KissMeData/027360/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

74 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	20250430	160358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2315	-30	5	-1.28	795884636	342043	51.52	2360	2365	2305	3045	1645	2345	2326.97	0.81	28269	2411	2377	2351	2317	2291	2365	2305	605	700	500	1640	5	1	120945406	2800	33.55	1.06	12	0.28	69.00	2186.00	3650	20240621	-36.58	1884	20240909	22.88	2785	-16.88	20250219	1900	21.84	20250409	3650	-36.58	20240621	1884	22.88	20240909	2.74	Y	027360	500	604 억	979270	N	N	1356	N	N
3	20250430	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2320	-25	5	-1.07	728283506	312847	47.12	2360	2365	2305	3045	1645	2345	2327.92	0.81	17814	2411	2377	2351	2317	2291	2365	2305	605	700	500	1640	5	1	120945406	2806	33.62	1.06	12	0.26	69.00	2186.00	3650	20240621	-36.44	1884	20240909	23.14	2785	-16.70	20250219	1900	22.11	20250409	3650	-36.44	20240621	1884	23.14	20240909	2.74	Y	027360	500	604 억	979270	N	N	3130	N	N
4	20250430	140401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2320	-25	5	-1.07	623014695	267342	40.27	2360	2365	2310	3045	1645	2345	2330.40	0.81	1626	2411	2377	2351	2317	2291	2365	2305	605	700	500	1640	5	1	120945406	2806	33.62	1.06	12	0.22	69.00	2186.00	3650	20240621	-36.44	1884	20240909	23.14	2785	-16.70	20250219	1900	22.11	20250409	3650	-36.44	20240621	1884	23.14	20240909	2.74	Y	027360	500	604 억	979270	N	N	3130	N	N
5	20250430	130401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2325	-20	5	-0.85	469655630	201212	30.31	2360	2365	2315	3045	1645	2345	2334.13	0.81	-16179	2411	2377	2351	2317	2291	2365	2305	605	700	500	1640	5	1	120945406	2812	33.70	1.06	12	0.17	69.00	2186.00	3650	20240621	-36.30	1884	20240909	23.41	2785	-16.52	20250219	1900	22.37	20250409	3650	-36.30	20240621	1884	23.41	20240909	2.74	Y	027360	500	604 억	979270	N	N	3130	N	N
6	20250430	120402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2330	-15	5	-0.64	419599315	179696	27.07	2360	2365	2315	3045	1645	2345	2335.05	0.81	-17337	2411	2377	2351	2317	2291	2365	2305	605	700	500	1640	5	1	120945406	2818	33.77	1.07	12	0.15	69.00	2186.00	3650	20240621	-36.16	1884	20240909	23.67	2785	-16.34	20250219	1900	22.63	20250409	3650	-36.16	20240621	1884	23.67	20240909	2.74	Y	027360	500	604 억	979270	N	N	3130	N	N
7	20250430	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2315	-30	5	-1.28	346165680	148079	22.31	2360	2365	2315	3045	1645	2345	2337.71	0.81	-17546	2411	2377	2351	2317	2291	2365	2305	605	700	500	1640	5	1	120945406	2800	33.55	1.06	12	0.12	69.00	2186.00	3650	20240621	-36.58	1884	20240909	22.88	2785	-16.88	20250219	1900	21.84	20250409	3650	-36.58	20240621	1884	22.88	20240909	2.74	Y	027360	500	604 억	979270	N	N	3130	N	N
8	20250430	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2340	-5	5	-0.21	244308131	104219	15.70	2360	2365	2325	3045	1645	2345	2344.18	0.81	-17493	2411	2377	2351	2317	2291	2365	2305	605	700	500	1640	5	1	120945406	2830	33.91	1.07	12	0.09	69.00	2186.00	3650	20240621	-35.89	1884	20240909	24.20	2785	-15.98	20250219	1900	23.16	20250409	3650	-35.89	20240621	1884	24.20	20240909	2.74	Y	027360	500	604 억	979270	N	N	3130	N	N
9	20250430	090402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2340	-5	5	-0.21	43949305	18700	2.82	2360	2365	2330	3045	1645	2345	2350.23	0.81	-10023	2411	2377	2351	2317	2291	2365	2305	605	700	500	1640	5	1	120945406	2830	33.91	1.07	12	0.02	69.00	2186.00	3650	20240621	-35.89	1884	20240909	24.20	2785	-15.98	20250219	1900	23.16	20250409	3650	-35.89	20240621	1884	24.20	20240909	2.74	Y	027360	500	604 억	979270	N	N	3130	N	N
10	20250429	160357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2345	-25	5	-1.05	1532163415	652615	67.31	2375	2385	2325	3080	1660	2370	2347.67	0.75	68182	2523	2446	2403	2326	2283	2425	2305	605	710	500	1650	5	1	120945406	2836	33.99	1.07	12	0.54	69.00	2186.00	3650	20240621	-35.75	1884	20240909	24.47	2785	-15.80	20250219	1900	23.42	20250409	3650	-35.75	20240621	1884	24.47	20240909	2.71	Y	027360	500	604 억	910277	N	N	3130	N	N
11	20250429	150400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2350	-20	5	-0.84	1374130626	584998	60.34	2375	2385	2325	3080	1660	2370	2348.88	0.75	51259	2523	2446	2403	2326	2283	2425	2305	605	710	500	1650	5	1	120945406	2842	34.06	1.08	12	0.48	69.00	2186.00	3650	20240621	-35.62	1884	20240909	24.73	2785	-15.62	20250219	1900	23.68	20250409	3650	-35.62	20240621	1884	24.73	20240909	2.71	Y	027360	500	604 억	910277	N	N	7920	N	N
12	20250429	140359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2345	-25	5	-1.05	1144472381	487031	50.23	2375	2385	2325	3080	1660	2370	2349.82	0.75	26404	2523	2446	2403	2326	2283	2425	2305	605	710	500	1650	5	1	120945406	2836	33.99	1.07	12	0.40	69.00	2186.00	3650	20240621	-35.75	1884	20240909	24.47	2785	-15.80	20250219	1900	23.42	20250409	3650	-35.75	20240621	1884	24.47	20240909	2.71	Y	027360	500	604 억	910277	N	N	7920	N	N
13	20250429	130401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	-10	5	-0.42	1013125686	431072	44.46	2375	2385	2325	3080	1660	2370	2350.16	0.75	16900	2523	2446	2403	2326	2283	2425	2305	605	710	500	1650	5	1	120945406	2854	34.20	1.08	12	0.36	69.00	2186.00	3650	20240621	-35.34	1884	20240909	25.27	2785	-15.26	20250219	1900	24.21	20250409	3650	-35.34	20240621	1884	25.27	20240909	2.71	Y	027360	500	604 억	910277	N	N	7920	N	N
14	20250429	120400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	-10	5	-0.42	941330053	400574	41.32	2375	2385	2325	3080	1660	2370	2349.86	0.75	16732	2523	2446	2403	2326	2283	2425	2305	605	710	500	1650	5	1	120945406	2854	34.20	1.08	12	0.33	69.00	2186.00	3650	20240621	-35.34	1884	20240909	25.27	2785	-15.26	20250219	1900	24.21	20250409	3650	-35.34	20240621	1884	25.27	20240909	2.71	Y	027360	500	604 억	910277	N	N	7920	N	N
15	20250429	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	-5	5	-0.21	779029963	331921	34.24	2375	2385	2325	3080	1660	2370	2346.91	0.75	18949	2523	2446	2403	2326	2283	2425	2305	605	710	500	1650	5	1	120945406	2860	34.28	1.08	12	0.27	69.00	2186.00	3650	20240621	-35.21	1884	20240909	25.53	2785	-15.08	20250219	1900	24.47	20250409	3650	-35.21	20240621	1884	25.53	20240909	2.71	Y	027360	500	604 억	910277	N	N	7920	N	N
16	20250429	100401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2350	-20	5	-0.84	592059288	252623	26.06	2375	2385	2325	3080	1660	2370	2343.46	0.75	24357	2523	2446	2403	2326	2283	2425	2305	605	710	500	1650	5	1	120945406	2842	34.06	1.08	12	0.21	69.00	2186.00	3650	20240621	-35.62	1884	20240909	24.73	2785	-15.62	20250219	1900	23.68	20250409	3650	-35.62	20240621	1884	24.73	20240909	2.71	Y	027360	500	604 억	910277	N	N	7920	N	N
17	20250429	090401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	5	2	0.21	55439160	23395	2.41	2375	2385	2360	3080	1660	2370	2369.68	0.75	-11187	2523	2446	2403	2326	2283	2425	2305	605	710	500	1650	5	1	120945406	2872	34.42	1.09	12	0.02	69.00	2186.00	3650	20240621	-34.93	1884	20240909	26.06	2785	-14.72	20250219	1900	25.00	20250409	3650	-34.93	20240621	1884	26.06	20240909	2.71	Y	027360	500	604 억	910277	N	N	7920	N	N
18	20250428	160357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	-110	5	-4.44	2292163382	953648	97.48	2480	2480	2360	3220	1740	2480	2403.48	0.60	185448	2600	2540	2490	2430	2380	2570	2460	605	740	500	1730	5	1	120945406	2866	34.35	1.08	12	0.79	69.00	2186.00	3650	20240621	-35.07	1884	20240909	25.80	2785	-14.90	20250219	1900	24.74	20250409	3650	-35.07	20240621	1884	25.80	20240909	2.78	Y	027360	500	604 억	730978	N	N	7920	N	N
19	20250428	150400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	-110	5	-4.44	2059300722	855342	87.43	2480	2480	2360	3220	1740	2480	2407.36	0.60	132781	2600	2540	2490	2430	2380	2570	2460	605	740	500	1730	5	1	120945406	2866	34.35	1.08	12	0.71	69.00	2186.00	3650	20240621	-35.07	1884	20240909	25.80	2785	-14.90	20250219	1900	24.74	20250409	3650	-35.07	20240621	1884	25.80	20240909	2.78	Y	027360	500	604 억	730978	N	N	19923	N	N
20	20250428	140359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	-100	5	-4.03	1730377979	716521	73.24	2480	2480	2380	3220	1740	2480	2414.74	0.60	92786	2600	2540	2490	2430	2380	2570	2460	605	740	500	1730	5	1	120945406	2879	34.49	1.09	12	0.59	69.00	2186.00	3650	20240621	-34.79	1884	20240909	26.33	2785	-14.54	20250219	1900	25.26	20250409	3650	-34.79	20240621	1884	26.33	20240909	2.78	Y	027360	500	604 억	730978	N	N	19923	N	N
21	20250428	130359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	-75	5	-3.02	1359636103	561211	57.36	2480	2480	2395	3220	1740	2480	2422.42	0.60	66489	2600	2540	2490	2430	2380	2570	2460	605	740	500	1730	5	1	120945406	2909	34.86	1.10	12	0.46	69.00	2186.00	3650	20240621	-34.11	1884	20240909	27.65	2785	-13.64	20250219	1900	26.58	20250409	3650	-34.11	20240621	1884	27.65	20240909	2.78	Y	027360	500	604 억	730978	N	N	19923	N	N
22	20250428	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	-75	5	-3.02	1281190294	528600	54.03	2480	2480	2395	3220	1740	2480	2423.47	0.60	61469	2600	2540	2490	2430	2380	2570	2460	605	740	500	1730	5	1	120945406	2909	34.86	1.10	12	0.44	69.00	2186.00	3650	20240621	-34.11	1884	20240909	27.65	2785	-13.64	20250219	1900	26.58	20250409	3650	-34.11	20240621	1884	27.65	20240909	2.78	Y	027360	500	604 억	730978	N	N	19923	N	N
