KissMeData/293580/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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250430	161111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1535	-59	5	-3.70	6531081084	4238585	15.12	1585	1592	1508	2070	1116	1594	1540.88	1.04	-70579	1824	1708	1578	1462	1332	1767	1521	479	476	500	1020	1	1	94929950	1457	18.49	1.45	12	4.46	83.00	1062.00	2570	20250422	-40.27	860	20241203	78.49	2570	-40.27	20250422	983	56.15	20250401	2570	-40.27	20250422	860	78.49	20241203	1.70	Y	293580	500	478 억	983720	N	N	651	N	00	N
3	20250430	151120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1531	-63	5	-3.95	6334286380	4110186	14.66	1585	1592	1508	2070	1116	1594	1541.12	1.04	-84415	1824	1708	1578	1462	1332	1767	1521	479	476	500	1020	1	1	94929950	1453	18.45	1.44	12	4.33	83.00	1062.00	2570	20250422	-40.43	860	20241203	78.02	2570	-40.43	20250422	983	55.75	20250401	2570	-40.43	20250422	860	78.02	20241203	1.70	Y	293580	500	478 억	983720	N	N	33005	N	00	N
4	20250430	141122	57	100.00	KOSDAQ		금융	N	N	N	N	N	1515	-79	5	-4.96	5765676028	3735117	13.33	1585	1592	1509	2070	1116	1594	1543.64	1.04	-164009	1824	1708	1578	1462	1332	1767	1521	479	476	500	1020	1	1	94929950	1438	18.25	1.43	12	3.93	83.00	1062.00	2570	20250422	-41.05	860	20241203	76.16	2570	-41.05	20250422	983	54.12	20250401	2570	-41.05	20250422	860	76.16	20241203	1.70	Y	293580	500	478 억	983720	N	N	33005	N	00	N
5	20250430	131119	57	100.00	KOSDAQ		금융	N	N	N	N	N	1520	-74	5	-4.64	5492281478	3555061	12.68	1585	1592	1509	2070	1116	1594	1544.92	1.04	-191503	1824	1708	1578	1462	1332	1767	1521	479	476	500	1020	1	1	94929950	1443	18.31	1.43	12	3.74	83.00	1062.00	2570	20250422	-40.86	860	20241203	76.74	2570	-40.86	20250422	983	54.63	20250401	2570	-40.86	20250422	860	76.74	20241203	1.70	Y	293580	500	478 억	983720	N	N	33005	N	00	N
6	20250430	121122	57	100.00	KOSDAQ		금융	N	N	N	N	N	1541	-53	5	-3.32	5224841248	3380302	12.06	1585	1592	1509	2070	1116	1594	1545.67	1.04	-152967	1824	1708	1578	1462	1332	1767	1521	479	476	500	1020	1	1	94929950	1463	18.57	1.45	12	3.56	83.00	1062.00	2570	20250422	-40.04	860	20241203	79.19	2570	-40.04	20250422	983	56.77	20250401	2570	-40.04	20250422	860	79.19	20241203	1.70	Y	293580	500	478 억	983720	N	N	33005	N	00	N
7	20250430	111120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1523	-71	5	-4.45	4243524644	2737718	9.77	1585	1592	1510	2070	1116	1594	1550.02	1.04	-194260	1824	1708	1578	1462	1332	1767	1521	479	476	500	1020	1	1	94929950	1446	18.35	1.43	12	2.88	83.00	1062.00	2570	20250422	-40.74	860	20241203	77.09	2570	-40.74	20250422	983	54.93	20250401	2570	-40.74	20250422	860	77.09	20241203	1.70	Y	293580	500	478 억	983720	N	N	33005	N	00	N
8	20250430	101123	57	100.00	KOSDAQ		금융	N	N	N	N	N	1538	-56	5	-3.51	3372813141	2166216	7.73	1585	1592	1518	2070	1116	1594	1557.01	1.04	-187685	1824	1708	1578	1462	1332	1767	1521	479	476	500	1020	1	1	94929950	1460	18.53	1.45	12	2.28	83.00	1062.00	2570	20250422	-40.16	860	20241203	78.84	2570	-40.16	20250422	983	56.46	20250401	2570	-40.16	20250422	860	78.84	20241203	1.70	Y	293580	500	478 억	983720	N	N	33005	N	00	N
9	20250430	091126	57	100.00	KOSDAQ		금융	N	N	N	N	N	1578	-16	5	-1.00	1471844409	950493	3.39	1585	1585	1518	2070	1116	1594	1548.50	1.04	6989	1824	1708	1578	1462	1332	1767	1521	479	476	500	1020	1	1	94929950	1498	19.01	1.49	12	1.00	83.00	1062.00	2570	20250422	-38.60	860	20241203	83.49	2570	-38.60	20250422	983	60.53	20250401	2570	-38.60	20250422	860	83.49	20241203	1.70	Y	293580	500	478 억	983720	N	N	33005	N	00	N
