2480	6.05	20240329	3185	-17.43	20240111	1971	33.43	20231004	2.05	N	027360	500	604 억	725036	N	N	873	N	N
84	20240416	140341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	-15	5	-0.57	562069660	213368	102.16	2600	2665	2590	3445	1855	2650	2634.27	0.60	47413	2723	2686	2618	2581	2513	2705	2600	604	795	500	1960	5	1	120845406	3184	19.23	1.22	12	0.18	137.00	2166.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2480	6.25	20240329	3185	-17.27	20240111	1971	33.69	20231004	2.05	N	027360	500	604 억	725036	N	N	873	N	N
85	20240416	130342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	0	3	0.00	428609900	162593	77.85	2600	2665	2590	3445	1855	2650	2636.09	0.60	48203	2723	2686	2618	2581	2513	2705	2600	604	795	500	1960	5	1	120845406	3202	19.34	1.22	12	0.13	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.05	N	027360	500	604 억	725036	N	N	873	N	N
86	20240416	120343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	-5	5	-0.19	368157225	139638	66.86	2600	2665	2590	3445	1855	2650	2636.51	0.60	42394	2723	2686	2618	2581	2513	2705	2600	604	795	500	1960	5	1	120845406	3196	19.31	1.22	12	0.12	137.00	2166.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2480	6.65	20240329	3185	-16.95	20240111	1971	34.20	20231004	2.05	N	027360	500	604 억	725036	N	N	873	N	N
87	20240416	110342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	5	2	0.19	312360415	118477	56.73	2600	2665	2590	3445	1855	2650	2636.46	0.60	35905	2723	2686	2618	2581	2513	2705	2600	604	795	500	1960	5	1	120845406	3208	19.38	1.23	12	0.10	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.05	N	027360	500	604 억	725036	N	N	873	N	N
88	20240416	100338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	5	2	0.19	137884885	52513	25.14	2600	2665	2590	3445	1855	2650	2625.73	0.60	14877	2723	2686	2618	2581	2513	2705	2600	604	795	500	1960	5	1	120845406	3208	19.38	1.23	12	0.04	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.05	N	027360	500	604 억	725036	N	N	873	N	N
89	20240416	090337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2610	-40	5	-1.51	43394555	16695	7.99	2600	2610	2590	3445	1855	2650	2599.25	0.60	5482	2723	2686	2618	2581	2513	2705	2600	604	795	500	1960	5	1	120845406	3154	19.05	1.20	12	0.01	137.00	2166.00	3185	20240111	-18.05	1971	20231004	32.42	3185	-18.05	20240111	2480	5.24	20240329	3185	-18.05	20240111	1971	32.42	20231004	2.05	N	027360	500	604 억	725036	N	N	873	N	N
90	20240415	160337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-5	5	-0.19	541447865	208047	176.26	2630	2655	2550	3450	1860	2655	2602.32	0.61	-10693	2711	2682	2646	2617	2581	2697	2632	604	795	500	1960	5	1	120845406	3202	19.34	1.22	12	0.17	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.04	N	027360	500	604 억	735713	N	N	873	N	N
91	20240415	150340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-5	5	-0.19	508985885	195803	165.88	2630	2655	2550	3450	1860	2655	2599.48	0.61	-12547	2711	2682	2646	2617	2581	2697	2632	604	795	500	1960	5	1	120845406	3202	19.34	1.22	12	0.16	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.04	N	027360	500	604 억	735713	N	N	0	N	N
92	20240415	140336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	-55	5	-2.07	402009215	155124	131.42	2630	2630	2550	3450	1860	2655	2591.53	0.61	-17117	2711	2682	2646	2617	2581	2697	2632	604	795	500	1960	5	1	120845406	3142	18.98	1.20	12	0.13	137.00	2166.00	3185	20240111	-18.37	1971	20231004	31.91	3185	-18.37	20240111	2480	4.84	20240329	3185	-18.37	20240111	1971	31.91	20231004	2.04	N	027360	500	604 억	735713	N	N	0	N	N
93	20240415	130335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2565	-90	5	-3.39	338109180	130420	110.49	2630	2630	2550	3450	1860	2655	2592.46	0.61	-15317	2711	2682	2646	2617	2581	2697	2632	604	795	500	1960	5	1	120845406	3100	18.72	1.18	12	0.11	137.00	2166.00	3185	20240111	-19.47	1971	20231004	30.14	3185	-19.47	20240111	2480	3.43	20240329	3185	-19.47	20240111	1971	30.14	20231004	2.04	N	027360	500	604 억	735713	N	N	0	N	N
94	20240415	120338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	-95	5	-3.58	316841235	122130	103.47	2630	2630	2550	3450	1860	2655	2594.29	0.61	-14069	2711	2682	2646	2617	2581	2697	2632	604	795	500	1960	5	1	120845406	3094	18.69	1.18	12	0.10	137.00	2166.00	3185	20240111	-19.62	1971	20231004	29.88	3185	-19.62	20240111	2480	3.23	20240329	3185	-19.62	20240111	1971	29.88	20231004	2.04	N	027360	500	604 억	735713	N	N	0	N	N
