KissMeData/078070/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-80	5	-0.80	36379890	3686	368.97	9960	9960	9800	12940	6980	9960	9868.74	3.42	-21	10026	9992	9926	9892	9826	10010	9910	103	2980	500	7370	10	1	18150700	1793	20.37	0.70	12	0.02	485.00	14186.00	12660	20240509	-21.96	9120	20250319	8.33	10470	-5.64	20250226	9120	8.33	20250319	12660	-21.96	20240509	9120	8.33	20250319	0.55	Y	078070	500	103 억	620161	N	N	1	N	N
3	20250430	150645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-90	5	-0.90	30037760	3044	304.70	9960	9960	9800	12940	6980	9960	9867.86	3.42	-17	10026	9992	9926	9892	9826	10010	9910	103	2980	500	7370	10	1	18150700	1791	20.35	0.70	12	0.02	485.00	14186.00	12660	20240509	-22.04	9120	20250319	8.22	10470	-5.73	20250226	9120	8.22	20250319	12660	-22.04	20240509	9120	8.22	20250319	0.55	Y	078070	500	103 억	620161	N	N	0	N	N
4	20250430	140645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-80	5	-0.80	26806580	2717	271.97	9960	9960	9800	12940	6980	9960	9866.24	3.42	-13	10026	9992	9926	9892	9826	10010	9910	103	2980	500	7370	10	1	18150700	1793	20.37	0.70	12	0.01	485.00	14186.00	12660	20240509	-21.96	9120	20250319	8.33	10470	-5.64	20250226	9120	8.33	20250319	12660	-21.96	20240509	9120	8.33	20250319	0.55	Y	078070	500	103 억	620161	N	N	0	N	N
5	20250430	130644	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-80	5	-0.80	22708240	2300	230.23	9960	9960	9850	12940	6980	9960	9873.15	3.42	-24	10026	9992	9926	9892	9826	10010	9910	103	2980	500	7370	10	1	18150700	1793	20.37	0.70	12	0.01	485.00	14186.00	12660	20240509	-21.96	9120	20250319	8.33	10470	-5.64	20250226	9120	8.33	20250319	12660	-21.96	20240509	9120	8.33	20250319	0.55	Y	078070	500	103 억	620161	N	N	0	N	N
6	20250430	120648	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-90	5	-0.90	18925760	1917	191.89	9960	9960	9850	12940	6980	9960	9872.59	3.42	303	10026	9992	9926	9892	9826	10010	9910	103	2980	500	7370	10	1	18150700	1791	20.35	0.70	12	0.01	485.00	14186.00	12660	20240509	-22.04	9120	20250319	8.22	10470	-5.73	20250226	9120	8.22	20250319	12660	-22.04	20240509	9120	8.22	20250319	0.55	Y	078070	500	103 억	620161	N	N	0	N	N
7	20250430	110645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	-20	5	-0.20	5474550	553	55.36	9960	9960	9870	12940	6980	9960	9899.73	3.42	-24	10026	9992	9926	9892	9826	10010	9910	103	2980	500	7370	10	1	18150700	1804	20.49	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.48	9120	20250319	8.99	10470	-5.06	20250226	9120	8.99	20250319	12660	-21.48	20240509	9120	8.99	20250319	0.55	Y	078070	500	103 억	620161	N	N	0	N	N
8	20250430	100648	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	-20	5	-0.20	1661150	168	16.82	9960	9960	9870	12940	6980	9960	9887.80	3.42	-24	10026	9992	9926	9892	9826	10010	9910	103	2980	500	7370	10	1	18150700	1804	20.49	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.48	9120	20250319	8.99	10470	-5.06	20250226	9120	8.99	20250319	12660	-21.48	20240509	9120	8.99	20250319	0.55	Y	078070	500	103 억	620161	N	N	0	N	N
9	20250430	090648	57	100.00	KOSDAQ	금융	N	N	N	N	N	9960	0	3	0.00	39790	4	0.40	9960	9960	9910	12940	6980	9960	9947.50	3.42	0	10026	9992	9926	9892	9826	10010	9910	103	2980	500	7370	10	1	18150700	1808	20.54	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.33	9120	20250319	9.21	10470	-4.87	20250226	9120	9.21	20250319	12660	-21.33	20240509	9120	9.21	20250319	0.55	Y	078070	500	103 억	620161	N	N	0	N	N
10	20250429	160639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9960	10	2	0.10	9919090	999	3.90	9900	9960	9860	12930	6970	9950	9929.02	3.42	-149	10183	10066	9843	9726	9503	10125	9785	103	2980	500	7360	10	1	18150700	1808	20.54	0.70	12	0.01	485.00	14186.00	12660	20240509	-21.33	9120	20250319	9.21	10470	-4.87	20250226	9120	9.21	20250319	12660	-21.33	20240509	9120	9.21	20250319	0.55	Y	078070	500	103 억	620310	N	N	0	N	N
11	20250429	150642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-40	5	-0.40	6836190	689	2.69	9900	9940	9860	12930	6970	9950	9921.90	3.42	-139	10183	10066	9843	9726	9503	10125	9785	103	2980	500	7360	10	1	18150700	1799	20.43	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.72	9120	20250319	8.66	10470	-5.35	20250226	9120	8.66	20250319	12660	-21.72	20240509	9120	8.66	20250319	0.55	Y	078070	500	103 억	620310	N	N	0	N	N
12	20250429	140643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	-20	5	-0.20	6519510	657	2.57	9900	9940	9860	12930	6970	9950	9923.15	3.42	-113	10183	10066	9843	9726	9503	10125	9785	103	2980	500	7360	10	1	18150700	1802	20.47	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.56	9120	20250319	8.88	10470	-5.16	20250226	9120	8.88	20250319	12660	-21.56	20240509	9120	8.88	20250319	0.55	Y	078070	500	103 억	620310	N	N	0	N	N
13	20250429	130644	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	-10	5	-0.10	6002670	605	2.36	9900	9940	9860	12930	6970	9950	9921.77	3.42	-113	10183	10066	9843	9726	9503	10125	9785	103	2980	500	7360	10	1	18150700	1804	20.49	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.48	9120	20250319	8.99	10470	-5.06	20250226	9120	8.99	20250319	12660	-21.48	20240509	9120	8.99	20250319	0.55	Y	078070	500	103 억	620310	N	N	0	N	N
14	20250429	120645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-40	5	-0.40	5536030	558	2.18	9900	9940	9860	12930	6970	9950	9921.20	3.42	-113	10183	10066	9843	9726	9503	10125	9785	103	2980	500	7360	10	1	18150700	1799	20.43	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.72	9120	20250319	8.66	10470	-5.35	20250226	9120	8.66	20250319	12660	-21.72	20240509	9120	8.66	20250319	0.55	Y	078070	500	103 억	620310	N	N	0	N	N
15	20250429	110644	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-40	5	-0.40	5377480	542	2.12	9900	9940	9860	12930	6970	9950	9921.55	3.42	-113	10183	10066	9843	9726	9503	10125	9785	103	2980	500	7360	10	1	18150700	1799	20.43	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.72	9120	20250319	8.66	10470	-5.35	20250226	9120	8.66	20250319	12660	-21.72	20240509	9120	8.66	20250319	0.55	Y	078070	500	103 억	620310	N	N	0	N	N
16	20250429	100645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	-10	5	-0.10	4368470	440	1.72	9900	9940	9860	12930	6970	9950	9928.34	3.42	-35	10183	10066	9843	9726	9503	10125	9785	103	2980	500	7360	10	1	18150700	1804	20.49	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.48	9120	20250319	8.99	10470	-5.06	20250226	9120	8.99	20250319	12660	-21.48	20240509	9120	8.99	20250319	0.55	Y	078070	500	103 억	620310	N	N	0	N	N
17	20250429	090645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	-10	5	-0.10	366330	37	0.14	9900	9940	9860	12930	6970	9950	9900.81	3.42	-1	10183	10066	9843	9726	9503	10125	9785	103	2980	500	7360	10	1	18150700	1804	20.49	0.70	12	0.00	485.00	14186.00	12660	20240509	-21.48	9120	20250319	8.99	10470	-5.06	20250226	9120	8.99	20250319	12660	-21.48	20240509	9120	8.99	20250319	0.55	Y	078070	500	103 억	620310	N	N	0	N	N
18	20250428	160639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	150	2	1.53	251038160	25612	172.80	9790	9960	9620	12740	6860	9800	9801.58	3.42	-50	10106	9952	9676	9522	9246	9815	9385	103	2940	500	7250	10	1	18150700	1806	20.52	0.70	12	0.14	485.00	14186.00	12660	20240509	-21.41	9120	20250319	9.10	10470	-4.97	20250226	9120	9.10	20250319	12660	-21.41	20240509	9120	9.10	20250319	0.55	Y	078070	500	103 억	620360	N	N	1	N	N
19	20250428	150642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	10	2	0.10	248364560	25341	170.97	9790	9960	9620	12740	6860	9800	9800.90	3.42	-48	10106	9952	9676	9522	9246	9815	9385	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.14	485.00	14186.00	12660	20240509	-22.51	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	620360	N	N	1	N	N
20	20250428	140642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	10	2	0.10	239480955	24436	164.86	9790	9960	9620	12740	6860	9800	9800.33	3.42	-35	10106	9952	9676	9522	9246	9815	9385	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.13	485.00	14186.00	12660	20240509	-22.51	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	620360	N	N	1	N	N
21	20250428	130642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9815	15	2	0.15	231984820	23672	159.71	9790	9960	9620	12740	6860	9800	9799.97	3.42	-35	10106	9952	9676	9522	9246	9815	9385	103	2940	500	7250	10	1	18150700	1781	20.24	0.69	12	0.13	485.00	14186.00	12660	20240509	-22.47	9120	20250319	7.62	10470	-6.26	20250226	9120	7.62	20250319	12660	-22.47	20240509	9120	7.62	20250319	0.55	Y	078070	500	103 억	620360	N	N	1	N	N
22	20250428	120640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9825	25	2	0.26	229647350	23434	158.10	9790	9960	9620	12740	6860	9800	9799.75	3.42	-35	10106	9952	9676	9522	9246	9815	9385	103	2940	500	7250	10	1	18150700	1783	20.26	0.69	12	0.13	485.00	14186.00	12660	20240509	-22.39	9120	20250319	7.73	10470	-6.16	20250226	9120	7.73	20250319	12660	-22.39	20240509	9120	7.73	20250319	0.55	Y	078070	500	103 억	620360	N	N	1	N	N