10	20250429	161110	57	100.00	KOSDAQ		금융	N	N	N	N	N	1594	111	2	7.48	44801359085	27799333	622.40	1480	1694	1448	1927	1039	1483	1611.68	0.90	435291	1647	1564	1518	1435	1389	1542	1413	479	444	500	940	1	1	94929950	1513	19.20	1.50	12	29.28	83.00	1062.00	2570	20250422	-37.98	860	20241203	85.35	2570	-37.98	20250422	983	62.16	20250401	2570	-37.98	20250422	860	85.35	20241203	1.84	Y	293580	500	478 억	856930	N	N	33005	N	00	N
11	20250429	151115	57	100.00	KOSDAQ		금융	N	N	N	N	N	1581	98	2	6.61	44012048497	27303047	611.29	1480	1694	1448	1927	1039	1483	1612.04	0.90	428781	1647	1564	1518	1435	1389	1542	1413	479	444	500	940	1	1	94929950	1501	19.05	1.49	12	28.76	83.00	1062.00	2570	20250422	-38.48	860	20241203	83.84	2570	-38.48	20250422	983	60.83	20250401	2570	-38.48	20250422	860	83.84	20241203	1.84	Y	293580	500	478 억	856930	N	N	129197	N	00	N
12	20250429	141118	57	100.00	KOSDAQ		금융	N	N	N	N	N	1685	202	2	13.62	36456441582	22652403	507.17	1480	1694	1448	1927	1039	1483	1609.45	0.90	-32437	1647	1564	1518	1435	1389	1542	1413	479	444	500	940	1	1	94929950	1600	20.30	1.59	12	23.86	83.00	1062.00	2570	20250422	-34.44	860	20241203	95.93	2570	-34.44	20250422	983	71.41	20250401	2570	-34.44	20250422	860	95.93	20241203	1.84	Y	293580	500	478 억	856930	N	N	129197	N	00	N
13	20250429	131115	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	97	2	6.54	15259296429	9804862	219.52	1480	1625	1448	1927	1039	1483	1556.39	0.90	267545	1647	1564	1518	1435	1389	1542	1413	479	444	500	940	1	1	94929950	1500	19.04	1.49	12	10.33	83.00	1062.00	2570	20250422	-38.52	860	20241203	83.72	2570	-38.52	20250422	983	60.73	20250401	2570	-38.52	20250422	860	83.72	20241203	1.84	Y	293580	500	478 억	856930	N	N	129197	N	00	N
14	20250429	121119	57	100.00	KOSDAQ		금융	N	N	N	N	N	1568	85	2	5.73	14202011652	9128131	204.37	1480	1625	1448	1927	1039	1483	1555.95	0.90	215615	1647	1564	1518	1435	1389	1542	1413	479	444	500	940	1	1	94929950	1489	18.89	1.48	12	9.62	83.00	1062.00	2570	20250422	-38.99	860	20241203	82.33	2570	-38.99	20250422	983	59.51	20250401	2570	-38.99	20250422	860	82.33	20241203	1.84	Y	293580	500	478 억	856930	N	N	129197	N	00	N
15	20250429	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	1585	102	2	6.88	12797033491	8235353	184.38	1480	1625	1448	1927	1039	1483	1554.02	0.90	115239	1647	1564	1518	1435	1389	1542	1413	479	444	500	940	1	1	94929950	1505	19.10	1.49	12	8.68	83.00	1062.00	2570	20250422	-38.33	860	20241203	84.30	2570	-38.33	20250422	983	61.24	20250401	2570	-38.33	20250422	860	84.30	20241203	1.84	Y	293580	500	478 억	856930	N	N	129197	N	00	N
16	20250429	101119	57	100.00	KOSDAQ		금융	N	N	N	N	N	1502	19	2	1.28	2999396641	2022780	45.29	1480	1526	1448	1927	1039	1483	1482.81	0.90	-38450	1647	1564	1518	1435	1389	1542	1413	479	444	500	940	1	1	94929950	1426	18.10	1.41	12	2.13	83.00	1062.00	2570	20250422	-41.56	860	20241203	74.65	2570	-41.56	20250422	983	52.80	20250401	2570	-41.56	20250422	860	74.65	20241203	1.84	Y	293580	500	478 억	856930	N	N	129197	N	00	N
17	20250429	091121	57	100.00	KOSDAQ		금융	N	N	N	N	N	1469	-14	5	-0.94	496776394	337052	7.55	1480	1483	1460	1927	1039	1483	1473.55	0.90	22834	1647	1564	1518	1435	1389	1542	1413	479	444	500	940	1	1	94929950	1395	17.70	1.38	12	0.36	83.00	1062.00	2570	20250422	-42.84	860	20241203	70.81	2570	-42.84	20250422	983	49.44	20250401	2570	-42.84	20250422	860	70.81	20241203	1.84	Y	293580	500	478 억	856930	N	N	129197	N	00	N