23	20250428	110358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	-75	5	-3.02	1153196844	475420	48.59	2480	2480	2395	3220	1740	2480	2425.34	0.60	58732	2600	2540	2490	2430	2380	2570	2460	605	740	500	1730	5	1	120945406	2909	34.86	1.10	12	0.39	69.00	2186.00	3650	20240621	-34.11	1884	20240909	27.65	2785	-13.64	20250219	1900	26.58	20250409	3650	-34.11	20240621	1884	27.65	20240909	2.78	Y	027360	500	604 억	730978	N	N	19923	N	N
24	20250428	100358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2435	-45	5	-1.81	618377384	253838	25.95	2480	2480	2405	3220	1740	2480	2435.66	0.60	22889	2600	2540	2490	2430	2380	2570	2460	605	740	500	1730	5	1	120945406	2945	35.29	1.11	12	0.21	69.00	2186.00	3650	20240621	-33.29	1884	20240909	29.25	2785	-12.57	20250219	1900	28.16	20250409	3650	-33.29	20240621	1884	29.25	20240909	2.78	Y	027360	500	604 억	730978	N	N	19923	N	N
25	20250428	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-10	5	-0.40	97693665	39659	4.05	2480	2480	2445	3220	1740	2480	2462.19	0.60	-9622	2600	2540	2490	2430	2380	2570	2460	605	740	500	1730	5	1	120945406	2987	35.80	1.13	12	0.03	69.00	2186.00	3650	20240621	-32.33	1884	20240909	31.10	2785	-11.31	20250219	1900	30.00	20250409	3650	-32.33	20240621	1884	31.10	20240909	2.78	Y	027360	500	604 억	730978	N	N	19923	N	N
26	20250425	160357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	15	2	0.61	2410738662	965489	96.50	2440	2550	2440	3200	1730	2465	2496.94	0.55	93529	2561	2512	2456	2407	2351	2485	2380	605	735	500	1720	5	1	120945406	2999	35.94	1.13	12	0.80	69.00	2186.00	3650	20240621	-32.05	1884	20240909	31.63	2785	-10.95	20250219	1900	30.53	20250409	3650	-32.05	20240621	1884	31.63	20240909	2.74	Y	027360	500	604 억	669981	N	N	19923	N	N
27	20250425	150359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	20	2	0.81	2300810658	921240	92.08	2440	2550	2440	3200	1730	2465	2497.55	0.55	88571	2561	2512	2456	2407	2351	2485	2380	605	735	500	1720	5	1	120945406	3005	36.01	1.14	12	0.76	69.00	2186.00	3650	20240621	-31.92	1884	20240909	31.90	2785	-10.77	20250219	1900	30.79	20250409	3650	-31.92	20240621	1884	31.90	20240909	2.74	Y	027360	500	604 억	669981	N	N	1	N	N
28	20250425	140400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	20	2	0.81	2190354955	876810	87.64	2440	2550	2440	3200	1730	2465	2498.13	0.55	92952	2561	2512	2456	2407	2351	2485	2380	605	735	500	1720	5	1	120945406	3005	36.01	1.14	12	0.72	69.00	2186.00	3650	20240621	-31.92	1884	20240909	31.90	2785	-10.77	20250219	1900	30.79	20250409	3650	-31.92	20240621	1884	31.90	20240909	2.74	Y	027360	500	604 억	669981	N	N	1	N	N
29	20250425	130400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	15	2	0.61	1975854265	790080	78.97	2440	2550	2440	3200	1730	2465	2500.87	0.55	96924	2561	2512	2456	2407	2351	2485	2380	605	735	500	1720	5	1	120945406	2999	35.94	1.13	12	0.65	69.00	2186.00	3650	20240621	-32.05	1884	20240909	31.63	2785	-10.95	20250219	1900	30.53	20250409	3650	-32.05	20240621	1884	31.63	20240909	2.74	Y	027360	500	604 억	669981	N	N	1	N	N
30	20250425	120359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	30	2	1.22	1755284015	701071	70.07	2440	2550	2440	3200	1730	2465	2503.77	0.55	64629	2561	2512	2456	2407	2351	2485	2380	605	735	500	1720	5	1	120945406	3018	36.16	1.14	12	0.58	69.00	2186.00	3650	20240621	-31.64	1884	20240909	32.43	2785	-10.41	20250219	1900	31.32	20250409	3650	-31.64	20240621	1884	32.43	20240909	2.74	Y	027360	500	604 억	669981	N	N	1	N	N
31	20250425	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	45	2	1.83	1549489667	618693	61.84	2440	2550	2440	3200	1730	2465	2504.52	0.55	53641	2561	2512	2456	2407	2351	2485	2380	605	735	500	1720	5	1	120945406	3036	36.38	1.15	12	0.51	69.00	2186.00	3650	20240621	-31.23	1884	20240909	33.23	2785	-9.87	20250219	1900	32.11	20250409	3650	-31.23	20240621	1884	33.23	20240909	2.74	Y	027360	500	604 억	669981	N	N	1	N	N
32	20250425	100358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	55	2	2.23	1196585028	478114	47.79	2440	2550	2440	3200	1730	2465	2502.80	0.55	34786	2561	2512	2456	2407	2351	2485	2380	605	735	500	1720	5	1	120945406	3048	36.52	1.15	12	0.40	69.00	2186.00	3650	20240621	-30.96	1884	20240909	33.76	2785	-9.52	20250219	1900	32.63	20250409	3650	-30.96	20240621	1884	33.76	20240909	2.74	Y	027360	500	604 억	669981	N	N	1	N	N
33	20250425	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2465	0	3	0.00	136293502	55700	5.57	2440	2470	2440	3200	1730	2465	2446.59	0.55	18696	2561	2512	2456	2407	2351	2485	2380	605	735	500	1720	5	1	120945406	2981	35.72	1.13	12	0.05	69.00	2186.00	3650	20240621	-32.47	1884	20240909	30.84	2785	-11.49	20250219	1900	29.74	20250409	3650	-32.47	20240621	1884	30.84	20240909	2.74	Y	027360	500	604 억	669981	N	N	1	N	N
34	20250424	160353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2465	-50	5	-1.99	2371672769	968964	45.32	2500	2505	2400	3265	1765	2515	2447.61	0.46	113618	2731	2622	2531	2422	2331	2577	2377	605	750	500	1760	5	1	120945406	2981	35.72	1.13	12	0.80	69.00	2186.00	3650	20240621	-32.47	1884	20240909	30.84	2785	-11.49	20250219	1900	29.74	20250409	3650	-32.47	20240621	1884	30.84	20240909	2.95	N	027360	500	604 억	554114	N	N	1	N	N
35	20250424	150358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-55	5	-2.19	2237464534	914580	42.78	2500	2505	2400	3265	1765	2515	2446.44	0.46	100850	2731	2622	2531	2422	2331	2577	2377	605	750	500	1760	5	1	120945406	2975	35.65	1.13	12	0.76	69.00	2186.00	3650	20240621	-32.60	1884	20240909	30.57	2785	-11.67	20250219	1900	29.47	20250409	3650	-32.60	20240621	1884	30.57	20240909	2.95	N	027360	500	604 억	554114	N	N	67479	N	N
36	20250424	140358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-35	5	-1.39	2039138019	834282	39.02	2500	2505	2400	3265	1765	2515	2444.18	0.46	107457	2731	2622	2531	2422	2331	2577	2377	605	750	500	1760	5	1	120945406	2999	35.94	1.13	12	0.69	69.00	2186.00	3650	20240621	-32.05	1884	20240909	31.63	2785	-10.95	20250219	1900	30.53	20250409	3650	-32.05	20240621	1884	31.63	20240909	2.95	N	027360	500	604 억	554114	N	N	67479	N	N
37	20250424	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-55	5	-2.19	1855611651	760378	35.57	2500	2500	2400	3265	1765	2515	2440.38	0.46	117031	2731	2622	2531	2422	2331	2577	2377	605	750	500	1760	5	1	120945406	2975	35.65	1.13	12	0.63	69.00	2186.00	3650	20240621	-32.60	1884	20240909	30.57	2785	-11.67	20250219	1900	29.47	20250409	3650	-32.60	20240621	1884	30.57	20240909	2.95	N	027360	500	604 억	554114	N	N	67479	N	N
38	20250424	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2415	-100	5	-3.98	1653799004	677748	31.70	2500	2500	2400	3265	1765	2515	2440.14	0.46	122416	2731	2622	2531	2422	2331	2577	2377	605	750	500	1760	5	1	120945406	2921	35.00	1.10	12	0.56	69.00	2186.00	3650	20240621	-33.84	1884	20240909	28.18	2785	-13.29	20250219	1900	27.11	20250409	3650	-33.84	20240621	1884	28.18	20240909	2.95	N	027360	500	604 억	554114	N	N	67479	N	N
39	20250424	110357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2420	-95	5	-3.78	1351130602	552081	25.82	2500	2500	2410	3265	1765	2515	2447.34	0.46	95670	2731	2622	2531	2422	2331	2577	2377	605	750	500	1760	5	1	120945406	2927	35.07	1.11	12	0.46	69.00	2186.00	3650	20240621	-33.70	1884	20240909	28.45	2785	-13.11	20250219	1900	27.37	20250409	3650	-33.70	20240621	1884	28.45	20240909	2.95	N	027360	500	604 억	554114	N	N	67479	N	N
40	20250424	100358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2435	-80	5	-3.18	859223501	349162	16.33	2500	2500	2430	3265	1765	2515	2460.81	0.46	56640	2731	2622	2531	2422	2331	2577	2377	605	750	500	1760	5	1	120945406	2945	35.29	1.11	12	0.29	69.00	2186.00	3650	20240621	-33.29	1884	20240909	29.25	2785	-12.57	20250219	1900	28.16	20250409	3650	-33.29	20240621	1884	29.25	20240909	2.95	N	027360	500	604 억	554114	N	N	67479	N	N
41	20250424	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-35	5	-1.39	125795485	50715	2.37	2500	2500	2460	3265	1765	2515	2480.43	0.46	-4745	2731	2622	2531	2422	2331	2577	2377	605	750	500	1760	5	1	120945406	2999	35.94	1.13	12	0.04	69.00	2186.00	3650	20240621	-32.05	1884	20240909	31.63	2785	-10.95	20250219	1900	30.53	20250409	3650	-32.05	20240621	1884	31.63	20240909	2.95	N	027360	500	604 억	554114	N	N	67479	N	N
42	20250423	160350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-35	5	-1.37	5350458450	2109432	19.16	2545	2640	2440	3315	1785	2550	2536.48	0.45	22130	2883	2716	2578	2411	2273	2800	2495	605	765	500	1780	5	1	120945406	3042	36.45	1.15	12	1.74	69.00	2186.00	3650	20240621	-31.10	1884	20240909	33.49	2785	-9.69	20250219	1900	32.37	20250409	3650	-31.10	20240621	1884	33.49	20240909	2.54	Y	027360	500	604 억	542733	N	N	67479	N	N
43	20250423	150357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	-40	5	-1.57	5050543287	1989633	18.07	2545	2640	2440	3315	1785	2550	2538.42	0.45	23382	2883	2716	2578	2411	2273	2800	2495	605	765	500	1780	5	1	120945406	3036	36.38	1.15	12	1.65	69.00	2186.00	3650	20240621	-31.23	1884	20240909	33.23	2785	-9.87	20250219	1900	32.11	20250409	3650	-31.23	20240621	1884	33.23	20240909	2.54	Y	027360	500	604 억	542733	N	N	2	N	N
44	20250423	140357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	-45	5	-1.76	4728221007	1860880	16.90	2545	2640	2440	3315	1785	2550	2540.85	0.45	12064	2883	2716	2578	2411	2273	2800	2495	605	765	500	1780	5	1	120945406	3030	36.30	1.15	12	1.54	69.00	2186.00	3650	20240621	-31.37	1884	20240909	32.96	2785	-10.05	20250219	1900	31.84	20250409	3650	-31.37	20240621	1884	32.96	20240909	2.54	Y	027360	500	604 억	542733	N	N	2	N	N