95	20240415	110339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2580	-75	5	-2.82	271080225	104299	88.36	2630	2630	2575	3450	1860	2655	2599.07	0.61	-7183	2711	2682	2646	2617	2581	2697	2632	604	795	500	1960	5	1	120845406	3118	18.83	1.19	12	0.09	137.00	2166.00	3185	20240111	-19.00	1971	20231004	30.90	3185	-19.00	20240111	2480	4.03	20240329	3185	-19.00	20240111	1971	30.90	20231004	2.04	N	027360	500	604 억	735713	N	N	0	N	N
96	20240415	100339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2605	-50	5	-1.88	142142605	54465	46.14	2630	2630	2585	3450	1860	2655	2609.80	0.61	-5074	2711	2682	2646	2617	2581	2697	2632	604	795	500	1960	5	1	120845406	3148	19.01	1.20	12	0.05	137.00	2166.00	3185	20240111	-18.21	1971	20231004	32.17	3185	-18.21	20240111	2480	5.04	20240329	3185	-18.21	20240111	1971	32.17	20231004	2.04	N	027360	500	604 억	735713	N	N	0	N	N
97	20240415	090339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	-40	5	-1.51	9136370	3491	2.96	2630	2630	2605	3450	1860	2655	2617.12	0.61	-209	2711	2682	2646	2617	2581	2697	2632	604	795	500	1960	5	1	120845406	3160	19.09	1.21	12	0.00	137.00	2166.00	3185	20240111	-17.90	1971	20231004	32.67	3185	-17.90	20240111	2480	5.44	20240329	3185	-17.90	20240111	1971	32.67	20231004	2.04	N	027360	500	604 억	735713	N	N	0	N	N
98	20240412	160337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	20	2	0.76	305568930	115645	46.39	2640	2675	2610	3425	1845	2635	2642.30	0.60	7583	2711	2672	2646	2607	2581	2660	2595	604	790	500	1940	5	1	120845406	3208	19.38	1.23	12	0.10	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.04	N	027360	500	604 억	728131	N	N	0	N	N
99	20240412	150337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	20	2	0.76	293879605	111237	44.62	2640	2675	2610	3425	1845	2635	2641.92	0.60	7631	2711	2672	2646	2607	2581	2660	2595	604	790	500	1940	5	1	120845406	3208	19.38	1.23	12	0.09	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.04	N	027360	500	604 억	728131	N	N	0	N	N
100	20240412	140337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	20	2	0.76	238500055	90276	36.21	2640	2675	2610	3425	1845	2635	2641.90	0.60	1215	2711	2672	2646	2607	2581	2660	2595	604	790	500	1940	5	1	120845406	3208	19.38	1.23	12	0.07	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.04	N	027360	500	604 억	728131	N	N	0	N	N
101	20240412	130334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	0	3	0.00	222348520	84179	33.77	2640	2675	2610	3425	1845	2635	2641.38	0.60	1030	2711	2672	2646	2607	2581	2660	2595	604	790	500	1940	5	1	120845406	3184	19.23	1.22	12	0.07	137.00	2166.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2480	6.25	20240329	3185	-17.27	20240111	1971	33.69	20231004	2.04	N	027360	500	604 억	728131	N	N	0	N	N
102	20240412	120336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	15	2	0.57	140834110	53377	21.41	2640	2675	2610	3425	1845	2635	2638.48	0.60	2128	2711	2672	2646	2607	2581	2660	2595	604	790	500	1940	5	1	120845406	3202	19.34	1.22	12	0.04	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.04	N	027360	500	604 억	728131	N	N	0	N	N
103	20240412	110334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	25	2	0.95	91425690	34676	13.91	2640	2675	2610	3425	1845	2635	2636.57	0.60	-2231	2711	2672	2646	2607	2581	2660	2595	604	790	500	1940	5	1	120845406	3214	19.42	1.23	12	0.03	137.00	2166.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2480	7.26	20240329	3185	-16.48	20240111	1971	34.96	20231004	2.04	N	027360	500	604 억	728131	N	N	0	N	N
104	20240412	100335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	10	2	0.38	62932990	23924	9.60	2640	2675	2610	3425	1845	2635	2630.54	0.60	-3792	2711	2672	2646	2607	2581	2660	2595	604	790	500	1940	5	1	120845406	3196	19.31	1.22	12	0.02	137.00	2166.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2480	6.65	20240329	3185	-16.95	20240111	1971	34.20	20231004	2.04	N	027360	500	604 억	728131	N	N	0	N	N
105	20240412	090336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	0	3	0.00	10167305	3853	1.55	2640	2675	2630	3425	1845	2635	2638.80	0.60	-204	2711	2672	2646	2607	2581	2660	2595	604	790	500	1940	5	1	120845406	3184	19.23	1.22	12	0.00	137.00	2166.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2480	6.25	20240329	3185	-17.27	20240111	1971	33.69	20231004	2.04	N	027360	500	604 억	728131	N	N	0	N	N