23	20250428	110641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9830	30	2	0.31	229391900	23408	157.93	9790	9960	9620	12740	6860	9800	9799.72	3.42	-35	10106	9952	9676	9522	9246	9815	9385	103	2940	500	7250	10	1	18150700	1784	20.27	0.69	12	0.13	485.00	14186.00	12660	20240509	-22.35	9120	20250319	7.79	10470	-6.11	20250226	9120	7.79	20250319	12660	-22.35	20240509	9120	7.79	20250319	0.55	Y	078070	500	103 억	620360	N	N	1	N	N
24	20250428	100638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	50	2	0.51	226036730	23067	155.63	9790	9960	9620	12740	6860	9800	9799.14	3.42	2	10106	9952	9676	9522	9246	9815	9385	103	2940	500	7250	10	1	18150700	1788	20.31	0.69	12	0.13	485.00	14186.00	12660	20240509	-22.20	9120	20250319	8.00	10470	-5.92	20250226	9120	8.00	20250319	12660	-22.20	20240509	9120	8.00	20250319	0.55	Y	078070	500	103 억	620360	N	N	1	N	N
25	20250428	090641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	900710	92	0.62	9790	9800	9790	12740	6860	9800	9790.33	3.42	0	10106	9952	9676	9522	9246	9815	9385	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12660	20240509	-22.59	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	620360	N	N	1	N	N
26	20250425	160637	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	-10	5	-0.10	143996860	14821	154.77	9820	9830	9400	12750	6870	9810	9715.73	3.42	40	9936	9872	9766	9702	9596	9820	9650	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.08	485.00	14186.00	12660	20240509	-22.59	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	620396	N	N	1	N	N
27	20250425	150642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-60	5	-0.61	131555870	13551	141.51	9820	9830	9400	12750	6870	9810	9708.20	3.42	40	9936	9872	9766	9702	9596	9820	9650	103	2940	500	7250	10	1	18150700	1770	20.10	0.69	12	0.07	485.00	14186.00	12660	20240509	-22.99	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12660	-22.99	20240509	9120	6.91	20250319	0.55	Y	078070	500	103 억	620396	N	N	0	N	N
28	20250425	140642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	-50	5	-0.51	120116000	12377	129.25	9820	9830	9400	12750	6870	9810	9704.77	3.42	40	9936	9872	9766	9702	9596	9820	9650	103	2940	500	7250	10	1	18150700	1772	20.12	0.69	12	0.07	485.00	14186.00	12660	20240509	-22.91	9120	20250319	7.02	10470	-6.78	20250226	9120	7.02	20250319	12660	-22.91	20240509	9120	7.02	20250319	0.55	Y	078070	500	103 억	620396	N	N	0	N	N
29	20250425	130644	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	-30	5	-0.31	63708950	6515	68.03	9820	9830	9740	12750	6870	9810	9778.81	3.42	-269	9936	9872	9766	9702	9596	9820	9650	103	2940	500	7250	10	1	18150700	1775	20.16	0.69	12	0.04	485.00	14186.00	12660	20240509	-22.75	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12660	-22.75	20240509	9120	7.24	20250319	0.55	Y	078070	500	103 억	620396	N	N	0	N	N
30	20250425	120640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-40	5	-0.41	63140790	6457	67.43	9820	9830	9740	12750	6870	9810	9778.66	3.42	-253	9936	9872	9766	9702	9596	9820	9650	103	2940	500	7250	10	1	18150700	1773	20.14	0.69	12	0.04	485.00	14186.00	12660	20240509	-22.83	9120	20250319	7.13	10470	-6.69	20250226	9120	7.13	20250319	12660	-22.83	20240509	9120	7.13	20250319	0.55	Y	078070	500	103 억	620396	N	N	0	N	N
31	20250425	110642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9820	10	2	0.10	60928860	6230	65.06	9820	9830	9740	12750	6870	9810	9779.91	3.42	-231	9936	9872	9766	9702	9596	9820	9650	103	2940	500	7250	10	1	18150700	1782	20.25	0.69	12	0.03	485.00	14186.00	12660	20240509	-22.43	9120	20250319	7.68	10470	-6.21	20250226	9120	7.68	20250319	12660	-22.43	20240509	9120	7.68	20250319	0.55	Y	078070	500	103 억	620396	N	N	0	N	N
32	20250425	100641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9820	10	2	0.10	421440	43	0.45	9820	9820	9770	12750	6870	9810	9800.93	3.42	-21	9936	9872	9766	9702	9596	9820	9650	103	2940	500	7250	10	1	18150700	1782	20.25	0.69	12	0.00	485.00	14186.00	12660	20240509	-22.43	9120	20250319	7.68	10470	-6.21	20250226	9120	7.68	20250319	12660	-22.43	20240509	9120	7.68	20250319	0.55	Y	078070	500	103 억	620396	N	N	0	N	N
33	20250425	090644	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	0	3	0.00	107920	11	0.11	9820	9820	9810	12750	6870	9810	9810.91	3.42	-10	9936	9872	9766	9702	9596	9820	9650	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.00	485.00	14186.00	12660	20240509	-22.51	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	620396	N	N	0	N	N
34	20250424	160631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	0	3	0.00	93275230	9566	73.06	9830	9830	9660	12750	6870	9810	9750.70	3.47	265	9856	9832	9796	9772	9736	9845	9785	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.05	485.00	14186.00	12660	20240415	-22.51	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
35	20250424	150640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-60	5	-0.61	83367010	8552	65.32	9830	9830	9660	12750	6870	9810	9748.25	3.47	717	9856	9832	9796	9772	9736	9845	9785	103	2940	500	7250	10	1	18150700	1770	20.10	0.69	12	0.05	485.00	14186.00	12660	20240415	-22.99	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12660	-22.99	20240509	9120	6.91	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
36	20250424	140640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-60	5	-0.61	45651440	4674	35.70	9830	9830	9730	12750	6870	9810	9767.10	3.47	-91	9856	9832	9796	9772	9736	9845	9785	103	2940	500	7250	10	1	18150700	1770	20.10	0.69	12	0.03	485.00	14186.00	12660	20240415	-22.99	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12660	-22.99	20240509	9120	6.91	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
37	20250424	130639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	-30	5	-0.31	10674970	1094	8.36	9830	9830	9730	12750	6870	9810	9757.74	3.47	-91	9856	9832	9796	9772	9736	9845	9785	103	2940	500	7250	10	1	18150700	1775	20.16	0.69	12	0.01	485.00	14186.00	12660	20240415	-22.75	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12660	-22.75	20240509	9120	7.24	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
38	20250424	120638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	-30	5	-0.31	10547950	1081	8.26	9830	9830	9730	12750	6870	9810	9757.59	3.47	-83	9856	9832	9796	9772	9736	9845	9785	103	2940	500	7250	10	1	18150700	1775	20.16	0.69	12	0.01	485.00	14186.00	12660	20240415	-22.75	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12660	-22.75	20240509	9120	7.24	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
39	20250424	110638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-40	5	-0.41	7236460	741	5.66	9830	9830	9740	12750	6870	9810	9765.80	3.47	-82	9856	9832	9796	9772	9736	9845	9785	103	2940	500	7250	10	1	18150700	1773	20.14	0.69	12	0.00	485.00	14186.00	12660	20240415	-22.83	9120	20250319	7.13	10470	-6.69	20250226	9120	7.13	20250319	12660	-22.83	20240509	9120	7.13	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
40	20250424	100638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	-20	5	-0.20	3092010	316	2.41	9830	9830	9750	12750	6870	9810	9784.84	3.47	-86	9856	9832	9796	9772	9736	9845	9785	103	2940	500	7250	10	1	18150700	1777	20.19	0.69	12	0.00	485.00	14186.00	12660	20240415	-22.67	9120	20250319	7.35	10470	-6.49	20250226	9120	7.35	20250319	12660	-22.67	20240509	9120	7.35	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
41	20250424	090643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	-10	5	-0.10	500270	51	0.39	9830	9830	9800	12750	6870	9810	9809.22	3.47	-45	9856	9832	9796	9772	9736	9845	9785	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12660	20240415	-22.59	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
42	20250423	160625	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	10	2	0.10	128201310	13093	1137.53	9800	9820	9760	12740	6860	9800	9791.59	3.47	0	9873	9836	9793	9756	9713	9815	9735	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.07	485.00	14186.00	12660	20240415	-22.51	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
43	20250423	150638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	10	2	0.10	127769680	13049	1133.71	9800	9820	9760	12740	6860	9800	9791.53	3.47	0	9873	9836	9793	9756	9713	9815	9735	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.07	485.00	14186.00	12660	20240415	-22.51	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
44	20250423	140637	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	121674060	12427	1079.67	9800	9820	9760	12740	6860	9800	9791.10	3.47	-1	9873	9836	9793	9756	9713	9815	9735	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.07	485.00	14186.00	12660	20240415	-22.59	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
45	20250423	130635	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	-10	5	-0.10	119616100	12217	1061.42	9800	9820	9760	12740	6860	9800	9790.96	3.47	-1	9873	9836	9793	9756	9713	9815	9735	103	2940	500	7250	10	1	18150700	1777	20.19	0.69	12	0.07	485.00	14186.00	12660	20240415	-22.67	9120	20250319	7.35	10470	-6.49	20250226	9120	7.35	20250319	12660	-22.67	20240509	9120	7.35	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