45	20250423	130355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	-55	5	-2.16	4522517562	1778609	16.16	2545	2640	2440	3315	1785	2550	2542.72	0.45	15745	2883	2716	2578	2411	2273	2800	2495	605	765	500	1780	5	1	120945406	3018	36.16	1.14	12	1.47	69.00	2186.00	3650	20240621	-31.64	1884	20240909	32.43	2785	-10.41	20250219	1900	31.32	20250409	3650	-31.64	20240621	1884	32.43	20240909	2.54	Y	027360	500	604 억	542733	N	N	2	N	N
46	20250423	120357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	-40	5	-1.57	4297846477	1688916	15.34	2545	2640	2440	3315	1785	2550	2544.73	0.45	24971	2883	2716	2578	2411	2273	2800	2495	605	765	500	1780	5	1	120945406	3036	36.38	1.15	12	1.40	69.00	2186.00	3650	20240621	-31.23	1884	20240909	33.23	2785	-9.87	20250219	1900	32.11	20250409	3650	-31.23	20240621	1884	33.23	20240909	2.54	Y	027360	500	604 억	542733	N	N	2	N	N
47	20250423	110357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	-30	5	-1.18	3925593075	1540505	13.99	2545	2640	2440	3315	1785	2550	2548.25	0.45	45430	2883	2716	2578	2411	2273	2800	2495	605	765	500	1780	5	1	120945406	3048	36.52	1.15	12	1.27	69.00	2186.00	3650	20240621	-30.96	1884	20240909	33.76	2785	-9.52	20250219	1900	32.63	20250409	3650	-30.96	20240621	1884	33.76	20240909	2.54	Y	027360	500	604 억	542733	N	N	2	N	N
48	20250423	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	-50	5	-1.96	3363990686	1315856	11.95	2545	2640	2440	3315	1785	2550	2556.51	0.45	37501	2883	2716	2578	2411	2273	2800	2495	605	765	500	1780	5	1	120945406	3024	36.23	1.14	12	1.09	69.00	2186.00	3650	20240621	-31.51	1884	20240909	32.70	2785	-10.23	20250219	1900	31.58	20250409	3650	-31.51	20240621	1884	32.70	20240909	2.54	Y	027360	500	604 억	542733	N	N	2	N	N
49	20250423	090400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2575	25	2	0.98	227263070	89392	0.81	2545	2585	2525	3315	1785	2550	2542.21	0.45	-8317	2883	2716	2578	2411	2273	2800	2495	605	765	500	1780	5	1	120945406	3114	37.32	1.18	12	0.07	69.00	2186.00	3650	20240621	-29.45	1884	20240909	36.68	2785	-7.54	20250219	1900	35.53	20250409	3650	-29.45	20240621	1884	36.68	20240909	2.54	Y	027360	500	604 억	542733	N	N	2	N	N
50	20250422	160349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2550	35	2	1.39	28753177624	10971946	69.98	2465	2745	2440	3265	1765	2515	2620.64	0.28	198570	2988	2751	2523	2286	2058	2870	2405	605	750	500	1760	5	1	120945406	3084	36.96	1.17	12	9.07	69.00	2186.00	3650	20240621	-30.14	1884	20240909	35.35	2785	-8.44	20250219	1900	34.21	20250409	3650	-30.14	20240621	1884	35.35	20240909	2.55	N	027360	500	604 억	341700	N	N	2	N	N
51	20250422	150355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2550	35	2	1.39	28365293169	10819345	69.01	2465	2745	2440	3265	1765	2515	2621.73	0.28	174500	2988	2751	2523	2286	2058	2870	2405	605	750	500	1760	5	1	120945406	3084	36.96	1.17	12	8.95	69.00	2186.00	3650	20240621	-30.14	1884	20240909	35.35	2785	-8.44	20250219	1900	34.21	20250409	3650	-30.14	20240621	1884	35.35	20240909	2.55	N	027360	500	604 억	341700	N	N	90561	N	N
52	20250422	140355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2535	20	2	0.80	27638427318	10533254	67.18	2465	2745	2440	3265	1765	2515	2623.93	0.28	159983	2988	2751	2523	2286	2058	2870	2405	605	750	500	1760	5	1	120945406	3066	36.74	1.16	12	8.71	69.00	2186.00	3650	20240621	-30.55	1884	20240909	34.55	2785	-8.98	20250219	1900	33.42	20250409	3650	-30.55	20240621	1884	34.55	20240909	2.55	N	027360	500	604 억	341700	N	N	90561	N	N
53	20250422	130355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	45	2	1.79	25703375859	9769549	62.31	2465	2745	2440	3265	1765	2515	2630.98	0.28	13387	2988	2751	2523	2286	2058	2870	2405	605	750	500	1760	5	1	120945406	3096	37.10	1.17	12	8.08	69.00	2186.00	3650	20240621	-29.86	1884	20240909	35.88	2785	-8.08	20250219	1900	34.74	20250409	3650	-29.86	20240621	1884	35.88	20240909	2.55	N	027360	500	604 억	341700	N	N	90561	N	N
54	20250422	120355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	105	2	4.17	7301725058	2886475	18.41	2465	2620	2440	3265	1765	2515	2529.64	0.28	245768	2988	2751	2523	2286	2058	2870	2405	605	750	500	1760	5	1	120945406	3169	37.97	1.20	12	2.39	69.00	2186.00	3650	20240621	-28.22	1884	20240909	39.07	2785	-5.92	20250219	1900	37.89	20250409	3650	-28.22	20240621	1884	39.07	20240909	2.55	N	027360	500	604 억	341700	N	N	90561	N	N
55	20250422	110355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2585	70	2	2.78	5087912809	2027876	12.93	2465	2590	2440	3265	1765	2515	2508.98	0.28	131262	2988	2751	2523	2286	2058	2870	2405	605	750	500	1760	5	1	120945406	3126	37.46	1.18	12	1.68	69.00	2186.00	3650	20240621	-29.18	1884	20240909	37.21	2785	-7.18	20250219	1900	36.05	20250409	3650	-29.18	20240621	1884	37.21	20240909	2.55	N	027360	500	604 억	341700	N	N	90561	N	N
56	20250422	100355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	-10	5	-0.40	3054932988	1229852	7.84	2465	2540	2440	3265	1765	2515	2483.95	0.28	68099	2988	2751	2523	2286	2058	2870	2405	605	750	500	1760	5	1	120945406	3030	36.30	1.15	12	1.02	69.00	2186.00	3650	20240621	-31.37	1884	20240909	32.96	2785	-10.05	20250219	1900	31.84	20250409	3650	-31.37	20240621	1884	32.96	20240909	2.55	N	027360	500	604 억	341700	N	N	90561	N	N
57	20250422	090355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	-20	5	-0.80	556672215	224784	1.43	2465	2510	2460	3265	1765	2515	2476.26	0.28	44211	2988	2751	2523	2286	2058	2870	2405	605	750	500	1760	5	1	120945406	3018	36.16	1.14	12	0.19	69.00	2186.00	3650	20240621	-31.64	1884	20240909	32.43	2785	-10.41	20250219	1900	31.32	20250409	3650	-31.64	20240621	1884	32.43	20240909	2.55	N	027360	500	604 억	341700	N	N	90561	N	N
58	20250421	160348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	220	2	9.59	39579384937	15545274	2285.78	2295	2760	2295	2980	1610	2295	2546.27	0.61	-336734	2368	2331	2278	2241	2188	2350	2260	605	685	500	1600	5	1	120945406	3042	36.45	1.15	12	12.85	69.00	2186.00	3650	20240621	-31.10	1884	20240909	33.49	2785	-9.69	20250219	1900	32.37	20250409	3650	-31.10	20240621	1884	33.49	20240909	2.54	Y	027360	500	604 억	738947	N	N	90561	N	N
59	20250421	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	220	2	9.59	38702180030	15197693	2234.67	2295	2760	2295	2980	1610	2295	2546.75	0.61	-325979	2368	2331	2278	2241	2188	2350	2260	605	685	500	1600	5	1	120945406	3042	36.45	1.15	12	12.57	69.00	2186.00	3650	20240621	-31.10	1884	20240909	33.49	2785	-9.69	20250219	1900	32.37	20250409	3650	-31.10	20240621	1884	33.49	20240909	2.54	Y	027360	500	604 억	738947	N	N	978	N	N
60	20250421	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	235	2	10.24	36835743497	14455663	2125.56	2295	2760	2295	2980	1610	2295	2548.36	0.61	-374725	2368	2331	2278	2241	2188	2350	2260	605	685	500	1600	5	1	120945406	3060	36.67	1.16	12	11.95	69.00	2186.00	3650	20240621	-30.68	1884	20240909	34.29	2785	-9.16	20250219	1900	33.16	20250409	3650	-30.68	20240621	1884	34.29	20240909	2.54	Y	027360	500	604 억	738947	N	N	978	N	N
61	20250421	130354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2525	230	2	10.02	35029418768	13741392	2020.53	2295	2760	2295	2980	1610	2295	2549.38	0.61	-352658	2368	2331	2278	2241	2188	2350	2260	605	685	500	1600	5	1	120945406	3054	36.59	1.16	12	11.36	69.00	2186.00	3650	20240621	-30.82	1884	20240909	34.02	2785	-9.34	20250219	1900	32.89	20250409	3650	-30.82	20240621	1884	34.02	20240909	2.54	Y	027360	500	604 억	738947	N	N	978	N	N
62	20250421	120353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2525	230	2	10.02	33138291469	12986047	1909.47	2295	2760	2295	2980	1610	2295	2552.04	0.61	-315745	2368	2331	2278	2241	2188	2350	2260	605	685	500	1600	5	1	120945406	3054	36.59	1.16	12	10.74	69.00	2186.00	3650	20240621	-30.82	1884	20240909	34.02	2785	-9.34	20250219	1900	32.89	20250409	3650	-30.82	20240621	1884	34.02	20240909	2.54	Y	027360	500	604 억	738947	N	N	978	N	N
63	20250421	110354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2540	245	2	10.68	29861409768	11671041	1716.11	2295	2760	2295	2980	1610	2295	2558.82	0.61	-412463	2368	2331	2278	2241	2188	2350	2260	605	685	500	1600	5	1	120945406	3072	36.81	1.16	12	9.65	69.00	2186.00	3650	20240621	-30.41	1884	20240909	34.82	2785	-8.80	20250219	1900	33.68	20250409	3650	-30.41	20240621	1884	34.82	20240909	2.54	Y	027360	500	604 억	738947	N	N	978	N	N
64	20250421	100351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2535	240	2	10.46	9954474328	4014137	590.24	2295	2585	2295	2980	1610	2295	2480.32	0.61	-144134	2368	2331	2278	2241	2188	2350	2260	605	685	500	1600	5	1	120945406	3066	36.74	1.16	12	3.32	69.00	2186.00	3650	20240621	-30.55	1884	20240909	34.55	2785	-8.98	20250219	1900	33.42	20250409	3650	-30.55	20240621	1884	34.55	20240909	2.54	Y	027360	500	604 억	738947	N	N	978	N	N
65	20250421	090402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2310	15	2	0.65	279587098	121043	17.80	2295	2340	2295	2980	1610	2295	2311.16	0.61	21618	2368	2331	2278	2241	2188	2350	2260	605	685	500	1600	5	1	120945406	2794	33.48	1.06	12	0.10	69.00	2186.00	3650	20240621	-36.71	1884	20240909	22.61	2785	-17.06	20250219	1900	21.58	20250409	3650	-36.71	20240621	1884	22.61	20240909	2.54	Y	027360	500	604 억	738947	N	N	978	N	N
66	20250418	160347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2295	55	2	2.46	1527872233	671256	200.87	2240	2315	2225	2910	1570	2240	2276.12	0.50	131667	2293	2266	2223	2196	2153	2280	2210	605	670	500	1560	5	1	120945406	2776	33.26	1.05	12	0.56	69.00	2186.00	3650	20240621	-37.12	1884	20240909	21.82	2785	-17.59	20250219	1900	20.79	20250409	3650	-37.12	20240621	1884	21.82	20240909	2.43	Y	027360	500	604 억	607277	N	N	978	N	N