106	20240411	160332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	-55	5	-2.04	654395085	247616	94.05	2650	2685	2620	3495	1885	2690	2642.58	0.59	20432	2756	2722	2676	2642	2596	2740	2660	604	805	500	1990	5	1	120845406	3184	19.23	1.22	12	0.20	137.00	2166.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2480	6.25	20240329	3185	-17.27	20240111	1971	33.69	20231004	2.02	N	027360	500	604 억	708430	N	N	0	N	N
107	20240411	150338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	-30	5	-1.12	617950130	233828	88.81	2650	2685	2620	3495	1885	2690	2642.54	0.59	24351	2756	2722	2676	2642	2596	2740	2660	604	805	500	1990	5	1	120845406	3214	19.42	1.23	12	0.19	137.00	2166.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2480	7.26	20240329	3185	-16.48	20240111	1971	34.96	20231004	2.02	N	027360	500	604 억	708430	N	N	0	N	N
108	20240411	140338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-40	5	-1.49	467924470	176892	67.18	2650	2685	2620	3495	1885	2690	2644.99	0.59	18079	2756	2722	2676	2642	2596	2740	2660	604	805	500	1990	5	1	120845406	3202	19.34	1.22	12	0.15	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.02	N	027360	500	604 억	708430	N	N	0	N	N
109	20240411	130330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	-25	5	-0.93	429553255	162429	61.69	2650	2685	2620	3495	1885	2690	2644.26	0.59	16733	2756	2722	2676	2642	2596	2740	2660	604	805	500	1990	5	1	120845406	3221	19.45	1.23	12	0.13	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	2.02	N	027360	500	604 억	708430	N	N	0	N	N
110	20240411	120335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-35	5	-1.30	371172460	140579	53.39	2650	2665	2620	3495	1885	2690	2639.93	0.59	16434	2756	2722	2676	2642	2596	2740	2660	604	805	500	1990	5	1	120845406	3208	19.38	1.23	12	0.12	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.02	N	027360	500	604 억	708430	N	N	0	N	N
111	20240411	110332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-35	5	-1.30	347355180	131600	49.98	2650	2665	2620	3495	1885	2690	2639.07	0.59	18282	2756	2722	2676	2642	2596	2740	2660	604	805	500	1990	5	1	120845406	3208	19.38	1.23	12	0.11	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	2.02	N	027360	500	604 억	708430	N	N	0	N	N
112	20240411	100335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-40	5	-1.49	240975525	91488	34.75	2650	2665	2620	3495	1885	2690	2633.30	0.59	14987	2756	2722	2676	2642	2596	2740	2660	604	805	500	1990	5	1	120845406	3202	19.34	1.22	12	0.08	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	2.02	N	027360	500	604 억	708430	N	N	0	N	N
113	20240411	090334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	-45	5	-1.67	53826545	20319	7.72	2650	2655	2620	3495	1885	2690	2646.82	0.59	-1316	2756	2722	2676	2642	2596	2740	2660	604	805	500	1990	5	1	120845406	3196	19.31	1.22	12	0.02	137.00	2166.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2480	6.65	20240329	3185	-16.95	20240111	1971	34.20	20231004	2.02	N	027360	500	604 억	708430	N	N	0	N	N
114	20240409	160330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2690	-10	5	-0.37	701098110	262972	79.47	2680	2710	2630	3510	1890	2700	2666.05	0.59	-7645	2773	2736	2673	2636	2573	2755	2655	604	810	500	1990	5	1	120845406	3251	19.64	1.24	12	0.22	137.00	2166.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2480	8.47	20240329	3185	-15.54	20240111	1971	36.48	20231004	1.97	N	027360	500	604 억	718815	N	N	0	N	N
115	20240409	150331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2675	-25	5	-0.93	614703350	230699	69.72	2680	2710	2630	3510	1890	2700	2664.52	0.59	848	2773	2736	2673	2636	2573	2755	2655	604	810	500	1990	5	1	120845406	3233	19.53	1.23	12	0.19	137.00	2166.00	3185	20240111	-16.01	1971	20231004	35.72	3185	-16.01	20240111	2480	7.86	20240329	3185	-16.01	20240111	1971	35.72	20231004	1.97	N	027360	500	604 억	718815	N	N	0	N	N
116	20240409	140334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2640	-60	5	-2.22	456851425	171291	51.77	2680	2710	2630	3510	1890	2700	2667.10	0.59	9210	2773	2736	2673	2636	2573	2755	2655	604	810	500	1990	5	1	120845406	3190	19.27	1.22	12	0.14	137.00	2166.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2480	6.45	20240329	3185	-17.11	20240111	1971	33.94	20231004	1.97	N	027360	500	604 억	718815	N	N	0	N	N