46	20250423	120638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	91185940	9313	809.12	9800	9820	9760	12740	6860	9800	9791.25	3.47	-1	9873	9836	9793	9756	9713	9815	9735	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.05	485.00	14186.00	12660	20240415	-22.59	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
47	20250423	110638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	87628540	8950	777.58	9800	9820	9760	12740	6860	9800	9790.90	3.47	-1	9873	9836	9793	9756	9713	9815	9735	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.05	485.00	14186.00	12660	20240415	-22.59	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
48	20250423	100641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	4207790	429	37.27	9800	9820	9760	12740	6860	9800	9808.37	3.47	-1	9873	9836	9793	9756	9713	9815	9735	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12660	20240415	-22.59	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
49	20250423	090643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	78400	8	0.70	9800	9800	9800	12740	6860	9800	9800.00	3.47	0	9873	9836	9793	9756	9713	9815	9735	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12660	20240415	-22.59	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629222	N	N	0	N	N
50	20250422	160624	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	8321280	851	89.86	9830	9830	9750	12740	6860	9800	9778.24	3.47	-218	9860	9830	9810	9780	9760	9820	9770	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.71	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629440	N	N	0	N	N
51	20250422	150636	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	10	2	0.10	8193940	838	88.49	9830	9830	9750	12740	6860	9800	9777.97	3.47	-218	9860	9830	9810	9780	9760	9820	9770	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.63	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	629440	N	N	0	N	N
52	20250422	140635	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	-20	5	-0.20	7067200	723	76.35	9830	9830	9750	12740	6860	9800	9774.83	3.47	-218	9860	9830	9810	9780	9760	9820	9770	103	2940	500	7250	10	1	18150700	1775	20.16	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.87	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12660	-22.75	20240509	9120	7.24	20250319	0.55	Y	078070	500	103 억	629440	N	N	0	N	N
53	20250422	130633	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-50	5	-0.51	6861820	702	74.13	9830	9830	9750	12740	6860	9800	9774.67	3.47	-218	9860	9830	9810	9780	9760	9820	9770	103	2940	500	7250	10	1	18150700	1770	20.10	0.69	12	0.00	485.00	14186.00	12680	20240411	-23.11	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12660	-22.99	20240509	9120	6.91	20250319	0.55	Y	078070	500	103 억	629440	N	N	0	N	N
54	20250422	120634	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-30	5	-0.31	6247260	639	67.48	9830	9830	9750	12740	6860	9800	9776.62	3.47	-218	9860	9830	9810	9780	9760	9820	9770	103	2940	500	7250	10	1	18150700	1773	20.14	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.95	9120	20250319	7.13	10470	-6.69	20250226	9120	7.13	20250319	12660	-22.83	20240509	9120	7.13	20250319	0.55	Y	078070	500	103 억	629440	N	N	0	N	N
55	20250422	110634	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	-20	5	-0.20	5231180	535	56.49	9830	9830	9750	12740	6860	9800	9777.91	3.47	-218	9860	9830	9810	9780	9760	9820	9770	103	2940	500	7250	10	1	18150700	1775	20.16	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.87	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12660	-22.75	20240509	9120	7.24	20250319	0.55	Y	078070	500	103 억	629440	N	N	0	N	N
56	20250422	100634	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	-10	5	-0.10	4176810	427	45.09	9830	9830	9750	12740	6860	9800	9781.76	3.47	-218	9860	9830	9810	9780	9760	9820	9770	103	2940	500	7250	10	1	18150700	1777	20.19	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.79	9120	20250319	7.35	10470	-6.49	20250226	9120	7.35	20250319	12660	-22.67	20240509	9120	7.35	20250319	0.55	Y	078070	500	103 억	629440	N	N	0	N	N
57	20250422	090636	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	-20	5	-0.20	117430	12	1.27	9830	9830	9780	12740	6860	9800	9785.83	3.47	-11	9860	9830	9810	9780	9760	9820	9770	103	2940	500	7250	10	1	18150700	1775	20.16	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.87	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12660	-22.75	20240509	9120	7.24	20250319	0.55	Y	078070	500	103 억	629440	N	N	0	N	N
58	20250421	160621	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	9285680	947	14.13	9840	9840	9790	12740	6860	9800	9805.43	3.47	-46	9920	9860	9780	9720	9640	9890	9750	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.01	485.00	14186.00	12680	20240411	-22.71	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629486	N	N	0	N	N
59	20250421	150632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	10	2	0.10	6294640	642	9.58	9840	9840	9790	12740	6860	9800	9804.74	3.47	-46	9920	9860	9780	9720	9640	9890	9750	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.63	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	629486	N	N	0	N	N
60	20250421	140632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	2272520	232	3.46	9840	9840	9790	12740	6860	9800	9795.34	3.47	-23	9920	9860	9780	9720	9640	9890	9750	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.71	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629486	N	N	0	N	N
61	20250421	130632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	10	2	0.10	2105920	215	3.21	9840	9840	9790	12740	6860	9800	9794.98	3.47	-20	9920	9860	9780	9720	9640	9890	9750	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.63	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	629486	N	N	0	N	N
62	20250421	120631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	-10	5	-0.10	2056910	210	3.13	9840	9840	9790	12740	6860	9800	9794.81	3.47	-20	9920	9860	9780	9720	9640	9890	9750	103	2940	500	7250	10	1	18150700	1777	20.19	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.79	9120	20250319	7.35	10470	-6.49	20250226	9120	7.35	20250319	12660	-22.67	20240509	9120	7.35	20250319	0.55	Y	078070	500	103 억	629486	N	N	0	N	N
63	20250421	110632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	1449790	148	2.21	9840	9840	9790	12740	6860	9800	9795.88	3.47	-15	9920	9860	9780	9720	9640	9890	9750	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.71	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629486	N	N	0	N	N
64	20250421	100627	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	10	2	0.10	402140	41	0.61	9840	9840	9790	12740	6860	9800	9808.29	3.47	-9	9920	9860	9780	9720	9640	9890	9750	103	2940	500	7250	10	1	18150700	1781	20.23	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.63	9120	20250319	7.57	10470	-6.30	20250226	9120	7.57	20250319	12660	-22.51	20240509	9120	7.57	20250319	0.55	Y	078070	500	103 억	629486	N	N	0	N	N
65	20250421	090647	57	100.00	KOSDAQ	금융	N	N	N	N	N	9830	30	2	0.31	19670	2	0.03	9840	9840	9830	12740	6860	9800	9835.00	3.47	0	9920	9860	9780	9720	9640	9890	9750	103	2940	500	7250	10	1	18150700	1784	20.27	0.69	12	0.00	485.00	14186.00	12680	20240411	-22.48	9120	20250319	7.79	10470	-6.11	20250226	9120	7.79	20250319	12660	-22.35	20240509	9120	7.79	20250319	0.55	Y	078070	500	103 억	629486	N	N	0	N	N
66	20250418	160621	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	70	2	0.72	65353460	6702	170.49	9760	9840	9700	12640	6820	9730	9749.04	3.47	111	9850	9790	9670	9610	9490	9820	9640	103	2910	500	7200	10	1	18150700	1779	20.21	0.69	12	0.04	485.00	14186.00	12700	20240408	-22.83	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629375	N	N	0	N	N
67	20250418	150628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9830	100	2	1.03	58542340	6007	152.81	9760	9840	9700	12640	6820	9730	9745.69	3.47	111	9850	9790	9670	9610	9490	9820	9640	103	2910	500	7200	10	1	18150700	1784	20.27	0.69	12	0.03	485.00	14186.00	12700	20240408	-22.60	9120	20250319	7.79	10470	-6.11	20250226	9120	7.79	20250319	12660	-22.35	20240509	9120	7.79	20250319	0.55	Y	078070	500	103 억	629375	N	N	0	N	N
68	20250418	140631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	70	2	0.72	56269760	5775	146.91	9760	9800	9700	12640	6820	9730	9743.68	3.47	102	9850	9790	9670	9610	9490	9820	9640	103	2910	500	7200	10	1	18150700	1779	20.21	0.69	12	0.03	485.00	14186.00	12700	20240408	-22.83	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240509	9120	7.46	20250319	0.55	Y	078070	500	103 억	629375	N	N	0	N	N
69	20250418	130630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	10	2	0.10	3857180	396	10.07	9760	9760	9700	12640	6820	9730	9740.35	3.47	-2	9850	9790	9670	9610	9490	9820	9640	103	2910	500	7200	10	1	18150700	1768	20.08	0.69	12	0.00	485.00	14186.00	12700	20240408	-23.31	9120	20250319	6.80	10470	-6.97	20250226	9120	6.80	20250319	12660	-23.06	20240509	9120	6.80	20250319	0.55	Y	078070	500	103 억	629375	N	N	0	N	N