67	20250418	150352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2300	60	2	2.68	1469481710	645799	193.25	2240	2315	2225	2910	1570	2240	2275.45	0.50	130145	2293	2266	2223	2196	2153	2280	2210	605	670	500	1560	5	1	120945406	2782	33.33	1.05	12	0.53	69.00	2186.00	3650	20240621	-36.99	1884	20240909	22.08	2785	-17.41	20250219	1900	21.05	20250409	3650	-36.99	20240621	1884	22.08	20240909	2.43	Y	027360	500	604 억	607277	N	N	0	N	N
68	20250418	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2290	50	2	2.23	1208913688	532307	159.29	2240	2300	2225	2910	1570	2240	2271.08	0.50	127294	2293	2266	2223	2196	2153	2280	2210	605	670	500	1560	5	1	120945406	2770	33.19	1.05	12	0.44	69.00	2186.00	3650	20240621	-37.26	1884	20240909	21.55	2785	-17.77	20250219	1900	20.53	20250409	3650	-37.26	20240621	1884	21.55	20240909	2.43	Y	027360	500	604 억	607277	N	N	0	N	N
69	20250418	130352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2290	50	2	2.23	978736219	431898	129.24	2240	2295	2225	2910	1570	2240	2266.13	0.50	108535	2293	2266	2223	2196	2153	2280	2210	605	670	500	1560	5	1	120945406	2770	33.19	1.05	12	0.36	69.00	2186.00	3650	20240621	-37.26	1884	20240909	21.55	2785	-17.77	20250219	1900	20.53	20250409	3650	-37.26	20240621	1884	21.55	20240909	2.43	Y	027360	500	604 억	607277	N	N	0	N	N
70	20250418	120351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2270	30	2	1.34	791587834	349874	104.70	2240	2295	2225	2910	1570	2240	2262.49	0.50	85141	2293	2266	2223	2196	2153	2280	2210	605	670	500	1560	5	1	120945406	2745	32.90	1.04	12	0.29	69.00	2186.00	3650	20240621	-37.81	1884	20240909	20.49	2785	-18.49	20250219	1900	19.47	20250409	3650	-37.81	20240621	1884	20.49	20240909	2.43	Y	027360	500	604 억	607277	N	N	0	N	N
71	20250418	110353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2280	40	2	1.79	669551989	296155	88.62	2240	2295	2225	2910	1570	2240	2260.82	0.50	79251	2293	2266	2223	2196	2153	2280	2210	605	670	500	1560	5	1	120945406	2758	33.04	1.04	12	0.24	69.00	2186.00	3650	20240621	-37.53	1884	20240909	21.02	2785	-18.13	20250219	1900	20.00	20250409	3650	-37.53	20240621	1884	21.02	20240909	2.43	Y	027360	500	604 억	607277	N	N	0	N	N
72	20250418	100353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	5	2	0.22	298080680	132431	39.63	2240	2270	2225	2910	1570	2240	2250.84	0.50	31216	2293	2266	2223	2196	2153	2280	2210	605	670	500	1560	5	1	120945406	2715	32.54	1.03	12	0.11	69.00	2186.00	3650	20240621	-38.49	1884	20240909	19.16	2785	-19.39	20250219	1900	18.16	20250409	3650	-38.49	20240621	1884	19.16	20240909	2.43	Y	027360	500	604 억	607277	N	N	0	N	N
73	20250418	090355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	5	2	0.22	5771755	2579	0.77	2240	2245	2235	2910	1570	2240	2237.98	0.50	-578	2293	2266	2223	2196	2153	2280	2210	605	670	500	1560	5	1	120945406	2715	32.54	1.03	12	0.00	69.00	2186.00	3650	20240621	-38.49	1884	20240909	19.16	2785	-19.39	20250219	1900	18.16	20250409	3650	-38.49	20240621	1884	19.16	20240909	2.43	Y	027360	500	604 억	607277	N	N	0	N	N
74	20250417	160351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2240	25	2	1.13	740370465	332634	9.26	2180	2250	2180	2875	1555	2215	2225.77	0.43	83721	2605	2410	2295	2100	1985	2352	2042	605	660	500	1550	5	1	120945406	2709	32.46	1.02	12	0.28	69.00	2186.00	3650	20240621	-38.63	1884	20240909	18.90	2785	-19.57	20250219	1900	17.89	20250409	3650	-38.63	20240621	1884	18.90	20240909	2.42	N	027360	500	604 억	525766	N	N	53538	N	N
75	20250417	150353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2235	20	2	0.90	660358370	296901	8.27	2180	2245	2180	2875	1555	2215	2224.17	0.43	69522	2605	2410	2295	2100	1985	2352	2042	605	660	500	1550	5	1	120945406	2703	32.39	1.02	12	0.25	69.00	2186.00	3650	20240621	-38.77	1884	20240909	18.63	2785	-19.75	20250219	1900	17.63	20250409	3650	-38.77	20240621	1884	18.63	20240909	2.42	N	027360	500	604 억	525766	N	N	53538	N	N
76	20250417	140355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	15	2	0.68	540258248	243110	6.77	2180	2245	2180	2875	1555	2215	2222.28	0.43	57768	2605	2410	2295	2100	1985	2352	2042	605	660	500	1550	5	1	120945406	2697	32.32	1.02	12	0.20	69.00	2186.00	3650	20240621	-38.90	1884	20240909	18.37	2785	-19.93	20250219	1900	17.37	20250409	3650	-38.90	20240621	1884	18.37	20240909	2.42	N	027360	500	604 억	525766	N	N	53538	N	N
77	20250417	130354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	15	2	0.68	478890190	215594	6.00	2180	2245	2180	2875	1555	2215	2221.26	0.43	56922	2605	2410	2295	2100	1985	2352	2042	605	660	500	1550	5	1	120945406	2697	32.32	1.02	12	0.18	69.00	2186.00	3650	20240621	-38.90	1884	20240909	18.37	2785	-19.93	20250219	1900	17.37	20250409	3650	-38.90	20240621	1884	18.37	20240909	2.42	N	027360	500	604 억	525766	N	N	53538	N	N
78	20250417	120353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	15	2	0.68	426092794	191866	5.34	2180	2245	2180	2875	1555	2215	2220.78	0.43	47013	2605	2410	2295	2100	1985	2352	2042	605	660	500	1550	5	1	120945406	2697	32.32	1.02	12	0.16	69.00	2186.00	3650	20240621	-38.90	1884	20240909	18.37	2785	-19.93	20250219	1900	17.37	20250409	3650	-38.90	20240621	1884	18.37	20240909	2.42	N	027360	500	604 억	525766	N	N	53538	N	N
79	20250417	110352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	15	2	0.68	339863214	153293	4.27	2180	2240	2180	2875	1555	2215	2217.08	0.43	34268	2605	2410	2295	2100	1985	2352	2042	605	660	500	1550	5	1	120945406	2697	32.32	1.02	12	0.13	69.00	2186.00	3650	20240621	-38.90	1884	20240909	18.37	2785	-19.93	20250219	1900	17.37	20250409	3650	-38.90	20240621	1884	18.37	20240909	2.42	N	027360	500	604 억	525766	N	N	53538	N	N
80	20250417	100353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	15	2	0.68	273272139	123371	3.44	2180	2240	2180	2875	1555	2215	2215.04	0.43	22495	2605	2410	2295	2100	1985	2352	2042	605	660	500	1550	5	1	120945406	2697	32.32	1.02	12	0.10	69.00	2186.00	3650	20240621	-38.90	1884	20240909	18.37	2785	-19.93	20250219	1900	17.37	20250409	3650	-38.90	20240621	1884	18.37	20240909	2.42	N	027360	500	604 억	525766	N	N	53538	N	N
81	20250417	090354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2220	5	2	0.23	70637490	32261	0.90	2180	2220	2180	2875	1555	2215	2189.56	0.43	12006	2605	2410	2295	2100	1985	2352	2042	605	660	500	1550	5	1	120945406	2685	32.17	1.02	12	0.03	69.00	2186.00	3650	20240621	-39.18	1884	20240909	17.83	2785	-20.29	20250219	1900	16.84	20250409	3650	-39.18	20240621	1884	17.83	20240909	2.42	N	027360	500	604 억	525766	N	N	53538	N	N
82	20250416	160349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2215	-35	5	-1.56	8325107317	3583502	854.51	2265	2490	2180	2925	1575	2250	2323.18	0.64	-246537	2313	2281	2233	2201	2153	2297	2217	605	675	500	1570	5	1	120945406	2679	32.10	1.01	12	2.96	69.00	2186.00	3650	20240621	-39.32	1884	20240909	17.57	2785	-20.47	20250219	1900	16.58	20250409	3650	-39.32	20240621	1884	17.57	20240909	2.40	Y	027360	500	604 억	773408	N	N	53538	N	N
83	20250416	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2205	-45	5	-2.00	8094376161	3478677	829.51	2265	2490	2195	2925	1575	2250	2326.85	0.64	-282948	2313	2281	2233	2201	2153	2297	2217	605	675	500	1570	5	1	120945406	2667	31.96	1.01	12	2.88	69.00	2186.00	3650	20240621	-39.59	1884	20240909	17.04	2785	-20.83	20250219	1900	16.05	20250409	3650	-39.59	20240621	1884	17.04	20240909	2.40	Y	027360	500	604 억	773408	N	N	20272	N	N
84	20250416	140353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2235	-15	5	-0.67	7478459964	3199921	763.04	2265	2490	2200	2925	1575	2250	2337.08	0.64	-348084	2313	2281	2233	2201	2153	2297	2217	605	675	500	1570	5	1	120945406	2703	32.39	1.02	12	2.65	69.00	2186.00	3650	20240621	-38.77	1884	20240909	18.63	2785	-19.75	20250219	1900	17.63	20250409	3650	-38.77	20240621	1884	18.63	20240909	2.40	Y	027360	500	604 억	773408	N	N	20272	N	N
85	20250416	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2215	-35	5	-1.56	496464618	222754	53.12	2265	2265	2200	2925	1575	2250	2228.76	0.64	37727	2313	2281	2233	2201	2153	2297	2217	605	675	500	1570	5	1	120945406	2679	32.10	1.01	12	0.18	69.00	2186.00	3650	20240621	-39.32	1884	20240909	17.57	2785	-20.47	20250219	1900	16.58	20250409	3650	-39.32	20240621	1884	17.57	20240909	2.40	Y	027360	500	604 억	773408	N	N	20272	N	N
86	20250416	120353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	-20	5	-0.89	434261578	194762	46.44	2265	2265	2200	2925	1575	2250	2229.70	0.64	39316	2313	2281	2233	2201	2153	2297	2217	605	675	500	1570	5	1	120945406	2697	32.32	1.02	12	0.16	69.00	2186.00	3650	20240621	-38.90	1884	20240909	18.37	2785	-19.93	20250219	1900	17.37	20250409	3650	-38.90	20240621	1884	18.37	20240909	2.40	Y	027360	500	604 억	773408	N	N	20272	N	N
87	20250416	110352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2225	-25	5	-1.11	362369610	162449	38.74	2265	2265	2200	2925	1575	2250	2230.67	0.64	25525	2313	2281	2233	2201	2153	2297	2217	605	675	500	1570	5	1	120945406	2691	32.25	1.02	12	0.13	69.00	2186.00	3650	20240621	-39.04	1884	20240909	18.10	2785	-20.11	20250219	1900	17.11	20250409	3650	-39.04	20240621	1884	18.10	20240909	2.40	Y	027360	500	604 억	773408	N	N	20272	N	N