117	20240409	130329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	-40	5	-1.48	356408070	133245	40.27	2680	2710	2640	3510	1890	2700	2674.83	0.59	16381	2773	2736	2673	2636	2573	2755	2655	604	810	500	1990	5	1	120845406	3214	19.42	1.23	12	0.11	137.00	2166.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2480	7.26	20240329	3185	-16.48	20240111	1971	34.96	20231004	1.97	N	027360	500	604 억	718815	N	N	0	N	N
118	20240409	120333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-50	5	-1.85	331425855	123826	37.42	2680	2710	2640	3510	1890	2700	2676.54	0.59	17116	2773	2736	2673	2636	2573	2755	2655	604	810	500	1990	5	1	120845406	3202	19.34	1.22	12	0.10	137.00	2166.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2480	6.85	20240329	3185	-16.80	20240111	1971	34.45	20231004	1.97	N	027360	500	604 억	718815	N	N	0	N	N
119	20240409	110331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2690	-10	5	-0.37	288433325	107700	32.55	2680	2710	2640	3510	1890	2700	2678.11	0.59	19022	2773	2736	2673	2636	2573	2755	2655	604	810	500	1990	5	1	120845406	3251	19.64	1.24	12	0.09	137.00	2166.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2480	8.47	20240329	3185	-15.54	20240111	1971	36.48	20231004	1.97	N	027360	500	604 억	718815	N	N	0	N	N
120	20240409	100329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2695	-5	5	-0.19	196416990	73469	22.20	2680	2700	2640	3510	1890	2700	2673.46	0.59	27738	2773	2736	2673	2636	2573	2755	2655	604	810	500	1990	5	1	120845406	3257	19.67	1.24	12	0.06	137.00	2166.00	3185	20240111	-15.38	1971	20231004	36.73	3185	-15.38	20240111	2480	8.67	20240329	3185	-15.38	20240111	1971	36.73	20231004	1.97	N	027360	500	604 억	718815	N	N	0	N	N
121	20240409	090333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2640	-60	5	-2.22	21614670	8098	2.45	2680	2685	2640	3510	1890	2700	2669.06	0.59	1508	2773	2736	2673	2636	2573	2755	2655	604	810	500	1990	5	1	120845406	3190	19.27	1.22	12	0.01	137.00	2166.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2480	6.45	20240329	3185	-17.11	20240111	1971	33.94	20231004	1.97	N	027360	500	604 억	718815	N	N	0	N	N
122	20240408	160329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2700	45	2	1.69	876831210	329587	86.77	2650	2710	2610	3450	1860	2655	2660.10	0.60	1843	2755	2705	2630	2580	2505	2730	2605	604	795	500	1960	5	1	120845406	3263	19.71	1.25	12	0.27	137.00	2166.00	3185	20240111	-15.23	1971	20231004	36.99	3185	-15.23	20240111	2480	8.87	20240329	3185	-15.23	20240111	1971	36.99	20231004	1.96	N	027360	500	604 억	720314	N	N	0	N	N
123	20240408	150330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	10	2	0.38	553061550	209183	55.07	2650	2710	2610	3450	1860	2655	2643.91	0.60	18261	2755	2705	2630	2580	2505	2730	2605	604	795	500	1960	5	1	120845406	3221	19.45	1.23	12	0.17	137.00	2166.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2480	7.46	20240329	3185	-16.33	20240111	1971	35.21	20231004	1.96	N	027360	500	604 억	720314	N	N	0	N	N
124	20240408	140331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	0	3	0.00	388976860	147760	38.90	2650	2665	2610	3450	1860	2655	2632.49	0.60	6491	2755	2705	2630	2580	2505	2730	2605	604	795	500	1960	5	1	120845406	3208	19.38	1.23	12	0.12	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	1.96	N	027360	500	604 억	720314	N	N	0	N	N
125	20240408	130329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	-20	5	-0.75	265119220	100746	26.52	2650	2665	2610	3450	1860	2655	2631.56	0.60	3342	2755	2705	2630	2580	2505	2730	2605	604	795	500	1960	5	1	120845406	3184	19.23	1.22	12	0.08	137.00	2166.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2480	6.25	20240329	3185	-17.27	20240111	1971	33.69	20231004	1.96	N	027360	500	604 억	720314	N	N	0	N	N
126	20240408	120330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2625	-30	5	-1.13	240363070	91330	24.05	2650	2665	2610	3450	1860	2655	2631.81	0.60	3156	2755	2705	2630	2580	2505	2730	2605	604	795	500	1960	5	1	120845406	3172	19.16	1.21	12	0.08	137.00	2166.00	3185	20240111	-17.58	1971	20231004	33.18	3185	-17.58	20240111	2480	5.85	20240329	3185	-17.58	20240111	1971	33.18	20231004	1.96	N	027360	500	604 억	720314	N	N	0	N	N
127	20240408	110332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	-25	5	-0.94	195079455	74058	19.50	2650	2665	2610	3450	1860	2655	2634.14	0.60	5032	2755	2705	2630	2580	2505	2730	2605	604	795	500	1960	5	1	120845406	3178	19.20	1.21	12	0.06	137.00	2166.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2480	6.05	20240329	3185	-17.43	20240111	1971	33.43	20231004	1.96	N	027360	500	604 억	720314	N	N	0	N	N