70	20250418	120627	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	10	2	0.10	3857180	396	10.07	9760	9760	9700	12640	6820	9730	9740.35	3.47	-2	9850	9790	9670	9610	9490	9820	9640	103	2910	500	7200	10	1	18150700	1768	20.08	0.69	12	0.00	485.00	14186.00	12700	20240408	-23.31	9120	20250319	6.80	10470	-6.97	20250226	9120	6.80	20250319	12660	-23.06	20240509	9120	6.80	20250319	0.55	Y	078070	500	103 억	629375	N	N	0	N	N
71	20250418	110631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	10	2	0.10	1410730	145	3.69	9760	9760	9700	12640	6820	9730	9729.17	3.47	-4	9850	9790	9670	9610	9490	9820	9640	103	2910	500	7200	10	1	18150700	1768	20.08	0.69	12	0.00	485.00	14186.00	12700	20240408	-23.31	9120	20250319	6.80	10470	-6.97	20250226	9120	6.80	20250319	12660	-23.06	20240509	9120	6.80	20250319	0.55	Y	078070	500	103 억	629375	N	N	0	N	N
72	20250418	100631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	10	2	0.10	1167750	120	3.05	9760	9760	9700	12640	6820	9730	9731.25	3.47	-5	9850	9790	9670	9610	9490	9820	9640	103	2910	500	7200	10	1	18150700	1768	20.08	0.69	12	0.00	485.00	14186.00	12700	20240408	-23.31	9120	20250319	6.80	10470	-6.97	20250226	9120	6.80	20250319	12660	-23.06	20240509	9120	6.80	20250319	0.55	Y	078070	500	103 억	629375	N	N	0	N	N
73	20250418	090634	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	30	2	0.31	9760	1	0.03	9760	9760	9760	12640	6820	9730	9760.00	3.47	0	9850	9790	9670	9610	9490	9820	9640	103	2910	500	7200	10	1	18150700	1772	20.12	0.69	12	0.00	485.00	14186.00	12700	20240408	-23.15	9120	20250319	7.02	10470	-6.78	20250226	9120	7.02	20250319	12660	-22.91	20240509	9120	7.02	20250319	0.55	Y	078070	500	103 억	629375	N	N	0	N	N
74	20250417	160625	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	10	2	0.10	37929710	3931	130.29	9690	9730	9550	12630	6810	9720	9648.87	3.47	44	9933	9826	9693	9586	9453	9760	9520	103	2910	500	7190	10	1	18150700	1766	20.06	0.69	12	0.02	485.00	14186.00	12700	20240405	-23.39	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12660	-23.14	20240509	9120	6.69	20250319	0.55	Y	078070	500	103 억	629331	N	N	84	N	N
75	20250417	150630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	10	2	0.10	35371100	3668	121.58	9690	9730	9550	12630	6810	9720	9643.16	3.47	53	9933	9826	9693	9586	9453	9760	9520	103	2910	500	7190	10	1	18150700	1766	20.06	0.69	12	0.02	485.00	14186.00	12700	20240405	-23.39	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12660	-23.14	20240509	9120	6.69	20250319	0.55	Y	078070	500	103 억	629331	N	N	84	N	N
76	20250417	140634	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-50	5	-0.51	25020150	2600	86.18	9690	9730	9550	12630	6810	9720	9623.13	3.47	40	9933	9826	9693	9586	9453	9760	9520	103	2910	500	7190	10	1	18150700	1755	19.94	0.68	12	0.01	485.00	14186.00	12700	20240405	-23.86	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12660	-23.62	20240509	9120	6.03	20250319	0.55	Y	078070	500	103 억	629331	N	N	84	N	N
77	20250417	130632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-60	5	-0.62	23328540	2425	80.38	9690	9730	9550	12630	6810	9720	9620.02	3.47	39	9933	9826	9693	9586	9453	9760	9520	103	2910	500	7190	10	1	18150700	1753	19.92	0.68	12	0.01	485.00	14186.00	12700	20240405	-23.94	9120	20250319	5.92	10470	-7.74	20250226	9120	5.92	20250319	12660	-23.70	20240509	9120	5.92	20250319	0.55	Y	078070	500	103 억	629331	N	N	84	N	N
78	20250417	120630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-60	5	-0.62	23087040	2400	79.55	9690	9730	9550	12630	6810	9720	9619.60	3.47	39	9933	9826	9693	9586	9453	9760	9520	103	2910	500	7190	10	1	18150700	1753	19.92	0.68	12	0.01	485.00	14186.00	12700	20240405	-23.94	9120	20250319	5.92	10470	-7.74	20250226	9120	5.92	20250319	12660	-23.70	20240509	9120	5.92	20250319	0.55	Y	078070	500	103 억	629331	N	N	84	N	N
79	20250417	110629	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	-70	5	-0.72	21889870	2276	75.44	9690	9730	9550	12630	6810	9720	9617.69	3.47	38	9933	9826	9693	9586	9453	9760	9520	103	2910	500	7190	10	1	18150700	1752	19.90	0.68	12	0.01	485.00	14186.00	12700	20240405	-24.02	9120	20250319	5.81	10470	-7.83	20250226	9120	5.81	20250319	12660	-23.78	20240509	9120	5.81	20250319	0.55	Y	078070	500	103 억	629331	N	N	84	N	N
80	20250417	100630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-50	5	-0.51	19968165	2077	68.84	9690	9730	9550	12630	6810	9720	9613.95	3.47	32	9933	9826	9693	9586	9453	9760	9520	103	2910	500	7190	10	1	18150700	1755	19.94	0.68	12	0.01	485.00	14186.00	12700	20240405	-23.86	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12660	-23.62	20240509	9120	6.03	20250319	0.55	Y	078070	500	103 억	629331	N	N	84	N	N
81	20250417	090632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	10	2	0.10	1591060	164	5.44	9690	9730	9690	12630	6810	9720	9701.59	3.47	0	9933	9826	9693	9586	9453	9760	9520	103	2910	500	7190	10	1	18150700	1766	20.06	0.69	12	0.00	485.00	14186.00	12700	20240405	-23.39	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12660	-23.14	20240509	9120	6.69	20250319	0.55	Y	078070	500	103 억	629331	N	N	84	N	N
82	20250416	160623	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	10	2	0.10	29235830	3017	124.00	9800	9800	9560	12620	6800	9710	9690.36	3.47	-90	9823	9766	9733	9676	9643	9750	9660	103	2910	500	7180	10	1	18150700	1764	20.04	0.69	12	0.02	485.00	14186.00	12700	20240405	-23.46	9120	20250319	6.58	10470	-7.16	20250226	9120	6.58	20250319	12660	-23.22	20240509	9120	6.58	20250319	0.55	Y	078070	500	103 억	629421	N	N	84	N	N
83	20250416	150631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	0	3	0.00	16478000	1697	69.75	9800	9800	9680	12620	6800	9710	9710.08	3.47	-86	9823	9766	9733	9676	9643	9750	9660	103	2910	500	7180	10	1	18150700	1762	20.02	0.68	12	0.01	485.00	14186.00	12700	20240405	-23.54	9120	20250319	6.47	10470	-7.26	20250226	9120	6.47	20250319	12660	-23.30	20240509	9120	6.47	20250319	0.55	Y	078070	500	103 억	629421	N	N	0	N	N
84	20250416	140629	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	0	3	0.00	11642840	1198	49.24	9800	9800	9680	12620	6800	9710	9718.56	3.47	-12	9823	9766	9733	9676	9643	9750	9660	103	2910	500	7180	10	1	18150700	1762	20.02	0.68	12	0.01	485.00	14186.00	12700	20240405	-23.54	9120	20250319	6.47	10470	-7.26	20250226	9120	6.47	20250319	12660	-23.30	20240509	9120	6.47	20250319	0.55	Y	078070	500	103 억	629421	N	N	0	N	N
85	20250416	130628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	10	2	0.10	11351350	1168	48.01	9800	9800	9680	12620	6800	9710	9718.62	3.47	1	9823	9766	9733	9676	9643	9750	9660	103	2910	500	7180	10	1	18150700	1764	20.04	0.69	12	0.01	485.00	14186.00	12700	20240405	-23.46	9120	20250319	6.58	10470	-7.16	20250226	9120	6.58	20250319	12660	-23.22	20240509	9120	6.58	20250319	0.55	Y	078070	500	103 억	629421	N	N	0	N	N
86	20250416	120630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	0	3	0.00	10894320	1121	46.07	9800	9800	9680	12620	6800	9710	9718.39	3.47	2	9823	9766	9733	9676	9643	9750	9660	103	2910	500	7180	10	1	18150700	1762	20.02	0.68	12	0.01	485.00	14186.00	12700	20240405	-23.54	9120	20250319	6.47	10470	-7.26	20250226	9120	6.47	20250319	12660	-23.30	20240509	9120	6.47	20250319	0.55	Y	078070	500	103 억	629421	N	N	0	N	N
87	20250416	110629	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	-10	5	-0.10	10787410	1110	45.62	9800	9800	9680	12620	6800	9710	9718.39	3.47	2	9823	9766	9733	9676	9643	9750	9660	103	2910	500	7180	10	1	18150700	1761	20.00	0.68	12	0.01	485.00	14186.00	12700	20240405	-23.62	9120	20250319	6.36	10470	-7.35	20250226	9120	6.36	20250319	12660	-23.38	20240509	9120	6.36	20250319	0.55	Y	078070	500	103 억	629421	N	N	0	N	N
88	20250416	100628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	10	2	0.10	5207600	535	21.99	9800	9800	9700	12620	6800	9710	9733.83	3.47	-9	9823	9766	9733	9676	9643	9750	9660	103	2910	500	7180	10	1	18150700	1764	20.04	0.69	12	0.00	485.00	14186.00	12700	20240405	-23.46	9120	20250319	6.58	10470	-7.16	20250226	9120	6.58	20250319	12660	-23.22	20240509	9120	6.58	20250319	0.55	Y	078070	500	103 억	629421	N	N	0	N	N
89	20250416	090634	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	60	2	0.62	312960	32	1.32	9800	9800	9760	12620	6800	9710	9780.00	3.47	0	9823	9766	9733	9676	9643	9750	9660	103	2910	500	7180	10	1	18150700	1773	20.14	0.69	12	0.00	485.00	14186.00	12700	20240405	-23.07	9120	20250319	7.13	10470	-6.69	20250226	9120	7.13	20250319	12660	-22.83	20240509	9120	7.13	20250319	0.55	Y	078070	500	103 억	629421	N	N	0	N	N
90	20250415	160622	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	-50	5	-0.51	23628560	2428	66.78	9790	9790	9700	12680	6840	9760	9731.70	3.47	13	9866	9812	9756	9702	9646	9840	9730	103	2920	500	7220	10	1	18150700	1762	20.02	0.68	12	0.01	485.00	14186.00	12700	20240405	-23.54	9120	20250319	6.47	10470	-7.26	20250226	9120	6.47	20250319	12660	-23.30	20240415	9120	6.47	20250319	0.55	Y	078070	500	103 억	629408	N	N	12	N	N