18	20250428	161109	57	100.00	KOSDAQ		금융	N	N	N	N	N	1483	-108	5	-6.79	6638838040	4376558	20.76	1571	1601	1472	2065	1114	1591	1516.49	0.90	-39115	1883	1736	1643	1496	1403	1690	1450	479	474	500	1010	1	1	94929950	1408	17.87	1.40	12	4.61	83.00	1062.00	2570	20250422	-42.30	860	20241203	72.44	2570	-42.30	20250422	983	50.86	20250401	2570	-42.30	20250422	860	72.44	20241203	1.90	Y	293580	500	478 억	854373	N	N	129197	N	00	N
19	20250428	151113	57	100.00	KOSDAQ		금융	N	N	N	N	N	1481	-110	5	-6.91	6369682571	4195057	19.90	1571	1601	1472	2065	1114	1591	1517.89	0.90	-63633	1883	1736	1643	1496	1403	1690	1450	479	474	500	1010	1	1	94929950	1406	17.84	1.39	12	4.42	83.00	1062.00	2570	20250422	-42.37	860	20241203	72.21	2570	-42.37	20250422	983	50.66	20250401	2570	-42.37	20250422	860	72.21	20241203	1.90	Y	293580	500	478 억	854373	N	N	1186	N	00	N
20	20250428	141115	57	100.00	KOSDAQ		금융	N	N	N	N	N	1491	-100	5	-6.29	5674385768	3725818	17.68	1571	1601	1484	2065	1114	1591	1522.47	0.90	-89816	1883	1736	1643	1496	1403	1690	1450	479	474	500	1010	1	1	94929950	1415	17.96	1.40	12	3.92	83.00	1062.00	2570	20250422	-41.98	860	20241203	73.37	2570	-41.98	20250422	983	51.68	20250401	2570	-41.98	20250422	860	73.37	20241203	1.90	Y	293580	500	478 억	854373	N	N	1186	N	00	N
21	20250428	131114	57	100.00	KOSDAQ		금융	N	N	N	N	N	1490	-101	5	-6.35	5328288409	3493973	16.58	1571	1601	1484	2065	1114	1591	1524.46	0.90	-101873	1883	1736	1643	1496	1403	1690	1450	479	474	500	1010	1	1	94929950	1414	17.95	1.40	12	3.68	83.00	1062.00	2570	20250422	-42.02	860	20241203	73.26	2570	-42.02	20250422	983	51.58	20250401	2570	-42.02	20250422	860	73.26	20241203	1.90	Y	293580	500	478 억	854373	N	N	1186	N	00	N
22	20250428	121111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1501	-90	5	-5.66	4828682281	3158986	14.99	1571	1601	1486	2065	1114	1591	1527.99	0.90	-50841	1883	1736	1643	1496	1403	1690	1450	479	474	500	1010	1	1	94929950	1425	18.08	1.41	12	3.33	83.00	1062.00	2570	20250422	-41.60	860	20241203	74.53	2570	-41.60	20250422	983	52.70	20250401	2570	-41.60	20250422	860	74.53	20241203	1.90	Y	293580	500	478 억	854373	N	N	1186	N	00	N
23	20250428	111112	57	100.00	KOSDAQ		금융	N	N	N	N	N	1506	-85	5	-5.34	4594661291	3003164	14.25	1571	1601	1486	2065	1114	1591	1529.36	0.90	-38205	1883	1736	1643	1496	1403	1690	1450	479	474	500	1010	1	1	94929950	1430	18.14	1.42	12	3.16	83.00	1062.00	2570	20250422	-41.40	860	20241203	75.12	2570	-41.40	20250422	983	53.20	20250401	2570	-41.40	20250422	860	75.12	20241203	1.90	Y	293580	500	478 억	854373	N	N	1186	N	00	N
24	20250428	101109	57	100.00	KOSDAQ		금융	N	N	N	N	N	1494	-97	5	-6.10	3874547766	2520944	11.96	1571	1601	1494	2065	1114	1591	1536.33	0.90	-82440	1883	1736	1643	1496	1403	1690	1450	479	474	500	1010	1	1	94929950	1418	18.00	1.41	12	2.66	83.00	1062.00	2570	20250422	-41.87	860	20241203	73.72	2570	-41.87	20250422	983	51.98	20250401	2570	-41.87	20250422	860	73.72	20241203	1.90	Y	293580	500	478 억	854373	N	N	1186	N	00	N
25	20250428	091113	57	100.00	KOSDAQ		금융	N	N	N	N	N	1538	-53	5	-3.33	1682789849	1076079	5.11	1571	1601	1537	2065	1114	1591	1563.08	0.90	-63544	1883	1736	1643	1496	1403	1690	1450	479	474	500	1010	1	1	94929950	1460	18.53	1.45	12	1.13	83.00	1062.00	2570	20250422	-40.16	860	20241203	78.84	2570	-40.16	20250422	983	56.46	20250401	2570	-40.16	20250422	860	78.84	20241203	1.90	Y	293580	500	478 억	854373	N	N	1186	N	00	N