128	20240408	100328	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	-10	5	-0.38	124643890	47412	12.48	2650	2655	2610	3450	1860	2655	2628.95	0.60	6216	2755	2705	2630	2580	2505	2730	2605	604	795	500	1960	5	1	120845406	3196	19.31	1.22	12	0.04	137.00	2166.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2480	6.65	20240329	3185	-16.95	20240111	1971	34.20	20231004	1.96	N	027360	500	604 억	720314	N	N	0	N	N
129	20240408	090332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	0	3	0.00	9187885	3464	0.91	2650	2655	2650	3450	1860	2655	2652.39	0.60	-664	2755	2705	2630	2580	2505	2730	2605	604	795	500	1960	5	1	120845406	3208	19.38	1.23	12	0.00	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	1.96	N	027360	500	604 억	720314	N	N	0	N	N
130	20240405	160331	57	100.00	KOSDAQ	금융	N	N	N	N		N	2655	70	2	2.71	984510570	373147	99.18	2560	2680	2555	3360	1810	2585	2638.48	0.60	-3587	2728	2656	2573	2501	2418	2692	2537	604	775	500	1910	5	1	120845406	3208	19.38	1.23	12	0.31	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	1.97	N	027360	500	604 억	723896	N	N	69	N	N
131	20240405	150329	57	100.00	KOSDAQ	금융	N	N	N	N		N	2645	60	2	2.32	916038225	347323	92.31	2560	2680	2555	3360	1810	2585	2637.51	0.60	-633	2728	2656	2573	2501	2418	2692	2537	604	775	500	1910	5	1	120845406	3196	19.31	1.22	12	0.29	137.00	2166.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2480	6.65	20240329	3185	-16.95	20240111	1971	34.20	20231004	1.97	N	027360	500	604 억	723896	N	N	69	N	N
132	20240405	140328	57	100.00	KOSDAQ	금융	N	N	N	N		N	2630	45	2	1.74	836984845	317312	84.34	2560	2680	2555	3360	1810	2585	2637.82	0.60	-855	2728	2656	2573	2501	2418	2692	2537	604	775	500	1910	5	1	120845406	3178	19.20	1.21	12	0.26	137.00	2166.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2480	6.05	20240329	3185	-17.43	20240111	1971	33.43	20231004	1.97	N	027360	500	604 억	723896	N	N	69	N	N
133	20240405	130328	57	100.00	KOSDAQ	금융	N	N	N	N		N	2655	70	2	2.71	751858770	285111	75.78	2560	2680	2555	3360	1810	2585	2637.17	0.60	-1937	2728	2656	2573	2501	2418	2692	2537	604	775	500	1910	5	1	120845406	3208	19.38	1.23	12	0.24	137.00	2166.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2480	7.06	20240329	3185	-16.64	20240111	1971	34.70	20231004	1.97	N	027360	500	604 억	723896	N	N	69	N	N
134	20240405	120328	57	100.00	KOSDAQ	금융	N	N	N	N		N	2640	55	2	2.13	675202415	256190	68.09	2560	2680	2555	3360	1810	2585	2635.66	0.60	-8109	2728	2656	2573	2501	2418	2692	2537	604	775	500	1910	5	1	120845406	3190	19.27	1.22	12	0.21	137.00	2166.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2480	6.45	20240329	3185	-17.11	20240111	1971	33.94	20231004	1.97	N	027360	500	604 억	723896	N	N	69	N	N
135	20240405	110330	57	100.00	KOSDAQ	금융	N	N	N	N		N	2615	30	2	1.16	239976750	92189	24.50	2560	2630	2555	3360	1810	2585	2603.20	0.60	-19081	2728	2656	2573	2501	2418	2692	2537	604	775	500	1910	5	1	120845406	3160	19.09	1.21	12	0.08	137.00	2166.00	3185	20240111	-17.90	1971	20231004	32.67	3185	-17.90	20240111	2480	5.44	20240329	3185	-17.90	20240111	1971	32.67	20231004	1.97	N	027360	500	604 억	723896	N	N	69	N	N
136	20240405	100307	57	100.00	KOSDAQ	금융	N	N	N	N		N	2620	35	2	1.35	130338570	50254	13.36	2560	2630	2555	3360	1810	2585	2593.69	0.60	-3651	2728	2656	2573	2501	2418	2692	2537	604	775	500	1910	5	1	120845406	3166	19.12	1.21	12	0.04	137.00	2166.00	3185	20240111	-17.74	1971	20231004	32.93	3185	-17.74	20240111	2480	5.65	20240329	3185	-17.74	20240111	1971	32.93	20231004	1.97	N	027360	500	604 억	723896	N	N	69	N	N
137	20240405	090327	57	100.00	KOSDAQ	금융	N	N	N	N		N	2565	-20	5	-0.77	20689505	8076	2.15	2560	2565	2555	3360	1810	2585	2560.20	0.60	271	2728	2656	2573	2501	2418	2692	2537	604	775	500	1910	5	1	120845406	3100	18.72	1.18	12	0.01	137.00	2166.00	3185	20240111	-19.47	1971	20231004	30.14	3185	-19.47	20240111	2480	3.43	20240329	3185	-19.47	20240111	1971	30.14	20231004	1.97	N	027360	500	604 억	723896	N	N	69	N	N
138	20240404	160325	57	100.00	KOSDAQ	금융	N	N	N	N		N	2585	95	2	3.82	971820980	374319	167.72	2490	2645	2490	3235	1745	2490	2596.30	0.53	87531	2563	2526	2503	2466	2443	2515	2455	604	745	500	1840	5	1	120845406	3124	18.87	1.19	12	0.31	137.00	2166.00	3185	20240111	-18.84	1971	20231004	31.15	3185	-18.84	20240111	2480	4.23	20240329	3185	-18.84	20240111	1971	31.15	20231004	2.00	N	027360	500	604 억	639011	N	N	69	N	N