91	20250415	150628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-30	5	-0.31	15771660	1619	44.53	9790	9790	9700	12680	6840	9760	9741.61	3.47	27	9866	9812	9756	9702	9646	9840	9730	103	2920	500	7220	10	1	18150700	1766	20.06	0.69	12	0.01	485.00	14186.00	12700	20240405	-23.39	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12660	-23.14	20240415	9120	6.69	20250319	0.55	Y	078070	500	103 억	629408	N	N	12	N	N
92	20250415	140628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-10	5	-0.10	11994360	1231	33.86	9790	9790	9700	12680	6840	9760	9743.59	3.47	24	9866	9812	9756	9702	9646	9840	9730	103	2920	500	7220	10	1	18150700	1770	20.10	0.69	12	0.01	485.00	14186.00	12700	20240405	-23.23	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12660	-22.99	20240415	9120	6.91	20250319	0.55	Y	078070	500	103 억	629408	N	N	12	N	N
93	20250415	130628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-10	5	-0.10	2782740	286	7.87	9790	9790	9700	12680	6840	9760	9729.86	3.47	-6	9866	9812	9756	9702	9646	9840	9730	103	2920	500	7220	10	1	18150700	1770	20.10	0.69	12	0.00	485.00	14186.00	12700	20240405	-23.23	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12660	-22.99	20240415	9120	6.91	20250319	0.55	Y	078070	500	103 억	629408	N	N	12	N	N
94	20250415	120626	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-10	5	-0.10	2490490	256	7.04	9790	9790	9700	12680	6840	9760	9728.48	3.47	-6	9866	9812	9756	9702	9646	9840	9730	103	2920	500	7220	10	1	18150700	1770	20.10	0.69	12	0.00	485.00	14186.00	12700	20240405	-23.23	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12660	-22.99	20240415	9120	6.91	20250319	0.55	Y	078070	500	103 억	629408	N	N	12	N	N
95	20250415	110628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-10	5	-0.10	2461240	253	6.96	9790	9790	9700	12680	6840	9760	9728.22	3.47	-6	9866	9812	9756	9702	9646	9840	9730	103	2920	500	7220	10	1	18150700	1770	20.10	0.69	12	0.00	485.00	14186.00	12700	20240405	-23.23	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12660	-22.99	20240415	9120	6.91	20250319	0.55	Y	078070	500	103 억	629408	N	N	12	N	N
96	20250415	100627	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	0	3	0.00	2061500	212	5.83	9790	9790	9700	12680	6840	9760	9724.06	3.47	0	9866	9812	9756	9702	9646	9840	9730	103	2920	500	7220	10	1	18150700	1772	20.12	0.69	12	0.00	485.00	14186.00	12700	20240405	-23.15	9120	20250319	7.02	10470	-6.78	20250226	9120	7.02	20250319	12660	-22.91	20240415	9120	7.02	20250319	0.55	Y	078070	500	103 억	629408	N	N	12	N	N
97	20250415	090630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	30	2	0.31	9790	1	0.03	9790	9790	9790	12680	6840	9760	9790.00	3.47	0	9866	9812	9756	9702	9646	9840	9730	103	2920	500	7220	10	1	18150700	1777	20.19	0.69	12	0.00	485.00	14186.00	12700	20240405	-22.91	9120	20250319	7.35	10470	-6.49	20250226	9120	7.35	20250319	12660	-22.67	20240415	9120	7.35	20250319	0.55	Y	078070	500	103 억	629408	N	N	12	N	N
98	20250414	160620	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	-40	5	-0.41	35455850	3636	12.70	9700	9810	9700	12740	6860	9800	9750.85	3.47	-298	10106	9952	9696	9542	9286	10030	9620	103	2940	500	7250	10	1	18150700	1772	20.12	0.69	12	0.02	485.00	14186.00	12700	20240405	-23.15	9120	20250319	7.02	10470	-6.78	20250226	9120	7.02	20250319	12660	-22.91	20240415	9120	7.02	20250319	0.55	Y	078070	500	103 억	629706	N	N	12	N	N
99	20250414	150625	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	-40	5	-0.41	32626240	3346	11.68	9700	9810	9700	12740	6860	9800	9750.82	3.47	-280	10106	9952	9696	9542	9286	10030	9620	103	2940	500	7250	10	1	18150700	1772	20.12	0.69	12	0.02	485.00	14186.00	12700	20240405	-23.15	9120	20250319	7.02	10470	-6.78	20250226	9120	7.02	20250319	12660	-22.91	20240415	9120	7.02	20250319	0.55	Y	078070	500	103 억	629706	N	N	69	N	N
100	20250414	140624	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	-40	5	-0.41	32596960	3343	11.67	9700	9810	9700	12740	6860	9800	9750.81	3.47	-280	10106	9952	9696	9542	9286	10030	9620	103	2940	500	7250	10	1	18150700	1772	20.12	0.69	12	0.02	485.00	14186.00	12700	20240405	-23.15	9120	20250319	7.02	10470	-6.78	20250226	9120	7.02	20250319	12660	-22.91	20240415	9120	7.02	20250319	0.55	Y	078070	500	103 억	629706	N	N	69	N	N
101	20250414	130624	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-70	5	-0.71	23217250	2380	8.31	9700	9810	9700	12740	6860	9800	9755.15	3.47	-298	10106	9952	9696	9542	9286	10030	9620	103	2940	500	7250	10	1	18150700	1766	20.06	0.69	12	0.01	485.00	14186.00	12700	20240405	-23.39	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12660	-23.14	20240415	9120	6.69	20250319	0.55	Y	078070	500	103 억	629706	N	N	69	N	N
102	20250414	120625	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-50	5	-0.51	21317010	2185	7.63	9700	9810	9700	12740	6860	9800	9756.07	3.47	-165	10106	9952	9696	9542	9286	10030	9620	103	2940	500	7250	10	1	18150700	1770	20.10	0.69	12	0.01	485.00	14186.00	12700	20240405	-23.23	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12660	-22.99	20240415	9120	6.91	20250319	0.55	Y	078070	500	103 억	629706	N	N	69	N	N
103	20250414	110622	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-30	5	-0.31	18671650	1914	6.68	9700	9810	9700	12740	6860	9800	9755.30	3.47	48	10106	9952	9696	9542	9286	10030	9620	103	2940	500	7250	10	1	18150700	1773	20.14	0.69	12	0.01	485.00	14186.00	12700	20240405	-23.07	9120	20250319	7.13	10470	-6.69	20250226	9120	7.13	20250319	12660	-22.83	20240415	9120	7.13	20250319	0.55	Y	078070	500	103 억	629706	N	N	69	N	N
104	20250414	100624	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	0	3	0.00	9592850	980	3.42	9700	9810	9700	12740	6860	9800	9788.62	3.47	-109	10106	9952	9696	9542	9286	10030	9620	103	2940	500	7250	10	1	18150700	1779	20.21	0.69	12	0.01	485.00	14186.00	12700	20240405	-22.83	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12660	-22.59	20240415	9120	7.46	20250319	0.55	Y	078070	500	103 억	629706	N	N	69	N	N
105	20250414	090625	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-30	5	-0.31	1442190	148	0.52	9700	9770	9700	12740	6860	9800	9744.53	3.47	-12	10106	9952	9696	9542	9286	10030	9620	103	2940	500	7250	10	1	18150700	1773	20.14	0.69	12	0.00	485.00	14186.00	12700	20240405	-23.07	9120	20250319	7.13	10470	-6.69	20250226	9120	7.13	20250319	12660	-22.83	20240415	9120	7.13	20250319	0.55	Y	078070	500	103 억	629706	N	N	69	N	N
106	20250411	160617	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	30	2	0.31	277270250	28637	323.47	9770	9850	9440	12700	6840	9770	9679.46	3.46	998	9976	9872	9776	9672	9576	9825	9625	103	2930	500	7220	10	1	18150700	1779	20.21	0.69	12	0.16	485.00	14186.00	12700	20240401	-22.83	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12680	-22.71	20240411	9120	7.46	20250319	0.56	Y	078070	500	103 억	628792	N	N	69	N	N
107	20250411	150623	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	-80	5	-0.82	244728650	25301	285.79	9770	9850	9440	12700	6840	9770	9672.69	3.46	1408	9976	9872	9776	9672	9576	9825	9625	103	2930	500	7220	10	1	18150700	1759	19.98	0.68	12	0.14	485.00	14186.00	12700	20240401	-23.70	9120	20250319	6.25	10470	-7.45	20250226	9120	6.25	20250319	12680	-23.58	20240411	9120	6.25	20250319	0.56	Y	078070	500	103 억	628792	N	N	219	N	N
108	20250411	140621	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-110	5	-1.13	157559500	16246	183.51	9770	9800	9620	12700	6840	9770	9698.36	3.46	669	9976	9872	9776	9672	9576	9825	9625	103	2930	500	7220	10	1	18150700	1753	19.92	0.68	12	0.09	485.00	14186.00	12700	20240401	-23.94	9120	20250319	5.92	10470	-7.74	20250226	9120	5.92	20250319	12680	-23.82	20240411	9120	5.92	20250319	0.56	Y	078070	500	103 억	628792	N	N	219	N	N
109	20250411	130623	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-40	5	-0.41	8619330	887	10.02	9770	9770	9690	12700	6840	9770	9717.40	3.46	69	9976	9872	9776	9672	9576	9825	9625	103	2930	500	7220	10	1	18150700	1766	20.06	0.69	12	0.00	485.00	14186.00	12700	20240401	-23.39	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12680	-23.26	20240411	9120	6.69	20250319	0.56	Y	078070	500	103 억	628792	N	N	219	N	N
110	20250411	120624	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	-50	5	-0.51	5671960	583	6.59	9770	9770	9690	12700	6840	9770	9728.92	3.46	5	9976	9872	9776	9672	9576	9825	9625	103	2930	500	7220	10	1	18150700	1764	20.04	0.69	12	0.00	485.00	14186.00	12700	20240401	-23.46	9120	20250319	6.58	10470	-7.16	20250226	9120	6.58	20250319	12680	-23.34	20240411	9120	6.58	20250319	0.56	Y	078070	500	103 억	628792	N	N	219	N	N
111	20250411	110623	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-20	5	-0.20	467480	48	0.54	9770	9770	9700	12700	6840	9770	9739.17	3.46	-12	9976	9872	9776	9672	9576	9825	9625	103	2930	500	7220	10	1	18150700	1770	20.10	0.69	12	0.00	485.00	14186.00	12700	20240401	-23.23	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12680	-23.11	20240411	9120	6.91	20250319	0.56	Y	078070	500	103 억	628792	N	N	219	N	N