26	20250425	161106	57	100.00	KOSDAQ		금융	N	N	N	N	N	1591	-14	5	-0.87	34898526232	20929545	180.04	1600	1790	1550	2085	1124	1605	1667.48	0.90	-82509	1846	1725	1649	1528	1452	1687	1490	479	480	500	1020	1	1	94929950	1510	19.17	1.50	12	22.05	83.00	1062.00	2570	20250422	-38.09	860	20241203	85.00	2570	-38.09	20250422	983	61.85	20250401	2570	-38.09	20250422	860	85.00	20241203	2.02	Y	293580	500	478 억	852338	N	N	1186	N	00	N
27	20250425	151115	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-25	5	-1.56	34373832163	20598402	177.19	1600	1790	1550	2085	1124	1605	1668.77	0.90	-86685	1846	1725	1649	1528	1452	1687	1490	479	480	500	1020	1	1	94929950	1500	19.04	1.49	12	21.70	83.00	1062.00	2570	20250422	-38.52	860	20241203	83.72	2570	-38.52	20250422	983	60.73	20250401	2570	-38.52	20250422	860	83.72	20241203	2.02	Y	293580	500	478 억	852338	N	N	1314	N	00	N
28	20250425	141114	57	100.00	KOSDAQ		금융	N	N	N	N	N	1581	-24	5	-1.50	32573554586	19469623	167.48	1600	1790	1550	2085	1124	1605	1673.05	0.90	-146874	1846	1725	1649	1528	1452	1687	1490	479	480	500	1020	1	1	94929950	1501	19.05	1.49	12	20.51	83.00	1062.00	2570	20250422	-38.48	860	20241203	83.84	2570	-38.48	20250422	983	60.83	20250401	2570	-38.48	20250422	860	83.84	20241203	2.02	Y	293580	500	478 억	852338	N	N	1314	N	00	N
29	20250425	131114	57	100.00	KOSDAQ		금융	N	N	N	N	N	1564	-41	5	-2.55	31882442491	19029807	163.70	1600	1790	1550	2085	1124	1605	1675.40	0.90	-223872	1846	1725	1649	1528	1452	1687	1490	479	480	500	1020	1	1	94929950	1485	18.84	1.47	12	20.05	83.00	1062.00	2570	20250422	-39.14	860	20241203	81.86	2570	-39.14	20250422	983	59.10	20250401	2570	-39.14	20250422	860	81.86	20241203	2.02	Y	293580	500	478 억	852338	N	N	1314	N	00	N
30	20250425	121111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1561	-44	5	-2.74	31146298670	18560246	159.66	1600	1790	1550	2085	1124	1605	1678.13	0.90	-292828	1846	1725	1649	1528	1452	1687	1490	479	480	500	1020	1	1	94929950	1482	18.81	1.47	12	19.55	83.00	1062.00	2570	20250422	-39.26	860	20241203	81.51	2570	-39.26	20250422	983	58.80	20250401	2570	-39.26	20250422	860	81.51	20241203	2.02	Y	293580	500	478 억	852338	N	N	1314	N	00	N
31	20250425	111113	57	100.00	KOSDAQ		금융	N	N	N	N	N	1561	-44	5	-2.74	29883339456	17751944	152.71	1600	1790	1550	2085	1124	1605	1683.39	0.90	-373047	1846	1725	1649	1528	1452	1687	1490	479	480	500	1020	1	1	94929950	1482	18.81	1.47	12	18.70	83.00	1062.00	2570	20250422	-39.26	860	20241203	81.51	2570	-39.26	20250422	983	58.80	20250401	2570	-39.26	20250422	860	81.51	20241203	2.02	Y	293580	500	478 억	852338	N	N	1314	N	00	N
32	20250425	101112	57	100.00	KOSDAQ		금융	N	N	N	N	N	1631	26	2	1.62	26302147647	15510134	133.42	1600	1790	1586	2085	1124	1605	1695.81	0.90	-356107	1846	1725	1649	1528	1452	1687	1490	479	480	500	1020	1	1	94929950	1548	19.65	1.54	12	16.34	83.00	1062.00	2570	20250422	-36.54	860	20241203	89.65	2570	-36.54	20250422	983	65.92	20250401	2570	-36.54	20250422	860	89.65	20241203	2.02	Y	293580	500	478 억	852338	N	N	1314	N	00	N
33	20250425	091116	57	100.00	KOSDAQ		금융	N	N	N	N	N	1641	36	2	2.24	1947327330	1201619	10.34	1600	1645	1586	2085	1124	1605	1620.61	0.90	-13818	1846	1725	1649	1528	1452	1687	1490	479	480	500	1020	1	1	94929950	1558	19.77	1.55	12	1.27	83.00	1062.00	2570	20250422	-36.15	860	20241203	90.81	2570	-36.15	20250422	983	66.94	20250401	2570	-36.15	20250422	860	90.81	20241203	2.02	Y	293580	500	478 억	852338	N	N	1314	N	00	N
34	20250424	161056	57	100.00	KOSDAQ		금융	N	N	N	N	N	1605	-62	5	-3.72	19009346824	11335055	102.34	1730	1770	1573	2165	1167	1667	1677.24	1.38	-304175	1969	1817	1732	1580	1495	1775	1538	479	498	500	1060	1	1	94929950	1524	19.34	1.51	12	11.94	83.00	1062.00	2570	20250422	-37.55	860	20241203	86.63	2570	-37.55	20250422	983	63.28	20250401	2570	-37.55	20250422	860	86.63	20241203	3.56	Y	293580	500	478 억	1308134	N	N	1314	N	00	N