139	20240404	150325	57	100.00	KOSDAQ	금융	N	N	N	N		N	2595	105	2	4.22	923348700	355541	159.30	2490	2645	2490	3235	1745	2490	2597.02	0.53	91704	2563	2526	2503	2466	2443	2515	2455	604	745	500	1840	5	1	120845406	3136	18.94	1.20	12	0.29	137.00	2166.00	3185	20240111	-18.52	1971	20231004	31.66	3185	-18.52	20240111	2480	4.64	20240329	3185	-18.52	20240111	1971	31.66	20231004	2.00	N	027360	500	604 억	639011	N	N	1931	N	N
140	20240404	140325	57	100.00	KOSDAQ	금융	N	N	N	N		N	2585	95	2	3.82	868767215	334432	149.85	2490	2645	2490	3235	1745	2490	2597.74	0.53	100016	2563	2526	2503	2466	2443	2515	2455	604	745	500	1840	5	1	120845406	3124	18.87	1.19	12	0.28	137.00	2166.00	3185	20240111	-18.84	1971	20231004	31.15	3185	-18.84	20240111	2480	4.23	20240329	3185	-18.84	20240111	1971	31.15	20231004	2.00	N	027360	500	604 억	639011	N	N	1931	N	N
141	20240404	130324	57	100.00	KOSDAQ	금융	N	N	N	N		N	2590	100	2	4.02	833584650	320816	143.75	2490	2645	2490	3235	1745	2490	2598.33	0.53	98505	2563	2526	2503	2466	2443	2515	2455	604	745	500	1840	5	1	120845406	3130	18.91	1.20	12	0.27	137.00	2166.00	3185	20240111	-18.68	1971	20231004	31.41	3185	-18.68	20240111	2480	4.44	20240329	3185	-18.68	20240111	1971	31.41	20231004	2.00	N	027360	500	604 억	639011	N	N	1931	N	N
142	20240404	120324	57	100.00	KOSDAQ	금융	N	N	N	N		N	2580	90	2	3.61	804951045	309740	138.78	2490	2645	2490	3235	1745	2490	2598.80	0.53	98157	2563	2526	2503	2466	2443	2515	2455	604	745	500	1840	5	1	120845406	3118	18.83	1.19	12	0.26	137.00	2166.00	3185	20240111	-19.00	1971	20231004	30.90	3185	-19.00	20240111	2480	4.03	20240329	3185	-19.00	20240111	1971	30.90	20231004	2.00	N	027360	500	604 억	639011	N	N	1931	N	N
143	20240404	110324	57	100.00	KOSDAQ	금융	N	N	N	N		N	2615	125	2	5.02	751842845	289334	129.64	2490	2645	2490	3235	1745	2490	2598.53	0.53	94701	2563	2526	2503	2466	2443	2515	2455	604	745	500	1840	5	1	120845406	3160	19.09	1.21	12	0.24	137.00	2166.00	3185	20240111	-17.90	1971	20231004	32.67	3185	-17.90	20240111	2480	5.44	20240329	3185	-17.90	20240111	1971	32.67	20231004	2.00	N	027360	500	604 억	639011	N	N	1931	N	N
144	20240404	100324	57	100.00	KOSDAQ	금융	N	N	N	N		N	2600	110	2	4.42	623431750	240269	107.66	2490	2645	2490	3235	1745	2490	2594.72	0.53	76174	2563	2526	2503	2466	2443	2515	2455	604	745	500	1840	5	1	120845406	3142	18.98	1.20	12	0.20	137.00	2166.00	3185	20240111	-18.37	1971	20231004	31.91	3185	-18.37	20240111	2480	4.84	20240329	3185	-18.37	20240111	1971	31.91	20231004	2.00	N	027360	500	604 억	639011	N	N	1931	N	N
145	20240404	090324	57	100.00	KOSDAQ	금융	N	N	N	N		N	2515	25	2	1.00	20525060	8136	3.65	2490	2535	2490	3235	1745	2490	2522.75	0.53	-381	2563	2526	2503	2466	2443	2515	2455	604	745	500	1840	5	1	120845406	3039	18.36	1.16	12	0.01	137.00	2166.00	3185	20240111	-21.04	1971	20231004	27.60	3185	-21.04	20240111	2480	1.41	20240329	3185	-21.04	20240111	1971	27.60	20231004	2.00	N	027360	500	604 억	639011	N	N	1931	N	N
146	20240403	160325	57	100.00	KOSDAQ	금융	N	N	N	N		N	2490	-40	5	-1.58	557525125	222797	160.67	2530	2540	2480	3285	1775	2530	2502.39	0.51	27914	2603	2566	2538	2501	2473	2552	2487	604	755	500	1870	5	1	120845406	3009	18.18	1.15	12	0.18	137.00	2166.00	3185	20240111	-21.82	1971	20231004	26.33	3185	-21.82	20240111	2480	0.40	20240403	3185	-21.82	20240111	1971	26.33	20231004	2.00	N	027360	500	604 억	611055	N	N	1931	N	N
147	20240403	150323	57	100.00	KOSDAQ	금융	N	N	N	N		N	2495	-35	5	-1.38	531664285	212421	153.19	2530	2540	2480	3285	1775	2530	2502.88	0.51	23575	2603	2566	2538	2501	2473	2552	2487	604	755	500	1870	5	1	120845406	3015	18.21	1.15	12	0.18	137.00	2166.00	3185	20240111	-21.66	1971	20231004	26.59	3185	-21.66	20240111	2480	0.60	20240403	3185	-21.66	20240111	1971	26.59	20231004	2.00	N	027360	500	604 억	611055	N	N	391	N	N
148	20240403	140322	57	100.00	KOSDAQ	금융	N	N	N	N		N	2520	-10	5	-0.40	342995390	136748	98.61	2530	2540	2485	3285	1775	2530	2508.23	0.51	-892	2603	2566	2538	2501	2473	2552	2487	604	755	500	1870	5	1	120845406	3045	18.39	1.16	12	0.11	137.00	2166.00	3185	20240111	-20.88	1971	20231004	27.85	3185	-20.88	20240111	2480	1.61	20240329	3185	-20.88	20240111	1971	27.85	20231004	2.00	N	027360	500	604 억	611055	N	N	391	N	N