112	20250411	100623	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-40	5	-0.41	175250	18	0.20	9770	9770	9700	12700	6840	9770	9736.11	3.46	-8	9976	9872	9776	9672	9576	9825	9625	103	2930	500	7220	10	1	18150700	1766	20.06	0.69	12	0.00	485.00	14186.00	12700	20240401	-23.39	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12680	-23.26	20240411	9120	6.69	20250319	0.56	Y	078070	500	103 억	628792	N	N	219	N	N
113	20250411	090627	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	0	3	0.00	29310	3	0.03	9770	9770	9770	12700	6840	9770	9770.00	3.46	-3	9976	9872	9776	9672	9576	9825	9625	103	2930	500	7220	10	1	18150700	1773	20.14	0.69	12	0.00	485.00	14186.00	12700	20240401	-23.07	9120	20250319	7.13	10470	-6.69	20250226	9120	7.13	20250319	12680	-22.95	20240411	9120	7.13	20250319	0.56	Y	078070	500	103 억	628792	N	N	219	N	N
114	20250410	160620	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	60	2	0.62	86139540	8851	97.36	9880	9880	9680	12620	6800	9710	9732.18	3.46	0	10063	9886	9603	9426	9143	9975	9515	103	2910	500	7180	10	1	18150700	1773	20.14	0.69	12	0.05	485.00	14186.00	12700	20240401	-23.07	9120	20250319	7.13	10470	-6.69	20250226	9120	7.13	20250319	12680	-22.95	20240411	9120	7.13	20250319	0.56	Y	078070	500	103 억	628792	N	N	219	N	N
115	20250410	150622	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	0	3	0.00	78868560	8105	89.15	9880	9880	9680	12620	6800	9710	9730.85	3.46	153	10063	9886	9603	9426	9143	9975	9515	103	2910	500	7180	10	1	18150700	1762	20.02	0.68	12	0.04	485.00	14186.00	12700	20240401	-23.54	9120	20250319	6.47	10470	-7.26	20250226	9120	6.47	20250319	12680	-23.42	20240411	9120	6.47	20250319	0.56	Y	078070	500	103 억	628792	N	N	50	N	N
116	20250410	140620	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	20	2	0.21	8930840	915	10.06	9880	9880	9710	12620	6800	9710	9760.48	3.46	-36	10063	9886	9603	9426	9143	9975	9515	103	2910	500	7180	10	1	18150700	1766	20.06	0.69	12	0.01	485.00	14186.00	12700	20240401	-23.39	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12680	-23.26	20240411	9120	6.69	20250319	0.56	Y	078070	500	103 억	628792	N	N	50	N	N
117	20250410	130620	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	70	2	0.72	5583650	571	6.28	9880	9880	9750	12620	6800	9710	9778.72	3.46	-58	10063	9886	9603	9426	9143	9975	9515	103	2910	500	7180	10	1	18150700	1775	20.16	0.69	12	0.00	485.00	14186.00	12700	20240401	-22.99	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12680	-22.87	20240411	9120	7.24	20250319	0.56	Y	078070	500	103 억	628792	N	N	50	N	N
118	20250410	120621	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	70	2	0.72	5260950	538	5.92	9880	9880	9750	12620	6800	9710	9778.72	3.46	-57	10063	9886	9603	9426	9143	9975	9515	103	2910	500	7180	10	1	18150700	1775	20.16	0.69	12	0.00	485.00	14186.00	12700	20240401	-22.99	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12680	-22.87	20240411	9120	7.24	20250319	0.56	Y	078070	500	103 억	628792	N	N	50	N	N
119	20250410	110620	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	80	2	0.82	4802090	491	5.40	9880	9880	9750	12620	6800	9710	9780.22	3.46	-53	10063	9886	9603	9426	9143	9975	9515	103	2910	500	7180	10	1	18150700	1777	20.19	0.69	12	0.00	485.00	14186.00	12700	20240401	-22.91	9120	20250319	7.35	10470	-6.49	20250226	9120	7.35	20250319	12680	-22.79	20240411	9120	7.35	20250319	0.56	Y	078070	500	103 억	628792	N	N	50	N	N
120	20250410	100621	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	90	2	0.93	929680	95	1.04	9880	9880	9750	12620	6800	9710	9786.11	3.46	-10	10063	9886	9603	9426	9143	9975	9515	103	2910	500	7180	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12700	20240401	-22.83	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12680	-22.71	20240411	9120	7.46	20250319	0.56	Y	078070	500	103 억	628792	N	N	50	N	N
121	20250410	090623	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	90	2	0.93	157070	16	0.18	9880	9880	9800	12620	6800	9710	9816.88	3.46	0	10063	9886	9603	9426	9143	9975	9515	103	2910	500	7180	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12700	20240401	-22.83	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12680	-22.71	20240411	9120	7.46	20250319	0.56	Y	078070	500	103 억	628792	N	N	50	N	N
122	20250409	160617	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	0	3	0.00	86918810	9091	124.19	9660	9780	9320	12620	6800	9710	9560.97	3.46	23	9903	9806	9643	9546	9383	9855	9595	103	2910	500	7180	10	1	18150700	1762	20.02	0.68	12	0.05	485.00	14186.00	12770	20240328	-23.96	9120	20250319	6.47	10470	-7.26	20250226	9120	6.47	20250319	12680	-23.42	20240411	9120	6.47	20250319	0.57	Y	078070	500	103 억	628770	N	N	50	N	N
123	20250409	150502	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	-220	5	-2.27	67188530	7054	96.37	9660	9720	9320	12620	6800	9710	9524.88	3.46	85	9903	9806	9643	9546	9383	9855	9595	103	2910	500	7180	10	1	18150700	1723	19.57	0.67	12	0.04	485.00	14186.00	12770	20240328	-25.69	9120	20250319	4.06	10470	-9.36	20250226	9120	4.06	20250319	12680	-25.16	20240411	9120	4.06	20250319	0.57	Y	078070	500	103 억	628770	N	N	0	N	N
124	20250409	140615	57	100.00	KOSDAQ	금융	N	N	N	N	N	9530	-180	5	-1.85	62280190	6539	89.33	9660	9720	9320	12620	6800	9710	9524.42	3.46	76	9903	9806	9643	9546	9383	9855	9595	103	2910	500	7180	10	1	18150700	1730	19.65	0.67	12	0.04	485.00	14186.00	12770	20240328	-25.37	9120	20250319	4.50	10470	-8.98	20250226	9120	4.50	20250319	12680	-24.84	20240411	9120	4.50	20250319	0.57	Y	078070	500	103 억	628770	N	N	0	N	N
125	20250409	130613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9530	-180	5	-1.85	60534720	6356	86.83	9660	9720	9320	12620	6800	9710	9524.03	3.46	74	9903	9806	9643	9546	9383	9855	9595	103	2910	500	7180	10	1	18150700	1730	19.65	0.67	12	0.04	485.00	14186.00	12770	20240328	-25.37	9120	20250319	4.50	10470	-8.98	20250226	9120	4.50	20250319	12680	-24.84	20240411	9120	4.50	20250319	0.57	Y	078070	500	103 억	628770	N	N	0	N	N
126	20250409	120614	57	100.00	KOSDAQ	금융	N	N	N	N	N	9580	-130	5	-1.34	59410650	6238	85.22	9660	9720	9320	12620	6800	9710	9523.99	3.46	75	9903	9806	9643	9546	9383	9855	9595	103	2910	500	7180	10	1	18150700	1739	19.75	0.68	12	0.03	485.00	14186.00	12770	20240328	-24.98	9120	20250319	5.04	10470	-8.50	20250226	9120	5.04	20250319	12680	-24.45	20240411	9120	5.04	20250319	0.57	Y	078070	500	103 억	628770	N	N	0	N	N
127	20250409	110613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9530	-180	5	-1.85	58257990	6117	83.57	9660	9720	9320	12620	6800	9710	9523.95	3.46	129	9903	9806	9643	9546	9383	9855	9595	103	2910	500	7180	10	1	18150700	1730	19.65	0.67	12	0.03	485.00	14186.00	12770	20240328	-25.37	9120	20250319	4.50	10470	-8.98	20250226	9120	4.50	20250319	12680	-24.84	20240411	9120	4.50	20250319	0.57	Y	078070	500	103 억	628770	N	N	0	N	N
128	20250409	100616	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	-120	5	-1.24	32155690	3370	46.04	9660	9720	9370	12620	6800	9710	9541.75	3.46	1163	9903	9806	9643	9546	9383	9855	9595	103	2910	500	7180	10	1	18150700	1741	19.77	0.68	12	0.02	485.00	14186.00	12770	20240328	-24.90	9120	20250319	5.15	10470	-8.40	20250226	9120	5.15	20250319	12680	-24.37	20240411	9120	5.15	20250319	0.57	Y	078070	500	103 억	628770	N	N	0	N	N
129	20250409	090619	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	-10	5	-0.10	135280	14	0.19	9660	9700	9660	12620	6800	9710	9662.86	3.46	0	9903	9806	9643	9546	9383	9855	9595	103	2910	500	7180	10	1	18150700	1761	20.00	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.04	9120	20250319	6.36	10470	-7.35	20250226	9120	6.36	20250319	12680	-23.50	20240411	9120	6.36	20250319	0.57	Y	078070	500	103 억	628770	N	N	0	N	N
130	20250408	160609	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	50	2	0.52	70847880	7320	105.51	9680	9740	9480	12550	6770	9660	9678.67	3.46	118	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1762	20.02	0.68	12	0.04	485.00	14186.00	12770	20240328	-23.96	9120	20250319	6.47	10470	-7.26	20250226	9120	6.47	20250319	12700	-23.54	20240408	9120	6.47	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
131	20250408	150613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	10	2	0.10	67810480	7007	100.99	9680	9740	9480	12550	6770	9660	9677.53	3.46	120	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1755	19.94	0.68	12	0.04	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240408	9120	6.03	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
132	20250408	140612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-90	5	-0.93	17553390	1835	26.45	9680	9740	9480	12550	6770	9660	9565.88	3.46	131	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1737	19.73	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.06	9120	20250319	4.93	10470	-8.60	20250226	9120	4.93	20250319	12700	-24.65	20240408	9120	4.93	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