88	20250416	100352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	-5	5	-0.22	252355386	113244	27.00	2265	2265	2200	2925	1575	2250	2228.42	0.64	16899	2313	2281	2233	2201	2153	2297	2217	605	675	500	1570	5	1	120945406	2715	32.54	1.03	12	0.09	69.00	2186.00	3650	20240621	-38.49	1884	20240909	19.16	2785	-19.39	20250219	1900	18.16	20250409	3650	-38.49	20240621	1884	19.16	20240909	2.40	Y	027360	500	604 억	773408	N	N	20272	N	N
89	20250416	090355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	-20	5	-0.89	25354459	11300	2.69	2265	2265	2230	2925	1575	2250	2243.76	0.64	-8408	2313	2281	2233	2201	2153	2297	2217	605	675	500	1570	5	1	120945406	2697	32.32	1.02	12	0.01	69.00	2186.00	3650	20240621	-38.90	1884	20240909	18.37	2785	-19.93	20250219	1900	17.37	20250409	3650	-38.90	20240621	1884	18.37	20240909	2.40	Y	027360	500	604 억	773408	N	N	20272	N	N
90	20250415	160349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	40	2	1.81	931927467	418037	73.90	2200	2265	2185	2870	1550	2210	2229.24	0.56	95669	2273	2241	2183	2151	2093	2257	2167	605	660	500	1540	5	1	120945406	2721	32.61	1.03	12	0.35	69.00	2186.00	3650	20240621	-38.36	1884	20240909	19.43	2785	-19.21	20250219	1900	18.42	20250409	3650	-38.36	20240621	1884	19.43	20240909	2.37	Y	027360	500	604 억	675262	N	N	20272	N	N
91	20250415	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2240	30	2	1.36	865030737	388243	68.63	2200	2265	2185	2870	1550	2210	2228.07	0.56	82587	2273	2241	2183	2151	2093	2257	2167	605	660	500	1540	5	1	120945406	2709	32.46	1.02	12	0.32	69.00	2186.00	3650	20240621	-38.63	1884	20240909	18.90	2785	-19.57	20250219	1900	17.89	20250409	3650	-38.63	20240621	1884	18.90	20240909	2.37	Y	027360	500	604 억	675262	N	N	36417	N	N
92	20250415	140351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	40	2	1.81	802127610	360120	63.66	2200	2265	2185	2870	1550	2210	2227.39	0.56	69818	2273	2241	2183	2151	2093	2257	2167	605	660	500	1540	5	1	120945406	2721	32.61	1.03	12	0.30	69.00	2186.00	3650	20240621	-38.36	1884	20240909	19.43	2785	-19.21	20250219	1900	18.42	20250409	3650	-38.36	20240621	1884	19.43	20240909	2.37	Y	027360	500	604 억	675262	N	N	36417	N	N
93	20250415	130352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	35	2	1.58	757484127	340226	60.14	2200	2265	2185	2870	1550	2210	2226.41	0.56	68601	2273	2241	2183	2151	2093	2257	2167	605	660	500	1540	5	1	120945406	2715	32.54	1.03	12	0.28	69.00	2186.00	3650	20240621	-38.49	1884	20240909	19.16	2785	-19.39	20250219	1900	18.16	20250409	3650	-38.49	20240621	1884	19.16	20240909	2.37	Y	027360	500	604 억	675262	N	N	36417	N	N
94	20250415	120351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2237	27	2	1.22	690559385	310308	54.85	2200	2265	2185	2870	1550	2210	2225.40	0.56	54426	2273	2241	2183	2151	2093	2257	2167	605	660	500	1540	5	1	120945406	2706	32.42	1.02	12	0.26	69.00	2186.00	3650	20240621	-38.71	1884	20240909	18.74	2785	-19.68	20250219	1900	17.74	20250409	3650	-38.71	20240621	1884	18.74	20240909	2.37	Y	027360	500	604 억	675262	N	N	36417	N	N
95	20250415	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2260	50	2	2.26	623219462	280342	49.56	2200	2265	2185	2870	1550	2210	2223.07	0.56	51566	2273	2241	2183	2151	2093	2257	2167	605	660	500	1540	5	1	120945406	2733	32.75	1.03	12	0.23	69.00	2186.00	3650	20240621	-38.08	1884	20240909	19.96	2785	-18.85	20250219	1900	18.95	20250409	3650	-38.08	20240621	1884	19.96	20240909	2.37	Y	027360	500	604 억	675262	N	N	36417	N	N
96	20250415	100351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2220	10	2	0.45	340872091	154262	27.27	2200	2230	2185	2870	1550	2210	2209.70	0.56	15815	2273	2241	2183	2151	2093	2257	2167	605	660	500	1540	5	1	120945406	2685	32.17	1.02	12	0.13	69.00	2186.00	3650	20240621	-39.18	1884	20240909	17.83	2785	-20.29	20250219	1900	16.84	20250409	3650	-39.18	20240621	1884	17.83	20240909	2.37	Y	027360	500	604 억	675262	N	N	36417	N	N
97	20250415	090352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	-10	5	-0.45	7617836	3463	0.61	2200	2210	2195	2870	1550	2210	2199.78	0.56	466	2273	2241	2183	2151	2093	2257	2167	605	660	500	1540	5	1	120945406	2661	31.88	1.01	12	0.00	69.00	2186.00	3650	20240621	-39.73	1884	20240909	16.77	2785	-21.01	20250219	1900	15.79	20250409	3650	-39.73	20240621	1884	16.77	20240909	2.37	Y	027360	500	604 억	675262	N	N	36417	N	N
98	20250414	160347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2210	60	2	2.79	1235243960	563827	84.69	2150	2215	2125	2795	1505	2150	2190.82	0.48	88738	2213	2181	2133	2101	2053	2197	2117	605	645	500	1500	5	1	120945406	2673	32.03	1.01	12	0.47	69.00	2186.00	3650	20240621	-39.45	1884	20240909	17.30	2785	-20.65	20250219	1900	16.32	20250409	3650	-39.45	20240621	1884	17.30	20240909	2.36	Y	027360	500	604 억	585815	N	N	36417	N	N
99	20250414	150350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2205	55	2	2.56	1178182050	537894	80.79	2150	2215	2125	2795	1505	2150	2190.36	0.48	79729	2213	2181	2133	2101	2053	2197	2117	605	645	500	1500	5	1	120945406	2667	31.96	1.01	12	0.44	69.00	2186.00	3650	20240621	-39.59	1884	20240909	17.04	2785	-20.83	20250219	1900	16.05	20250409	3650	-39.59	20240621	1884	17.04	20240909	2.36	Y	027360	500	604 억	585815	N	N	31080	N	N
100	20250414	140349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	50	2	2.33	1105671610	505007	75.85	2150	2215	2125	2795	1505	2150	2189.42	0.48	78482	2213	2181	2133	2101	2053	2197	2117	605	645	500	1500	5	1	120945406	2661	31.88	1.01	12	0.42	69.00	2186.00	3650	20240621	-39.73	1884	20240909	16.77	2785	-21.01	20250219	1900	15.79	20250409	3650	-39.73	20240621	1884	16.77	20240909	2.36	Y	027360	500	604 억	585815	N	N	31080	N	N
101	20250414	130350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	50	2	2.33	956721895	437371	65.69	2150	2215	2125	2795	1505	2150	2187.44	0.48	73990	2213	2181	2133	2101	2053	2197	2117	605	645	500	1500	5	1	120945406	2661	31.88	1.01	12	0.36	69.00	2186.00	3650	20240621	-39.73	1884	20240909	16.77	2785	-21.01	20250219	1900	15.79	20250409	3650	-39.73	20240621	1884	16.77	20240909	2.36	Y	027360	500	604 억	585815	N	N	31080	N	N
102	20250414	120350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2195	45	2	2.09	873584255	399548	60.01	2150	2215	2125	2795	1505	2150	2186.43	0.48	74386	2213	2181	2133	2101	2053	2197	2117	605	645	500	1500	5	1	120945406	2655	31.81	1.00	12	0.33	69.00	2186.00	3650	20240621	-39.86	1884	20240909	16.51	2785	-21.18	20250219	1900	15.53	20250409	3650	-39.86	20240621	1884	16.51	20240909	2.36	Y	027360	500	604 억	585815	N	N	31080	N	N
103	20250414	110348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2185	35	2	1.63	761569325	348362	52.32	2150	2215	2125	2795	1505	2150	2186.14	0.48	62387	2213	2181	2133	2101	2053	2197	2117	605	645	500	1500	5	1	120945406	2643	31.67	1.00	12	0.29	69.00	2186.00	3650	20240621	-40.14	1884	20240909	15.98	2785	-21.54	20250219	1900	15.00	20250409	3650	-40.14	20240621	1884	15.98	20240909	2.36	Y	027360	500	604 억	585815	N	N	31080	N	N
104	20250414	100349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2190	40	2	1.86	597353528	272979	41.00	2150	2215	2125	2795	1505	2150	2188.28	0.48	30255	2213	2181	2133	2101	2053	2197	2117	605	645	500	1500	5	1	120945406	2649	31.74	1.00	12	0.23	69.00	2186.00	3650	20240621	-40.00	1884	20240909	16.24	2785	-21.36	20250219	1900	15.26	20250409	3650	-40.00	20240621	1884	16.24	20240909	2.36	Y	027360	500	604 억	585815	N	N	31080	N	N
105	20250414	090350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2185	35	2	1.63	113730455	52620	7.90	2150	2190	2125	2795	1505	2150	2161.35	0.48	9394	2213	2181	2133	2101	2053	2197	2117	605	645	500	1500	5	1	120945406	2643	31.67	1.00	12	0.04	69.00	2186.00	3650	20240621	-40.14	1884	20240909	15.98	2785	-21.54	20250219	1900	15.00	20250409	3650	-40.14	20240621	1884	15.98	20240909	2.36	Y	027360	500	604 억	585815	N	N	31080	N	N
106	20250411	160346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	55	2	2.63	1413281412	663592	84.15	2095	2165	2085	2720	1470	2095	2129.77	0.43	67277	2211	2152	2076	2017	1941	2182	2047	605	625	500	1460	5	1	120945406	2600	31.16	0.98	12	0.55	69.00	2186.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	1900	13.16	20250409	3650	-41.10	20240621	1884	14.12	20240909	2.39	Y	027360	500	604 억	515893	N	N	31080	N	N
107	20250411	150349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	50	2	2.39	1367455132	642202	81.44	2095	2165	2085	2720	1470	2095	2129.35	0.43	58352	2211	2152	2076	2017	1941	2182	2047	605	625	500	1460	5	1	120945406	2594	31.09	0.98	12	0.53	69.00	2186.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	1900	12.89	20250409	3650	-41.23	20240621	1884	13.85	20240909	2.39	Y	027360	500	604 억	515893	N	N	8400	N	N
108	20250411	140349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2140	45	2	2.15	1260641744	592324	75.11	2095	2165	2085	2720	1470	2095	2128.33	0.43	58685	2211	2152	2076	2017	1941	2182	2047	605	625	500	1460	5	1	120945406	2588	31.01	0.98	12	0.49	69.00	2186.00	3650	20240621	-41.37	1884	20240909	13.59	2785	-23.16	20250219	1900	12.63	20250409	3650	-41.37	20240621	1884	13.59	20240909	2.39	Y	027360	500	604 억	515893	N	N	8400	N	N
109	20250411	130349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2135	40	2	1.91	1154849089	542843	68.84	2095	2165	2085	2720	1470	2095	2127.44	0.43	36036	2211	2152	2076	2017	1941	2182	2047	605	625	500	1460	5	1	120945406	2582	30.94	0.98	12	0.45	69.00	2186.00	3650	20240621	-41.51	1884	20240909	13.32	2785	-23.34	20250219	1900	12.37	20250409	3650	-41.51	20240621	1884	13.32	20240909	2.39	Y	027360	500	604 억	515893	N	N	8400	N	N