149	20240403	130321	57	100.00	KOSDAQ	금융	N	N	N	N		N	2515	-15	5	-0.59	205517780	82099	59.21	2530	2535	2485	3285	1775	2530	2503.29	0.51	-14886	2603	2566	2538	2501	2473	2552	2487	604	755	500	1870	5	1	120845406	3039	18.36	1.16	12	0.07	137.00	2166.00	3185	20240111	-21.04	1971	20231004	27.60	3185	-21.04	20240111	2480	1.41	20240329	3185	-21.04	20240111	1971	27.60	20231004	2.00	N	027360	500	604 억	611055	N	N	391	N	N
150	20240403	120324	57	100.00	KOSDAQ	금융	N	N	N	N		N	2515	-15	5	-0.59	173507850	69319	49.99	2530	2535	2485	3285	1775	2530	2503.03	0.51	-17011	2603	2566	2538	2501	2473	2552	2487	604	755	500	1870	5	1	120845406	3039	18.36	1.16	12	0.06	137.00	2166.00	3185	20240111	-21.04	1971	20231004	27.60	3185	-21.04	20240111	2480	1.41	20240329	3185	-21.04	20240111	1971	27.60	20231004	2.00	N	027360	500	604 억	611055	N	N	391	N	N
151	20240403	110323	57	100.00	KOSDAQ	금융	N	N	N	N		N	2515	-15	5	-0.59	164701830	65808	47.46	2530	2535	2485	3285	1775	2530	2502.76	0.51	-15329	2603	2566	2538	2501	2473	2552	2487	604	755	500	1870	5	1	120845406	3039	18.36	1.16	12	0.05	137.00	2166.00	3185	20240111	-21.04	1971	20231004	27.60	3185	-21.04	20240111	2480	1.41	20240329	3185	-21.04	20240111	1971	27.60	20231004	2.00	N	027360	500	604 억	611055	N	N	391	N	N
152	20240403	100323	57	100.00	KOSDAQ	금융	N	N	N	N		N	2505	-25	5	-0.99	127093490	50806	36.64	2530	2535	2485	3285	1775	2530	2501.54	0.51	-11369	2603	2566	2538	2501	2473	2552	2487	604	755	500	1870	5	1	120845406	3027	18.28	1.16	12	0.04	137.00	2166.00	3185	20240111	-21.35	1971	20231004	27.09	3185	-21.35	20240111	2480	1.01	20240329	3185	-21.35	20240111	1971	27.09	20231004	2.00	N	027360	500	604 억	611055	N	N	391	N	N
153	20240403	090325	57	100.00	KOSDAQ	금융	N	N	N	N		N	2530	0	3	0.00	15071675	5999	4.33	2530	2535	2510	3285	1775	2530	2512.36	0.51	-5065	2603	2566	2538	2501	2473	2552	2487	604	755	500	1870	5	1	120845406	3057	18.47	1.17	12	0.00	137.00	2166.00	3185	20240111	-20.57	1971	20231004	28.36	3185	-20.57	20240111	2480	2.02	20240329	3185	-20.57	20240111	1971	28.36	20231004	2.00	N	027360	500	604 억	611055	N	N	391	N	N
154	20240402	160316	57	100.00	KOSDAQ	금융	N	N	N	N		N	2530	-45	5	-1.75	351181870	138663	92.59	2550	2575	2510	3345	1805	2575	2532.63	0.52	-13719	2635	2605	2555	2525	2475	2620	2540	604	770	500	1900	5	1	120845406	3057	18.47	1.17	12	0.11	137.00	2166.00	3185	20240111	-20.57	1971	20231004	28.36	3185	-20.57	20240111	2480	2.02	20240329	3185	-20.57	20240111	1971	28.36	20231004	1.98	N	027360	500	604 억	625352	N	N	391	N	N
155	20240402	150322	57	100.00	KOSDAQ	금융	N	N	N	N		N	2530	-45	5	-1.75	285077785	112442	75.08	2550	2575	2510	3345	1805	2575	2535.33	0.52	-14174	2635	2605	2555	2525	2475	2620	2540	604	770	500	1900	5	1	120845406	3057	18.47	1.17	12	0.09	137.00	2166.00	3185	20240111	-20.57	1971	20231004	28.36	3185	-20.57	20240111	2480	2.02	20240329	3185	-20.57	20240111	1971	28.36	20231004	1.98	N	027360	500	604 억	625352	N	N	599	N	N
156	20240402	140323	57	100.00	KOSDAQ	금융	N	N	N	N		N	2525	-50	5	-1.94	258539740	101936	68.06	2550	2575	2510	3345	1805	2575	2536.29	0.52	-14050	2635	2605	2555	2525	2475	2620	2540	604	770	500	1900	5	1	120845406	3051	18.43	1.17	12	0.08	137.00	2166.00	3185	20240111	-20.72	1971	20231004	28.11	3185	-20.72	20240111	2480	1.81	20240329	3185	-20.72	20240111	1971	28.11	20231004	1.98	N	027360	500	604 억	625352	N	N	599	N	N
157	20240402	130319	57	100.00	KOSDAQ	금융	N	N	N	N		N	2545	-30	5	-1.17	198025800	78014	52.09	2550	2575	2510	3345	1805	2575	2538.34	0.52	-13858	2635	2605	2555	2525	2475	2620	2540	604	770	500	1900	5	1	120845406	3076	18.58	1.17	12	0.06	137.00	2166.00	3185	20240111	-20.09	1971	20231004	29.12	3185	-20.09	20240111	2480	2.62	20240329	3185	-20.09	20240111	1971	29.12	20231004	1.98	N	027360	500	604 억	625352	N	N	599	N	N
158	20240402	120318	57	100.00	KOSDAQ	금융	N	N	N	N		N	2550	-25	5	-0.97	178189020	70205	46.88	2550	2575	2510	3345	1805	2575	2538.12	0.52	-12397	2635	2605	2555	2525	2475	2620	2540	604	770	500	1900	5	1	120845406	3082	18.61	1.18	12	0.06	137.00	2166.00	3185	20240111	-19.94	1971	20231004	29.38	3185	-19.94	20240111	2480	2.82	20240329	3185	-19.94	20240111	1971	29.38	20231004	1.98	N	027360	500	604 억	625352	N	N	599	N	N
159	20240402	110320	57	100.00	KOSDAQ	금융	N	N	N	N		N	2540	-35	5	-1.36	159434860	62812	41.94	2550	2575	2510	3345	1805	2575	2538.29	0.52	-12149	2635	2605	2555	2525	2475	2620	2540	604	770	500	1900	5	1	120845406	3069	18.54	1.17	12	0.05	137.00	2166.00	3185	20240111	-20.25	1971	20231004	28.87	3185	-20.25	20240111	2480	2.42	20240329	3185	-20.25	20240111	1971	28.87	20231004	1.98	N	027360	500	604 억	625352	N	N	599	N	N