133	20250408	130610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-90	5	-0.93	14506110	1519	21.89	9680	9680	9480	12550	6770	9660	9549.78	3.46	130	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1737	19.73	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.06	9120	20250319	4.93	10470	-8.60	20250226	9120	4.93	20250319	12700	-24.65	20240408	9120	4.93	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
134	20250408	120612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-120	5	-1.24	13537200	1418	20.44	9680	9680	9480	12550	6770	9660	9546.69	3.46	129	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1732	19.67	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.29	9120	20250319	4.61	10470	-8.88	20250226	9120	4.61	20250319	12700	-24.88	20240408	9120	4.61	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
135	20250408	110611	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-120	5	-1.24	10647870	1115	16.07	9680	9680	9480	12550	6770	9660	9549.66	3.46	123	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1732	19.67	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.29	9120	20250319	4.61	10470	-8.88	20250226	9120	4.61	20250319	12700	-24.88	20240408	9120	4.61	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
136	20250408	100612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	-110	5	-1.14	9769700	1023	14.74	9680	9680	9480	12550	6770	9660	9550.05	3.46	117	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1733	19.69	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.22	9120	20250319	4.71	10470	-8.79	20250226	9120	4.71	20250319	12700	-24.80	20240408	9120	4.71	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
137	20250408	090613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	20	2	0.21	135520	14	0.20	9680	9680	9680	12550	6770	9660	9680.00	3.46	0	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240408	9120	6.14	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
138	20250407	160605	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-120	5	-1.23	66147135	6938	318.26	9460	9770	9390	12710	6850	9780	9533.68	3.41	-57	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1753	19.92	0.68	12	0.04	485.00	14186.00	12770	20240328	-24.35	9120	20250319	5.92	10470	-7.74	20250226	9120	5.92	20250319	12700	-23.94	20240408	9120	5.92	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
139	20250407	150610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-110	5	-1.12	54849375	5766	264.50	9460	9770	9390	12710	6850	9780	9512.09	3.41	-25	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1755	19.94	0.68	12	0.03	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240408	9120	6.03	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
140	20250407	140607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	-290	5	-2.97	24759705	2610	119.72	9460	9770	9390	12710	6850	9780	9485.35	3.41	17	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1723	19.57	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.69	9120	20250319	4.06	10470	-9.36	20250226	9120	4.06	20250319	12700	-25.28	20240408	9120	4.06	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
141	20250407	130606	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	-290	5	-2.97	12105095	1273	58.39	9460	9770	9450	12710	6850	9780	9506.96	3.41	95	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1723	19.57	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.69	9120	20250319	4.06	10470	-9.36	20250226	9120	4.06	20250319	12700	-25.28	20240408	9120	4.06	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
142	20250407	120606	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	-300	5	-3.07	10850685	1141	52.34	9460	9770	9450	12710	6850	9780	9507.41	3.41	98	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1721	19.55	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.76	9120	20250319	3.95	10470	-9.46	20250226	9120	3.95	20250319	12700	-25.35	20240408	9120	3.95	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
143	20250407	110607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9515	-265	5	-2.71	4651325	487	22.34	9460	9770	9460	12710	6850	9780	9546.17	3.41	107	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1727	19.62	0.67	12	0.00	485.00	14186.00	12770	20240328	-25.49	9120	20250319	4.33	10470	-9.12	20250226	9120	4.33	20250319	12700	-25.08	20240408	9120	4.33	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
144	20250407	100607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	-260	5	-2.66	4508500	472	21.65	9460	9770	9460	12710	6850	9780	9546.97	3.41	107	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1728	19.63	0.67	12	0.00	485.00	14186.00	12770	20240328	-25.45	9120	20250319	4.39	10470	-9.07	20250226	9120	4.39	20250319	12700	-25.04	20240408	9120	4.39	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
145	20250407	090608	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-30	5	-0.31	1292010	136	6.24	9460	9770	9460	12710	6850	9780	9477.86	3.41	102	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1770	20.10	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.65	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12700	-23.23	20240408	9120	6.91	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
146	20250404	160605	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	30	2	0.31	21001710	2179	26.60	9870	9870	9550	12670	6830	9750	9638.23	3.41	-470	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1775	20.16	0.69	12	0.01	485.00	14186.00	12770	20240328	-23.41	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12700	-22.99	20240405	9120	7.24	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
147	20250404	150610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-20	5	-0.21	17780560	1849	22.57	9870	9870	9550	12670	6830	9750	9616.31	3.41	-469	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1766	20.06	0.69	12	0.01	485.00	14186.00	12770	20240328	-23.81	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12700	-23.39	20240405	9120	6.69	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
148	20250404	140612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-180	5	-1.85	15667320	1629	19.89	9870	9870	9550	12670	6830	9750	9617.75	3.41	-471	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1737	19.73	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.06	9120	20250319	4.93	10470	-8.60	20250226	9120	4.93	20250319	12700	-24.65	20240405	9120	4.93	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
149	20250404	130611	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-180	5	-1.85	14814650	1540	18.80	9870	9870	9550	12670	6830	9750	9619.90	3.41	-431	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1737	19.73	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.06	9120	20250319	4.93	10470	-8.60	20250226	9120	4.93	20250319	12700	-24.65	20240405	9120	4.93	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
150	20250404	120605	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	-130	5	-1.33	7650110	793	9.68	9870	9870	9550	12670	6830	9750	9647.05	3.41	-397	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1746	19.84	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.67	9120	20250319	5.48	10470	-8.12	20250226	9120	5.48	20250319	12700	-24.25	20240405	9120	5.48	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
151	20250404	110609	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	-100	5	-1.03	7265400	753	9.19	9870	9870	9550	12670	6830	9750	9648.61	3.41	-398	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1752	19.90	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.43	9120	20250319	5.81	10470	-7.83	20250226	9120	5.81	20250319	12700	-24.02	20240405	9120	5.81	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
152	20250404	100609	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-120	5	-1.23	7101110	736	8.99	9870	9870	9550	12670	6830	9750	9648.25	3.41	-402	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1748	19.86	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.59	9120	20250319	5.59	10470	-8.02	20250226	9120	5.59	20250319	12700	-24.17	20240405	9120	5.59	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
153	20250404	090612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	0	3	0.00	19620	2	0.02	9870	9870	9750	12670	6830	9750	9810.00	3.41	0	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1770	20.10	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.65	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12700	-23.23	20240405	9120	6.91	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
154	20250403	160558	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	30	2	0.31	79155820	8191	282.25	9780	9800	9510	12630	6810	9720	9663.76	3.42	-517	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1770	20.10	0.69	12	0.05	485.00	14186.00	12770	20240328	-23.65	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12700	-23.23	20240405	9120	6.91	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