35	20250424	151110	57	100.00	KOSDAQ		금융	N	N	N	N	N	1599	-68	5	-4.08	18026204076	10719093	96.78	1730	1770	1574	2165	1167	1667	1681.69	1.38	-282617	1969	1817	1732	1580	1495	1775	1538	479	498	500	1060	1	1	94929950	1518	19.27	1.51	12	11.29	83.00	1062.00	2570	20250422	-37.78	860	20241203	85.93	2570	-37.78	20250422	983	62.67	20250401	2570	-37.78	20250422	860	85.93	20241203	3.56	Y	293580	500	478 억	1308134	N	N	10	N	00	N
36	20250424	141109	57	100.00	KOSDAQ		금융	N	N	N	N	N	1653	-14	5	-0.84	16730727162	9917170	89.54	1730	1770	1574	2165	1167	1667	1687.05	1.38	-288927	1969	1817	1732	1580	1495	1775	1538	479	498	500	1060	1	1	94929950	1569	19.92	1.56	12	10.45	83.00	1062.00	2570	20250422	-35.68	860	20241203	92.21	2570	-35.68	20250422	983	68.16	20250401	2570	-35.68	20250422	860	92.21	20241203	3.56	Y	293580	500	478 억	1308134	N	N	10	N	00	N
37	20250424	131107	57	100.00	KOSDAQ		금융	N	N	N	N	N	1672	5	2	0.30	16053941068	9509987	85.86	1730	1770	1574	2165	1167	1667	1688.11	1.38	-250640	1969	1817	1732	1580	1495	1775	1538	479	498	500	1060	1	1	94929950	1587	20.14	1.57	12	10.02	83.00	1062.00	2570	20250422	-34.94	860	20241203	94.42	2570	-34.94	20250422	983	70.09	20250401	2570	-34.94	20250422	860	94.42	20241203	3.56	Y	293580	500	478 억	1308134	N	N	10	N	00	N
38	20250424	121106	57	100.00	KOSDAQ		금융	N	N	N	N	N	1658	-9	5	-0.54	15534590578	9197852	83.04	1730	1770	1574	2165	1167	1667	1688.94	1.38	-248840	1969	1817	1732	1580	1495	1775	1538	479	498	500	1060	1	1	94929950	1574	19.98	1.56	12	9.69	83.00	1062.00	2570	20250422	-35.49	860	20241203	92.79	2570	-35.49	20250422	983	68.67	20250401	2570	-35.49	20250422	860	92.79	20241203	3.56	Y	293580	500	478 억	1308134	N	N	10	N	00	N
39	20250424	111109	57	100.00	KOSDAQ		금융	N	N	N	N	N	1661	-6	5	-0.36	14919383504	8825713	79.68	1730	1770	1574	2165	1167	1667	1690.45	1.38	-263196	1969	1817	1732	1580	1495	1775	1538	479	498	500	1060	1	1	94929950	1577	20.01	1.56	12	9.30	83.00	1062.00	2570	20250422	-35.37	860	20241203	93.14	2570	-35.37	20250422	983	68.97	20250401	2570	-35.37	20250422	860	93.14	20241203	3.56	Y	293580	500	478 억	1308134	N	N	10	N	00	N
40	20250424	101106	57	100.00	KOSDAQ		금융	N	N	N	N	N	1614	-53	5	-3.18	13070955513	7702841	69.55	1730	1770	1574	2165	1167	1667	1696.90	1.38	-265108	1969	1817	1732	1580	1495	1775	1538	479	498	500	1060	1	1	94929950	1532	19.45	1.52	12	8.11	83.00	1062.00	2570	20250422	-37.20	860	20241203	87.67	2570	-37.20	20250422	983	64.19	20250401	2570	-37.20	20250422	860	87.67	20241203	3.56	Y	293580	500	478 억	1308134	N	N	10	N	00	N
41	20250424	091115	57	100.00	KOSDAQ		금융	N	N	N	N	N	1753	86	2	5.16	5329835126	3071151	27.73	1730	1770	1671	2165	1167	1667	1735.45	1.38	-172430	1969	1817	1732	1580	1495	1775	1538	479	498	500	1060	1	1	94929950	1664	21.12	1.65	12	3.24	83.00	1062.00	2570	20250422	-31.79	860	20241203	103.84	2570	-31.79	20250422	983	78.33	20250401	2570	-31.79	20250422	860	103.84	20241203	3.56	Y	293580	500	478 억	1308134	N	N	10	N	00	N
42	20250423	161046	57	100.00	KOSDAQ		금융	N	N	N	N	N	1667	-189	5	-10.18	18351438264	10656567	17.61	1865	1884	1647	2410	1300	1856	1722.16	1.47	52709	2837	2346	2079	1588	1321	2213	1455	479	554	500	1180	1	1	94929950	1582	20.08	1.57	12	11.23	83.00	1062.00	2570	20250422	-35.14	860	20241203	93.84	2570	-35.14	20250422	983	69.58	20250401	2570	-35.14	20250422	860	93.84	20241203	5.60	Y	293580	500	478 억	1393489	N	N	10	N	00	N