160	20240402	100319	57	100.00	KOSDAQ	금융	N	N	N	N		N	2530	-45	5	-1.75	106086570	41818	27.92	2550	2575	2510	3345	1805	2575	2536.86	0.52	-6208	2635	2605	2555	2525	2475	2620	2540	604	770	500	1900	5	1	120845406	3057	18.47	1.17	12	0.03	137.00	2166.00	3185	20240111	-20.57	1971	20231004	28.36	3185	-20.57	20240111	2480	2.02	20240329	3185	-20.57	20240111	1971	28.36	20231004	1.98	N	027360	500	604 억	625352	N	N	599	N	N
161	20240402	090318	57	100.00	KOSDAQ	금융	N	N	N	N		N	2575	0	3	0.00	1504580	590	0.39	2550	2575	2550	3345	1805	2575	2550.14	0.52	-86	2635	2605	2555	2525	2475	2620	2540	604	770	500	1900	5	1	120845406	3112	18.80	1.19	12	0.00	137.00	2166.00	3185	20240111	-19.15	1971	20231004	30.64	3185	-19.15	20240111	2480	3.83	20240329	3185	-19.15	20240111	1971	30.64	20231004	1.98	N	027360	500	604 억	625352	N	N	599	N	N
162	20240401	160317	57	100.00	KOSDAQ	금융	N	N	N	N		N	2575	40	2	1.58	381924565	149582	81.18	2505	2585	2505	3295	1775	2535	2553.25	0.47	60919	2578	2556	2518	2496	2458	2567	2507	604	760	500	1870	5	1	120845406	3112	18.80	1.19	12	0.12	137.00	2166.00	3185	20240111	-19.15	1971	20231004	30.64	3185	-19.15	20240111	2480	3.83	20240329	3185	-19.15	20240111	1971	30.64	20231004	2.01	N	027360	500	604 억	564434	N	N	599	N	N
163	20240401	150318	57	100.00	KOSDAQ	금융	N	N	N	N		N	2555	20	2	0.79	367020355	143787	78.03	2505	2585	2505	3295	1775	2535	2552.53	0.47	59143	2578	2556	2518	2496	2458	2567	2507	604	760	500	1870	5	1	120845406	3088	18.65	1.18	12	0.12	137.00	2166.00	3185	20240111	-19.78	1971	20231004	29.63	3185	-19.78	20240111	2480	3.02	20240329	3185	-19.78	20240111	1971	29.63	20231004	2.01	N	027360	500	604 억	564434	N	N	0	N	N
164	20240401	140317	57	100.00	KOSDAQ	금융	N	N	N	N		N	2570	35	2	1.38	310481160	121795	66.10	2505	2575	2505	3295	1775	2535	2549.21	0.47	47977	2578	2556	2518	2496	2458	2567	2507	604	760	500	1870	5	1	120845406	3106	18.76	1.19	12	0.10	137.00	2166.00	3185	20240111	-19.31	1971	20231004	30.39	3185	-19.31	20240111	2480	3.63	20240329	3185	-19.31	20240111	1971	30.39	20231004	2.01	N	027360	500	604 억	564434	N	N	0	N	N
165	20240401	130317	57	100.00	KOSDAQ	금융	N	N	N	N		N	2570	35	2	1.38	277690145	109001	59.15	2505	2575	2505	3295	1775	2535	2547.59	0.47	44345	2578	2556	2518	2496	2458	2567	2507	604	760	500	1870	5	1	120845406	3106	18.76	1.19	12	0.09	137.00	2166.00	3185	20240111	-19.31	1971	20231004	30.39	3185	-19.31	20240111	2480	3.63	20240329	3185	-19.31	20240111	1971	30.39	20231004	2.01	N	027360	500	604 억	564434	N	N	0	N	N
166	20240401	120319	57	100.00	KOSDAQ	금융	N	N	N	N		N	2560	25	2	0.99	206543365	81271	44.10	2505	2565	2505	3295	1775	2535	2541.42	0.47	35558	2578	2556	2518	2496	2458	2567	2507	604	760	500	1870	5	1	120845406	3094	18.69	1.18	12	0.07	137.00	2166.00	3185	20240111	-19.62	1971	20231004	29.88	3185	-19.62	20240111	2480	3.23	20240329	3185	-19.62	20240111	1971	29.88	20231004	2.01	N	027360	500	604 억	564434	N	N	0	N	N
167	20240401	110318	57	100.00	KOSDAQ	금융	N	N	N	N		N	2545	10	2	0.39	157337895	61997	33.64	2505	2565	2505	3295	1775	2535	2537.83	0.47	30911	2578	2556	2518	2496	2458	2567	2507	604	760	500	1870	5	1	120845406	3076	18.58	1.17	12	0.05	137.00	2166.00	3185	20240111	-20.09	1971	20231004	29.12	3185	-20.09	20240111	2480	2.62	20240329	3185	-20.09	20240111	1971	29.12	20231004	2.01	N	027360	500	604 억	564434	N	N	0	N	N
168	20240401	100316	57	100.00	KOSDAQ	금융	N	N	N	N		N	2555	20	2	0.79	129010660	50904	27.62	2505	2560	2505	3295	1775	2535	2534.39	0.47	29603	2578	2556	2518	2496	2458	2567	2507	604	760	500	1870	5	1	120845406	3088	18.65	1.18	12	0.04	137.00	2166.00	3185	20240111	-19.78	1971	20231004	29.63	3185	-19.78	20240111	2480	3.02	20240329	3185	-19.78	20240111	1971	29.63	20231004	2.01	N	027360	500	604 억	564434	N	N	0	N	N
169	20240401	090316	57	100.00	KOSDAQ	금융	N	N	N	N		N	2515	-20	5	-0.79	16922750	6751	3.66	2505	2525	2505	3295	1775	2535	2506.70	0.47	-122	2578	2556	2518	2496	2458	2567	2507	604	760	500	1870	5	1	120845406	3039	18.36	1.16	12	0.01	137.00	2166.00	3185	20240111	-21.04	1971	20231004	27.60	3185	-21.04	20240111	2480	1.41	20240329	3185	-21.04	20240111	1971	27.60	20231004	2.01	N	027360	500	604 억	564434	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History