110	20250411	120349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	30	2	1.43	1022165490	480676	60.96	2095	2165	2085	2720	1470	2095	2126.55	0.43	24570	2211	2152	2076	2017	1941	2182	2047	605	625	500	1460	5	1	120945406	2570	30.80	0.97	12	0.40	69.00	2186.00	3650	20240621	-41.78	1884	20240909	12.79	2785	-23.70	20250219	1900	11.84	20250409	3650	-41.78	20240621	1884	12.79	20240909	2.39	Y	027360	500	604 억	515893	N	N	8400	N	N
111	20250411	110348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2115	20	2	0.95	965419075	453886	57.56	2095	2165	2085	2720	1470	2095	2127.05	0.43	14402	2211	2152	2076	2017	1941	2182	2047	605	625	500	1460	5	1	120945406	2558	30.65	0.97	12	0.38	69.00	2186.00	3650	20240621	-42.05	1884	20240909	12.26	2785	-24.06	20250219	1900	11.32	20250409	3650	-42.05	20240621	1884	12.26	20240909	2.39	Y	027360	500	604 억	515893	N	N	8400	N	N
112	20250411	100349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2135	40	2	1.91	697917080	328841	41.70	2095	2165	2085	2720	1470	2095	2122.40	0.43	26678	2211	2152	2076	2017	1941	2182	2047	605	625	500	1460	5	1	120945406	2582	30.94	0.98	12	0.27	69.00	2186.00	3650	20240621	-41.51	1884	20240909	13.32	2785	-23.34	20250219	1900	12.37	20250409	3650	-41.51	20240621	1884	13.32	20240909	2.39	Y	027360	500	604 억	515893	N	N	8400	N	N
113	20250411	090351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2100	5	2	0.24	157203880	74265	9.42	2095	2165	2085	2720	1470	2095	2116.95	0.43	14618	2211	2152	2076	2017	1941	2182	2047	605	625	500	1460	5	1	120945406	2540	30.43	0.96	12	0.06	69.00	2186.00	3650	20240621	-42.47	1884	20240909	11.46	2785	-24.60	20250219	1900	10.53	20250409	3650	-42.47	20240621	1884	11.46	20240909	2.39	Y	027360	500	604 억	515893	N	N	8400	N	N
114	20250410	160347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2095	171	2	8.89	1607222094	774698	172.03	2010	2135	2000	2500	1347	1924	2074.64	0.26	189628	2061	1992	1946	1877	1831	1969	1854	605	576	500	1340	5	1	120945406	2534	30.36	0.96	12	0.64	69.00	2186.00	3650	20240621	-42.60	1884	20240909	11.20	2785	-24.78	20250219	1900	10.26	20250409	3650	-42.60	20240621	1884	11.20	20240909	2.43	Y	027360	500	604 억	316747	N	N	8400	N	N
115	20250410	150348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2105	181	2	9.41	1557742971	751114	166.80	2010	2135	2000	2500	1347	1924	2073.91	0.26	179703	2061	1992	1946	1877	1831	1969	1854	605	576	500	1340	5	1	120945406	2546	30.51	0.96	12	0.62	69.00	2186.00	3650	20240621	-42.33	1884	20240909	11.73	2785	-24.42	20250219	1900	10.79	20250409	3650	-42.33	20240621	1884	11.73	20240909	2.43	Y	027360	500	604 억	316747	N	N	29620	N	N
116	20250410	140347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2100	176	2	9.15	1413192936	682375	151.53	2010	2135	2000	2500	1347	1924	2070.99	0.26	156437	2061	1992	1946	1877	1831	1969	1854	605	576	500	1340	5	1	120945406	2540	30.43	0.96	12	0.56	69.00	2186.00	3650	20240621	-42.47	1884	20240909	11.46	2785	-24.60	20250219	1900	10.53	20250409	3650	-42.47	20240621	1884	11.46	20240909	2.43	Y	027360	500	604 억	316747	N	N	29620	N	N
117	20250410	130348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	151	2	7.85	1270375764	614168	136.39	2010	2135	2000	2500	1347	1924	2068.45	0.26	151785	2061	1992	1946	1877	1831	1969	1854	605	576	500	1340	5	1	120945406	2510	30.07	0.95	12	0.51	69.00	2186.00	3650	20240621	-43.15	1884	20240909	10.14	2785	-25.49	20250219	1900	9.21	20250409	3650	-43.15	20240621	1884	10.14	20240909	2.43	Y	027360	500	604 억	316747	N	N	29620	N	N
118	20250410	120348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	146	2	7.59	1180064714	570665	126.72	2010	2135	2000	2500	1347	1924	2067.88	0.26	144092	2061	1992	1946	1877	1831	1969	1854	605	576	500	1340	5	1	120945406	2504	30.00	0.95	12	0.47	69.00	2186.00	3650	20240621	-43.29	1884	20240909	9.87	2785	-25.67	20250219	1900	8.95	20250409	3650	-43.29	20240621	1884	9.87	20240909	2.43	Y	027360	500	604 억	316747	N	N	29620	N	N
119	20250410	110348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2095	171	2	8.89	1017786532	492093	109.28	2010	2135	2000	2500	1347	1924	2068.28	0.26	112675	2061	1992	1946	1877	1831	1969	1854	605	576	500	1340	5	1	120945406	2534	30.36	0.96	12	0.41	69.00	2186.00	3650	20240621	-42.60	1884	20240909	11.20	2785	-24.78	20250219	1900	10.26	20250409	3650	-42.60	20240621	1884	11.20	20240909	2.43	Y	027360	500	604 억	316747	N	N	29620	N	N
120	20250410	100347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2035	111	2	5.77	407434251	200438	44.51	2010	2070	2000	2500	1347	1924	2032.72	0.26	100430	2061	1992	1946	1877	1831	1969	1854	605	576	500	1340	5	1	120945406	2461	29.49	0.93	12	0.17	69.00	2186.00	3650	20240621	-44.25	1884	20240909	8.01	2785	-26.93	20250219	1900	7.11	20250409	3650	-44.25	20240621	1884	8.01	20240909	2.43	Y	027360	500	604 억	316747	N	N	29620	N	N
121	20250410	090349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	91	2	4.73	81164110	40293	8.95	2010	2025	2010	2500	1347	1924	2014.35	0.26	15255	2061	1992	1946	1877	1831	1969	1854	605	576	500	1340	5	1	120945406	2437	29.20	0.92	12	0.03	69.00	2186.00	3650	20240621	-44.79	1884	20240909	6.95	2785	-27.65	20250219	1900	6.05	20250409	3650	-44.79	20240621	1884	6.95	20240909	2.43	Y	027360	500	604 억	316747	N	N	29620	N	N
122	20250409	160346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1924	-86	5	-4.28	876174556	448033	149.75	1972	2015	1900	2610	1410	2010	1955.64	0.36	-133350	2079	2044	2020	1985	1961	2062	2003	605	600	500	1400	1	1	120945406	2327	27.88	0.88	12	0.37	69.00	2186.00	3650	20240621	-47.29	1884	20240909	2.12	2785	-30.92	20250219	1900	1.26	20250409	3650	-47.29	20240621	1884	2.12	20240909	2.58	Y	027360	500	604 억	430471	N	N	29620	N	N
123	20250409	150313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1919	-91	5	-4.53	832116058	425102	142.09	1972	2015	1900	2610	1410	2010	1957.45	0.36	-127933	2079	2044	2020	1985	1961	2062	2003	605	600	500	1400	1	1	120945406	2321	27.81	0.88	12	0.35	69.00	2186.00	3650	20240621	-47.42	1884	20240909	1.86	2785	-31.10	20250219	1900	1.00	20250409	3650	-47.42	20240621	1884	1.86	20240909	2.58	Y	027360	500	604 억	430471	N	N	3781	N	N
124	20250409	140344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1914	-96	5	-4.78	742726791	378255	126.43	1972	2015	1900	2610	1410	2010	1963.56	0.36	-143669	2079	2044	2020	1985	1961	2062	2003	605	600	500	1400	1	1	120945406	2315	27.74	0.88	12	0.31	69.00	2186.00	3650	20240621	-47.56	1884	20240909	1.59	2785	-31.27	20250219	1900	0.74	20250409	3650	-47.56	20240621	1884	1.59	20240909	2.58	Y	027360	500	604 억	430471	N	N	3781	N	N
125	20250409	130343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1954	-56	5	-2.79	534926718	270508	90.42	1972	2015	1950	2610	1410	2010	1977.49	0.36	-112302	2079	2044	2020	1985	1961	2062	2003	605	600	500	1400	1	1	120945406	2363	28.32	0.89	12	0.22	69.00	2186.00	3650	20240621	-46.47	1884	20240909	3.72	2785	-29.84	20250219	1950	0.21	20250409	3650	-46.47	20240621	1884	3.72	20240909	2.58	Y	027360	500	604 억	430471	N	N	3781	N	N
126	20250409	120344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1974	-36	5	-1.79	363904048	183488	61.33	1972	2015	1972	2610	1410	2010	1983.26	0.36	-57033	2079	2044	2020	1985	1961	2062	2003	605	600	500	1400	1	1	120945406	2387	28.61	0.90	12	0.15	69.00	2186.00	3650	20240621	-45.92	1884	20240909	4.78	2785	-29.12	20250219	1971	0.15	20250407	3650	-45.92	20240621	1884	4.78	20240909	2.58	Y	027360	500	604 억	430471	N	N	3781	N	N
127	20250409	110344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1988	-22	5	-1.09	266922337	134498	44.96	1972	2015	1972	2610	1410	2010	1984.58	0.36	-18946	2079	2044	2020	1985	1961	2062	2003	605	600	500	1400	1	1	120945406	2404	28.81	0.91	12	0.11	69.00	2186.00	3650	20240621	-45.53	1884	20240909	5.52	2785	-28.62	20250219	1971	0.86	20250407	3650	-45.53	20240621	1884	5.52	20240909	2.58	Y	027360	500	604 억	430471	N	N	3781	N	N
128	20250409	100345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1986	-24	5	-1.19	213976901	107802	36.03	1972	2015	1972	2610	1410	2010	1984.91	0.36	-14706	2079	2044	2020	1985	1961	2062	2003	605	600	500	1400	1	1	120945406	2402	28.78	0.91	12	0.09	69.00	2186.00	3650	20240621	-45.59	1884	20240909	5.41	2785	-28.69	20250219	1971	0.76	20250407	3650	-45.59	20240621	1884	5.41	20240909	2.58	Y	027360	500	604 억	430471	N	N	3781	N	N
129	20250409	090346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2000	-10	5	-0.50	80824062	40827	13.65	1972	2010	1972	2610	1410	2010	1979.67	0.36	12626	2079	2044	2020	1985	1961	2062	2003	605	600	500	1400	5	1	120945406	2419	28.99	0.91	12	0.03	69.00	2186.00	3650	20240621	-45.21	1884	20240909	6.16	2785	-28.19	20250219	1971	1.47	20250407	3650	-45.21	20240621	1884	6.16	20240909	2.58	Y	027360	500	604 억	430471	N	N	3781	N	N
130	20250408	160341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	23	2	1.16	599060638	295094	47.86	1996	2055	1996	2580	1391	1987	2030.08	0.32	40988	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2431	29.13	0.92	12	0.24	69.00	2186.00	3650	20240621	-44.93	1884	20240909	6.69	2785	-27.83	20250219	1971	1.98	20250407	3650	-44.93	20240621	1884	6.69	20240909	2.62	Y	027360	500	604 억	389320	N	N	3781	N	N