43	20250423	151106	57	100.00	KOSDAQ		금융	N	N	N	N	N	1677	-179	5	-9.64	17565949347	10186970	16.83	1865	1884	1647	2410	1300	1856	1724.35	1.47	-26737	2837	2346	2079	1588	1321	2213	1455	479	554	500	1180	1	1	94929950	1592	20.20	1.58	12	10.73	83.00	1062.00	2570	20250422	-34.75	860	20241203	95.00	2570	-34.75	20250422	983	70.60	20250401	2570	-34.75	20250422	860	95.00	20241203	5.60	Y	293580	500	478 억	1393489	N	N	30	N	00	N
44	20250423	141104	57	100.00	KOSDAQ		금융	N	N	N	N	N	1689	-167	5	-9.00	16590837610	9609676	15.88	1865	1884	1647	2410	1300	1856	1726.47	1.47	31007	2837	2346	2079	1588	1321	2213	1455	479	554	500	1180	1	1	94929950	1603	20.35	1.59	12	10.12	83.00	1062.00	2570	20250422	-34.28	860	20241203	96.40	2570	-34.28	20250422	983	71.82	20250401	2570	-34.28	20250422	860	96.40	20241203	5.60	Y	293580	500	478 억	1393489	N	N	30	N	00	N
45	20250423	131104	57	100.00	KOSDAQ		금융	N	N	N	N	N	1678	-178	5	-9.59	15687013568	9073110	14.99	1865	1884	1647	2410	1300	1856	1728.95	1.47	24220	2837	2346	2079	1588	1321	2213	1455	479	554	500	1180	1	1	94929950	1593	20.22	1.58	12	9.56	83.00	1062.00	2570	20250422	-34.71	860	20241203	95.12	2570	-34.71	20250422	983	70.70	20250401	2570	-34.71	20250422	860	95.12	20241203	5.60	Y	293580	500	478 억	1393489	N	N	30	N	00	N
46	20250423	121107	57	100.00	KOSDAQ		금융	N	N	N	N	N	1692	-164	5	-8.84	14590825439	8422098	13.91	1865	1884	1647	2410	1300	1856	1732.44	1.47	117419	2837	2346	2079	1588	1321	2213	1455	479	554	500	1180	1	1	94929950	1606	20.39	1.59	12	8.87	83.00	1062.00	2570	20250422	-34.16	860	20241203	96.74	2570	-34.16	20250422	983	72.13	20250401	2570	-34.16	20250422	860	96.74	20241203	5.60	Y	293580	500	478 억	1393489	N	N	30	N	00	N
47	20250423	111108	57	100.00	KOSDAQ		금융	N	N	N	N	N	1708	-148	5	-7.97	13315443635	7672062	12.68	1865	1884	1647	2410	1300	1856	1735.57	1.47	220368	2837	2346	2079	1588	1321	2213	1455	479	554	500	1180	1	1	94929950	1621	20.58	1.61	12	8.08	83.00	1062.00	2570	20250422	-33.54	860	20241203	98.60	2570	-33.54	20250422	983	73.75	20250401	2570	-33.54	20250422	860	98.60	20241203	5.60	Y	293580	500	478 억	1393489	N	N	30	N	00	N
48	20250423	101110	57	100.00	KOSDAQ		금융	N	N	N	N	N	1723	-133	5	-7.17	11977643558	6885876	11.38	1865	1884	1647	2410	1300	1856	1739.45	1.47	307261	2837	2346	2079	1588	1321	2213	1455	479	554	500	1180	1	1	94929950	1636	20.76	1.62	12	7.25	83.00	1062.00	2570	20250422	-32.96	860	20241203	100.35	2570	-32.96	20250422	983	75.28	20250401	2570	-32.96	20250422	860	100.35	20241203	5.60	Y	293580	500	478 억	1393489	N	N	30	N	00	N
49	20250423	091115	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-71	5	-3.83	3592120450	1978707	3.27	1865	1884	1772	2410	1300	1856	1815.38	1.47	-21940	2837	2346	2079	1588	1321	2213	1455	479	554	500	1180	1	1	94929950	1694	21.51	1.68	12	2.08	83.00	1062.00	2570	20250422	-30.54	860	20241203	107.56	2570	-30.54	20250422	983	81.59	20250401	2570	-30.54	20250422	860	107.56	20241203	5.60	Y	293580	500	478 억	1393489	N	N	30	N	00	N
50	20250422	161041	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1856	-324	5	-14.86	127493114530	60147378	91.92	2390	2570	1812	2830	1530	2180	2120.16	0.48	675862	2548	2364	1996	1812	1444	2456	1904	479	650	500	1390	1	1	94929950	1762	22.36	1.75	12	63.36	83.00	1062.00	2570	20250422	-27.78	860	20241203	115.81	2570	-27.78	20250422	983	88.81	20250401	2570	-27.78	20250422	860	115.81	20241203	5.84	Y	293580	500	478 억	453762	N	N	30	N	01	N