155	20250403	150604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	-80	5	-0.82	71012250	7354	253.41	9780	9800	9510	12630	6810	9720	9656.28	3.42	-106	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1750	19.88	0.68	12	0.04	485.00	14186.00	12770	20240328	-24.51	9120	20250319	5.70	10470	-7.93	20250226	9120	5.70	20250319	12700	-24.09	20240405	9120	5.70	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
156	20250403	140604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	-130	5	-1.34	52069210	5387	185.63	9780	9800	9510	12630	6810	9720	9665.72	3.42	-125	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1741	19.77	0.68	12	0.03	485.00	14186.00	12770	20240328	-24.90	9120	20250319	5.15	10470	-8.40	20250226	9120	5.15	20250319	12700	-24.49	20240405	9120	5.15	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
157	20250403	130603	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-50	5	-0.51	41904030	4324	149.00	9780	9800	9520	12630	6810	9720	9691.03	3.42	-240	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1755	19.94	0.68	12	0.02	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240405	9120	6.03	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
158	20250403	120603	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	-80	5	-0.82	15922750	1658	57.13	9780	9800	9520	12630	6810	9720	9603.59	3.42	-159	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1750	19.88	0.68	12	0.01	485.00	14186.00	12770	20240328	-24.51	9120	20250319	5.70	10470	-7.93	20250226	9120	5.70	20250319	12700	-24.09	20240405	9120	5.70	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
159	20250403	110604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-120	5	-1.23	5503250	570	19.64	9780	9800	9600	12630	6810	9720	9654.82	3.42	-30	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1742	19.79	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.82	9120	20250319	5.26	10470	-8.31	20250226	9120	5.26	20250319	12700	-24.41	20240405	9120	5.26	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
160	20250403	100604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	-30	5	-0.31	2258510	233	8.03	9780	9800	9620	12630	6810	9720	9693.18	3.42	10	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1759	19.98	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.12	9120	20250319	6.25	10470	-7.45	20250226	9120	6.25	20250319	12700	-23.70	20240405	9120	6.25	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
161	20250403	090606	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	80	2	0.82	618020	64	2.21	9780	9800	9620	12630	6810	9720	9656.56	3.42	42	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.26	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12700	-22.83	20240405	9120	7.46	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
162	20250402	160552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	50	2	0.52	28042340	2902	171.92	9800	9920	9600	12570	6770	9670	9662.99	3.42	-74	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1764	20.04	0.69	12	0.02	485.00	14186.00	12770	20240328	-23.88	9120	20250319	6.58	10470	-7.16	20250226	9120	6.58	20250319	12700	-23.46	20240405	9120	6.58	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
163	20250402	150552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-70	5	-0.72	9723720	1010	59.83	9800	9920	9600	12570	6770	9670	9627.45	3.42	438	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1742	19.79	0.68	12	0.01	485.00	14186.00	12770	20240328	-24.82	9120	20250319	5.26	10470	-8.31	20250226	9120	5.26	20250319	12700	-24.41	20240405	9120	5.26	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
164	20250402	140553	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	10	2	0.10	2181920	225	13.33	9800	9920	9670	12570	6770	9670	9697.42	3.42	-19	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240405	9120	6.14	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
165	20250402	130555	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	10	2	0.10	2162560	223	13.21	9800	9920	9670	12570	6770	9670	9697.58	3.42	-19	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240405	9120	6.14	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
166	20250402	120554	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	10	2	0.10	2056090	212	12.56	9800	9920	9670	12570	6770	9670	9698.54	3.42	-19	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240405	9120	6.14	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
167	20250402	110552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	0	3	0.00	730230	75	4.44	9800	9920	9670	12570	6770	9670	9736.40	3.42	-18	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1755	19.94	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240405	9120	6.03	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
168	20250402	100552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	20	2	0.21	546310	56	3.32	9800	9920	9680	12570	6770	9670	9755.54	3.42	-17	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1759	19.98	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.12	9120	20250319	6.25	10470	-7.45	20250226	9120	6.25	20250319	12700	-23.70	20240405	9120	6.25	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
169	20250402	090557	57	100.00	KOSDAQ	금융	N	N	N	N	N	9860	190	2	1.96	147690	15	0.89	9800	9920	9720	12570	6770	9670	9846.00	3.42	0	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1790	20.33	0.70	12	0.00	485.00	14186.00	12770	20240328	-22.79	9120	20250319	8.11	10470	-5.83	20250226	9120	8.11	20250319	12700	-22.36	20240405	9120	8.11	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
170	20250401	160557	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-100	5	-1.02	16343265	1687	34.12	9680	9780	9660	12700	6840	9770	9687.80	3.42	46	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1755	19.94	0.68	12	0.01	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240401	9120	6.03	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
171	20250401	150556	57	100.00	KOSDAQ	금융	N	N	N	N	N	9665	-105	5	-1.07	9199725	948	19.17	9680	9780	9660	12700	6840	9770	9704.35	3.42	53	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1754	19.93	0.68	12	0.01	485.00	14186.00	12770	20240328	-24.31	9120	20250319	5.98	10470	-7.69	20250226	9120	5.98	20250319	12700	-23.90	20240401	9120	5.98	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
172	20250401	140556	57	100.00	KOSDAQ	금융	N	N	N	N	N	9695	-75	5	-0.77	6994650	720	14.56	9680	9780	9680	12700	6840	9770	9714.79	3.42	54	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1760	19.99	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.08	9120	20250319	6.30	10470	-7.40	20250226	9120	6.30	20250319	12700	-23.66	20240401	9120	6.30	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
173	20250401	130557	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	-80	5	-0.82	5656910	582	11.77	9680	9780	9680	12700	6840	9770	9719.78	3.42	71	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1759	19.98	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.12	9120	20250319	6.25	10470	-7.45	20250226	9120	6.25	20250319	12700	-23.70	20240401	9120	6.25	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
174	20250401	120557	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	10	2	0.10	3319170	341	6.90	9680	9780	9680	12700	6840	9770	9733.64	3.42	86	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1775	20.16	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.41	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12700	-22.99	20240401	9120	7.24	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
175	20250401	110553	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-40	5	-0.41	1973390	203	4.11	9680	9750	9680	12700	6840	9770	9721.13	3.42	38	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1766	20.06	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.81	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12700	-23.39	20240401	9120	6.69	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
176	20250401	100548	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	-70	5	-0.72	1057580	109	2.20	9680	9750	9680	12700	6840	9770	9702.57	3.42	10	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1761	20.00	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.04	9120	20250319	6.36	10470	-7.35	20250226	9120	6.36	20250319	12700	-23.62	20240401	9120	6.36	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
177	20250401	090549	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	-90	5	-0.92	87120	9	0.18	9680	9680	9680	12700	6840	9770	9680.00	3.42	-1	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240401	9120	6.14	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History