131	20250408	150344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	28	2	1.41	558678748	275044	44.61	1996	2055	1996	2580	1391	1987	2031.23	0.32	33674	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2437	29.20	0.92	12	0.23	69.00	2186.00	3650	20240621	-44.79	1884	20240909	6.95	2785	-27.65	20250219	1971	2.23	20250407	3650	-44.79	20240621	1884	6.95	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
132	20250408	140343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2025	38	2	1.91	514576433	253224	41.07	1996	2055	1996	2580	1391	1987	2032.10	0.32	29217	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2449	29.35	0.93	12	0.21	69.00	2186.00	3650	20240621	-44.52	1884	20240909	7.48	2785	-27.29	20250219	1971	2.74	20250407	3650	-44.52	20240621	1884	7.48	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
133	20250408	130343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	58	2	2.92	378513211	185995	30.16	1996	2055	1996	2580	1391	1987	2035.07	0.32	45414	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2473	29.64	0.94	12	0.15	69.00	2186.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	1971	3.75	20250407	3650	-43.97	20240621	1884	8.55	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
134	20250408	120344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	43	2	2.16	309879851	152227	24.69	1996	2055	1996	2580	1391	1987	2035.64	0.32	44379	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2455	29.42	0.93	12	0.13	69.00	2186.00	3650	20240621	-44.38	1884	20240909	7.75	2785	-27.11	20250219	1971	2.99	20250407	3650	-44.38	20240621	1884	7.75	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
135	20250408	110343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2040	53	2	2.67	293972617	144409	23.42	1996	2055	1996	2580	1391	1987	2035.69	0.32	43230	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2467	29.57	0.93	12	0.12	69.00	2186.00	3650	20240621	-44.11	1884	20240909	8.28	2785	-26.75	20250219	1971	3.50	20250407	3650	-44.11	20240621	1884	8.28	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
136	20250408	100343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2035	48	2	2.42	251173412	123413	20.01	1996	2055	1996	2580	1391	1987	2035.23	0.32	32062	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2461	29.49	0.93	12	0.10	69.00	2186.00	3650	20240621	-44.25	1884	20240909	8.01	2785	-26.93	20250219	1971	3.25	20250407	3650	-44.25	20240621	1884	8.01	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
137	20250408	090344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2020	33	2	1.66	23177107	11520	1.87	1996	2025	1996	2580	1391	1987	2011.90	0.32	5883	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2443	29.28	0.92	12	0.01	69.00	2186.00	3650	20240621	-44.66	1884	20240909	7.22	2785	-27.47	20250219	1971	2.49	20250407	3650	-44.66	20240621	1884	7.22	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
138	20250407	160339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1987	-88	5	-4.24	1223838924	614742	192.07	2010	2060	1971	2695	1455	2075	1990.82	0.41	-101065	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2403	14.50	0.92	12	0.51	137.00	2166.00	3650	20240621	-45.56	1884	20240909	5.47	2785	-28.65	20250219	1971	0.81	20250407	3650	-45.56	20240621	1884	5.47	20240909	2.66	Y	027360	500	604 억	494492	N	N	36880	N	N
139	20250407	150342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1987	-88	5	-4.24	1131035095	568116	177.50	2010	2060	1971	2695	1455	2075	1990.85	0.41	-87273	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2403	14.50	0.92	12	0.47	137.00	2166.00	3650	20240621	-45.56	1884	20240909	5.47	2785	-28.65	20250219	1971	0.81	20250407	3650	-45.56	20240621	1884	5.47	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
140	20250407	140342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1989	-86	5	-4.14	923615563	463869	144.93	2010	2060	1971	2695	1455	2075	1991.11	0.41	-109086	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2406	14.52	0.92	12	0.38	137.00	2166.00	3650	20240621	-45.51	1884	20240909	5.57	2785	-28.58	20250219	1971	0.91	20250407	3650	-45.51	20240621	1884	5.57	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
141	20250407	130340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1996	-79	5	-3.81	844450525	424078	132.50	2010	2060	1971	2695	1455	2075	1991.26	0.41	-105181	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2414	14.57	0.92	12	0.35	137.00	2166.00	3650	20240621	-45.32	1884	20240909	5.94	2785	-28.33	20250219	1971	1.27	20250407	3650	-45.32	20240621	1884	5.94	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
142	20250407	120340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1997	-78	5	-3.76	723239550	363187	113.47	2010	2060	1971	2695	1455	2075	1991.37	0.41	-101680	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2415	14.58	0.92	12	0.30	137.00	2166.00	3650	20240621	-45.29	1884	20240909	6.00	2785	-28.29	20250219	1971	1.32	20250407	3650	-45.29	20240621	1884	6.00	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
143	20250407	110340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	-65	5	-3.13	620402524	311777	97.41	2010	2060	1971	2695	1455	2075	1989.89	0.41	-107552	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	5	1	120945406	2431	14.67	0.93	12	0.26	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	2785	-27.83	20250219	1971	1.98	20250407	3650	-44.93	20240621	1884	6.69	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
144	20250407	100341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1987	-88	5	-4.24	478100247	240184	75.04	2010	2060	1971	2695	1455	2075	1990.56	0.41	-123734	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2403	14.50	0.92	12	0.20	137.00	2166.00	3650	20240621	-45.56	1884	20240909	5.47	2785	-28.65	20250219	1971	0.81	20250407	3650	-45.56	20240621	1884	5.47	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
145	20250407	090341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2035	-40	5	-1.93	35766475	17723	5.54	2010	2060	2010	2695	1455	2075	2018.08	0.41	-5114	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	5	1	120945406	2461	14.85	0.94	12	0.01	137.00	2166.00	3650	20240621	-44.25	1884	20240909	8.01	2785	-26.93	20250219	1990	2.26	20250331	3650	-44.25	20240621	1884	8.01	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
146	20250404	160341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	30	2	1.47	645265571	313771	35.20	2000	2095	2000	2655	1435	2045	2056.48	0.37	54566	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2510	15.15	0.96	12	0.26	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	2785	-25.49	20250219	1990	4.27	20250331	3650	-43.15	20240621	1884	10.14	20240909	2.68	Y	027360	500	604 억	443920	N	N	13953	N	N
147	20250404	150342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	25	2	1.22	585865151	285118	31.98	2000	2095	2000	2655	1435	2045	2054.82	0.37	35589	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2504	15.11	0.96	12	0.24	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	2785	-25.67	20250219	1990	4.02	20250331	3650	-43.29	20240621	1884	9.87	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
148	20250404	140343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	0	3	0.00	510282587	248299	27.85	2000	2095	2000	2655	1435	2045	2055.11	0.37	21049	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2473	14.93	0.94	12	0.21	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	1990	2.76	20250331	3650	-43.97	20240621	1884	8.55	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
149	20250404	130343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	10	2	0.49	456052142	221823	24.88	2000	2095	2000	2655	1435	2045	2055.93	0.37	12516	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2485	15.00	0.95	12	0.18	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
150	20250404	120340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2065	20	2	0.98	396128513	192650	21.61	2000	2095	2000	2655	1435	2045	2056.21	0.37	1785	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2498	15.07	0.95	12	0.16	137.00	2166.00	3650	20240621	-43.42	1884	20240909	9.61	2785	-25.85	20250219	1990	3.77	20250331	3650	-43.42	20240621	1884	9.61	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
151	20250404	110342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2065	20	2	0.98	222159663	108628	12.18	2000	2080	2000	2655	1435	2045	2045.14	0.37	-2562	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2498	15.07	0.95	12	0.09	137.00	2166.00	3650	20240621	-43.42	1884	20240909	9.61	2785	-25.85	20250219	1990	3.77	20250331	3650	-43.42	20240621	1884	9.61	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
152	20250404	100342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	35	2	1.71	152116848	74720	8.38	2000	2080	2000	2655	1435	2045	2035.83	0.37	5080	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2516	15.18	0.96	12	0.06	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	2785	-25.31	20250219	1990	4.52	20250331	3650	-43.01	20240621	1884	10.40	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
153	20250404	090343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	-15	5	-0.73	22249030	11084	1.24	2000	2035	2000	2655	1435	2045	2007.31	0.37	1441	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2455	14.82	0.94	12	0.01	137.00	2166.00	3650	20240621	-44.38	1884	20240909	7.75	2785	-27.11	20250219	1990	2.01	20250331	3650	-44.38	20240621	1884	7.75	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