51	20250422	151059	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1817	-363	5	-16.65	125706323242	59179048	90.44	2390	2570	1812	2830	1530	2180	2124.17	0.48	502103	2548	2364	1996	1812	1444	2456	1904	479	650	500	1390	1	1	94929950	1725	21.89	1.71	12	62.34	83.00	1062.00	2570	20250422	-29.30	860	20241203	111.28	2570	-29.30	20250422	983	84.84	20250401	2570	-29.30	20250422	860	111.28	20241203	5.84	Y	293580	500	478 억	453762	N	N	62583	N	01	N
52	20250422	141100	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1855	-325	5	-14.91	122019081633	57178969	87.38	2390	2570	1830	2830	1530	2180	2133.98	0.48	217485	2548	2364	1996	1812	1444	2456	1904	479	650	500	1390	1	1	94929950	1761	22.35	1.75	12	60.23	83.00	1062.00	2570	20250422	-27.82	860	20241203	115.70	2570	-27.82	20250422	983	88.71	20250401	2570	-27.82	20250422	860	115.70	20241203	5.84	Y	293580	500	478 억	453762	N	N	62583	N	01	N
53	20250422	131057	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1843	-337	5	-15.46	114896892195	53383897	81.58	2390	2570	1830	2830	1530	2180	2152.28	0.48	745818	2548	2364	1996	1812	1444	2456	1904	479	650	500	1390	1	1	94929950	1750	22.20	1.74	12	56.24	83.00	1062.00	2570	20250422	-28.29	860	20241203	114.30	2570	-28.29	20250422	983	87.49	20250401	2570	-28.29	20250422	860	114.30	20241203	5.84	Y	293580	500	478 억	453762	N	N	62583	N	01	N
54	20250422	121101	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1925	-255	5	-11.70	106748033452	49046199	74.95	2390	2570	1920	2830	1530	2180	2176.48	0.48	664319	2548	2364	1996	1812	1444	2456	1904	479	650	500	1390	1	1	94929950	1827	23.19	1.81	12	51.67	83.00	1062.00	2570	20250422	-25.10	860	20241203	123.84	2570	-25.10	20250422	983	95.83	20250401	2570	-25.10	20250422	860	123.84	20241203	5.84	Y	293580	500	478 억	453762	N	N	62583	N	01	N
55	20250422	111058	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1989	-191	5	-8.76	98459521899	44799965	68.46	2390	2570	1972	2830	1530	2180	2197.76	0.48	256549	2548	2364	1996	1812	1444	2456	1904	479	650	500	1390	1	1	94929950	1888	23.96	1.87	12	47.19	83.00	1062.00	2570	20250422	-22.61	860	20241203	131.28	2570	-22.61	20250422	983	102.34	20250401	2570	-22.61	20250422	860	131.28	20241203	5.84	Y	293580	500	478 억	453762	N	N	62583	N	01	N
56	20250422	101058	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2035	-145	5	-6.65	89823732928	40512920	61.91	2390	2570	1972	2830	1530	2180	2217.16	0.48	198331	2548	2364	1996	1812	1444	2456	1904	479	650	500	1390	5	1	94929950	1932	24.52	1.92	12	42.68	83.00	1062.00	2570	20250422	-20.82	860	20241203	136.63	2570	-20.82	20250422	983	107.02	20250401	2570	-20.82	20250422	860	136.63	20241203	5.84	Y	293580	500	478 억	453762	N	N	62583	N	01	N
57	20250422	091101	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2110	-70	5	-3.21	52865387431	22397200	34.23	2390	2570	2100	2830	1530	2180	2360.36	0.48	229033	2548	2364	1996	1812	1444	2456	1904	479	650	500	1390	5	1	94929950	2003	25.42	1.99	12	23.59	83.00	1062.00	2570	20250422	-17.90	860	20241203	145.35	2570	-17.90	20250422	983	114.65	20250401	2570	-17.90	20250422	860	145.35	20241203	5.84	Y	293580	500	478 억	453762	N	N	62583	N	01	N
58	20250421	161037	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	500	1	29.76	129462400678	65422073	57.72	1638	2180	1628	2180	1176	1680	1978.93	0.59	-46608	1998	1839	1557	1398	1116	1918	1477	479	500	500	1070	5	1	94929950	2069	26.27	2.05	12	68.92	83.00	1062.00	2180	20250421	0.00	860	20241203	153.49	2180	0.00	20250421	983	121.77	20250401	2180	0.00	20250421	860	153.49	20241203	5.82	Y	293580	500	478 억	556111	N	N	62583	N	00	N