154	20250403	160337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	-5	5	-0.24	1839420530	880267	383.34	2005	2205	2000	2665	1435	2050	2089.62	0.44	-91236	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2473	14.93	0.94	12	0.73	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	1990	2.76	20250331	3650	-43.97	20240621	1884	8.55	20240909	2.67	Y	027360	500	604 억	533121	N	N	13848	N	N
155	20250403	150340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	10	2	0.49	1774891970	848766	369.62	2005	2205	2000	2665	1435	2050	2091.14	0.44	-94727	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2491	15.04	0.95	12	0.70	137.00	2166.00	3650	20240621	-43.56	1884	20240909	9.34	2785	-26.03	20250219	1990	3.52	20250331	3650	-43.56	20240621	1884	9.34	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
156	20250403	140339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	25	2	1.22	1704448788	814649	354.76	2005	2205	2000	2665	1435	2050	2092.25	0.44	-95927	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2510	15.15	0.96	12	0.67	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	2785	-25.49	20250219	1990	4.27	20250331	3650	-43.15	20240621	1884	10.14	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
157	20250403	130339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	5	2	0.24	1589957023	758947	330.51	2005	2205	2000	2665	1435	2050	2094.95	0.44	-97001	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2485	15.00	0.95	12	0.63	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
158	20250403	120339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	5	2	0.24	1548481763	738778	321.72	2005	2205	2000	2665	1435	2050	2096.00	0.44	-98220	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2485	15.00	0.95	12	0.61	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
159	20250403	110339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	20	2	0.98	1229537582	583019	253.89	2005	2205	2000	2665	1435	2050	2108.92	0.44	-94202	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2504	15.11	0.96	12	0.48	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	2785	-25.67	20250219	1990	4.02	20250331	3650	-43.29	20240621	1884	9.87	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
160	20250403	100339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	-20	5	-0.98	83619960	41433	18.04	2005	2040	2000	2665	1435	2050	2018.20	0.44	13812	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2455	14.82	0.94	12	0.03	137.00	2166.00	3650	20240621	-44.38	1884	20240909	7.75	2785	-27.11	20250219	1990	2.01	20250331	3650	-44.38	20240621	1884	7.75	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
161	20250403	090341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2005	-45	5	-2.20	18477890	9225	4.02	2005	2020	2000	2665	1435	2050	2003.02	0.44	1452	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2425	14.64	0.93	12	0.01	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	2785	-28.01	20250219	1990	0.75	20250331	3650	-45.07	20240621	1884	6.42	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
162	20250402	160332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2050	-50	5	-2.38	465986126	227089	60.46	2100	2125	2035	2730	1470	2100	2052.00	0.47	-44921	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2479	14.96	0.95	12	0.19	137.00	2166.00	3650	20240621	-43.84	1884	20240909	8.81	2785	-26.39	20250219	1990	3.02	20250331	3650	-43.84	20240621	1884	8.81	20240909	2.77	Y	027360	500	604 억	569822	N	N	2	N	N
163	20250402	150333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-45	5	-2.14	416253356	202788	53.99	2100	2125	2035	2730	1470	2100	2052.65	0.47	-40867	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2485	15.00	0.95	12	0.17	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
164	20250402	140334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	-55	5	-2.62	294625391	143364	38.17	2100	2125	2035	2730	1470	2100	2055.09	0.47	-40610	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2473	14.93	0.94	12	0.12	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	1990	2.76	20250331	3650	-43.97	20240621	1884	8.55	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
165	20250402	130335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2050	-50	5	-2.38	223678865	108623	28.92	2100	2125	2040	2730	1470	2100	2059.22	0.47	-39552	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2479	14.96	0.95	12	0.09	137.00	2166.00	3650	20240621	-43.84	1884	20240909	8.81	2785	-26.39	20250219	1990	3.02	20250331	3650	-43.84	20240621	1884	8.81	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
166	20250402	120334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-45	5	-2.14	173719885	84198	22.42	2100	2125	2045	2730	1470	2100	2063.23	0.47	-35530	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2485	15.00	0.95	12	0.07	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
167	20250402	110333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	-30	5	-1.43	158340715	76716	20.42	2100	2125	2045	2730	1470	2100	2063.99	0.47	-35041	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2504	15.11	0.96	12	0.06	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	2785	-25.67	20250219	1990	4.02	20250331	3650	-43.29	20240621	1884	9.87	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
168	20250402	100333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-45	5	-2.14	132366490	64084	17.06	2100	2125	2050	2730	1470	2100	2065.52	0.47	-32958	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2485	15.00	0.95	12	0.05	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
169	20250402	090335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2090	-10	5	-0.48	7242535	3453	0.92	2100	2125	2090	2730	1470	2100	2097.46	0.47	-1279	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2528	15.26	0.96	12	0.00	137.00	2166.00	3650	20240621	-42.74	1884	20240909	10.93	2785	-24.96	20250219	1990	5.03	20250331	3650	-42.74	20240621	1884	10.93	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
170	20250401	160335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2100	50	2	2.44	785526453	375508	68.26	2050	2120	2050	2665	1435	2050	2091.90	0.46	16661	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2540	15.33	0.97	12	0.31	137.00	2166.00	3650	20240621	-42.47	1884	20240909	11.46	2785	-24.60	20250219	1990	5.53	20250331	3650	-42.47	20240621	1884	11.46	20240909	2.82	Y	027360	500	604 억	551518	N	N	1440	N	N
171	20250401	150336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2090	40	2	1.95	730834628	349411	63.52	2050	2120	2050	2665	1435	2050	2091.62	0.46	23231	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2528	15.26	0.96	12	0.29	137.00	2166.00	3650	20240621	-42.74	1884	20240909	10.93	2785	-24.96	20250219	1990	5.03	20250331	3650	-42.74	20240621	1884	10.93	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
172	20250401	140335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2095	45	2	2.20	674993418	322723	58.67	2050	2120	2050	2665	1435	2050	2091.56	0.46	23932	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2534	15.29	0.97	12	0.27	137.00	2166.00	3650	20240621	-42.60	1884	20240909	11.20	2785	-24.78	20250219	1990	5.28	20250331	3650	-42.60	20240621	1884	11.20	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
173	20250401	130336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	60	2	2.93	615583953	294419	53.52	2050	2120	2050	2665	1435	2050	2090.84	0.46	19573	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2552	15.40	0.97	12	0.24	137.00	2166.00	3650	20240621	-42.19	1884	20240909	12.00	2785	-24.24	20250219	1990	6.03	20250331	3650	-42.19	20240621	1884	12.00	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
174	20250401	120336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2105	55	2	2.68	569981083	272824	49.60	2050	2120	2050	2665	1435	2050	2089.19	0.46	20485	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2546	15.36	0.97	12	0.23	137.00	2166.00	3650	20240621	-42.33	1884	20240909	11.73	2785	-24.42	20250219	1990	5.78	20250331	3650	-42.33	20240621	1884	11.73	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
175	20250401	110333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2085	35	2	1.71	453579693	217529	39.54	2050	2115	2050	2665	1435	2050	2085.15	0.46	1383	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2522	15.22	0.96	12	0.18	137.00	2166.00	3650	20240621	-42.88	1884	20240909	10.67	2785	-25.13	20250219	1990	4.77	20250331	3650	-42.88	20240621	1884	10.67	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
176	20250401	100330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	25	2	1.22	325097578	155731	28.31	2050	2115	2050	2665	1435	2050	2087.56	0.46	-3022	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2510	15.15	0.96	12	0.13	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	2785	-25.49	20250219	1990	4.27	20250331	3650	-43.15	20240621	1884	10.14	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
177	20250401	090332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	30	2	1.46	51612205	25031	4.55	2050	2085	2050	2665	1435	2050	2061.93	0.46	640	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2516	15.18	0.96	12	0.02	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	2785	-25.31	20250219	1990	4.52	20250331	3650	-43.01	20240621	1884	10.40	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History