59	20250421	151056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	500	1	29.76	129422545918	65403791	57.70	1638	2180	1628	2180	1176	1680	1978.87	0.59	-46045	1998	1839	1557	1398	1116	1918	1477	479	500	500	1070	5	1	94929950	2069	26.27	2.05	12	68.90	83.00	1062.00	2180	20250421	0.00	860	20241203	153.49	2180	0.00	20250421	983	121.77	20250401	2180	0.00	20250421	860	153.49	20241203	5.82	Y	293580	500	478 억	556111	N	N	76683	N	00	N
60	20250421	141055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	500	1	29.76	129337368958	65364719	57.67	1638	2180	1628	2180	1176	1680	1978.75	0.59	-46045	1998	1839	1557	1398	1116	1918	1477	479	500	500	1070	5	1	94929950	2069	26.27	2.05	12	68.86	83.00	1062.00	2180	20250421	0.00	860	20241203	153.49	2180	0.00	20250421	983	121.77	20250401	2180	0.00	20250421	860	153.49	20241203	5.82	Y	293580	500	478 억	556111	N	N	76683	N	00	N
61	20250421	131053	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	500	1	29.76	129227121998	65314147	57.62	1638	2180	1628	2180	1176	1680	1978.60	0.59	-46045	1998	1839	1557	1398	1116	1918	1477	479	500	500	1070	5	1	94929950	2069	26.27	2.05	12	68.80	83.00	1062.00	2180	20250421	0.00	860	20241203	153.49	2180	0.00	20250421	983	121.77	20250401	2180	0.00	20250421	860	153.49	20241203	5.82	Y	293580	500	478 억	556111	N	N	76683	N	00	N
62	20250421	121053	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	500	1	29.76	129127079618	65268256	57.58	1638	2180	1628	2180	1176	1680	1978.46	0.59	-45711	1998	1839	1557	1398	1116	1918	1477	479	500	500	1070	5	1	94929950	2069	26.27	2.05	12	68.75	83.00	1062.00	2180	20250421	0.00	860	20241203	153.49	2180	0.00	20250421	983	121.77	20250401	2180	0.00	20250421	860	153.49	20241203	5.82	Y	293580	500	478 억	556111	N	N	76683	N	00	N
63	20250421	111052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	500	1	29.76	128876253178	65153198	57.48	1638	2180	1628	2180	1176	1680	1978.10	0.59	-45711	1998	1839	1557	1398	1116	1918	1477	479	500	500	1070	5	1	94929950	2069	26.27	2.05	12	68.63	83.00	1062.00	2180	20250421	0.00	860	20241203	153.49	2180	0.00	20250421	983	121.77	20250401	2180	0.00	20250421	860	153.49	20241203	5.82	Y	293580	500	478 억	556111	N	N	76683	N	00	N
64	20250421	101047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	500	1	29.76	126967194478	64277483	56.71	1638	2180	1628	2180	1176	1680	1975.35	0.59	-45710	1998	1839	1557	1398	1116	1918	1477	479	500	500	1070	5	1	94929950	2069	26.27	2.05	12	67.71	83.00	1062.00	2180	20250421	0.00	860	20241203	153.49	2180	0.00	20250421	983	121.77	20250401	2180	0.00	20250421	860	153.49	20241203	5.82	Y	293580	500	478 억	556111	N	N	76683	N	00	N
65	20250421	091124	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1901	221	2	13.15	31704105963	17491011	15.43	1638	1947	1628	2180	1176	1680	1812.68	0.59	-162418	1998	1839	1557	1398	1116	1918	1477	479	500	500	1070	1	1	94929950	1805	22.90	1.79	12	18.43	83.00	1062.00	1947	20250421	-2.36	860	20241203	121.05	1947	-2.36	20250421	983	93.39	20250401	1947	-2.36	20250421	860	121.05	20241203	5.82	Y	293580	500	478 억	556111	N	N	76683	N	00	N
66	20250418	161036	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1680	356	2	26.89	173646773861	111784603	1210.54	1300	1716	1275	1721	927	1324	1553.10	0.76	-164747	1410	1366	1312	1268	1214	1389	1291	479	397	500	840	1	1	94929950	1595	20.24	1.58	12	117.75	83.00	1062.00	1716	20250418	-2.10	860	20241203	95.35	1716	-2.10	20250418	983	70.91	20250401	1716	-2.10	20250418	860	95.35	20241203	5.17	Y	293580	500	478 억	721943	N	N	76678	N	00	N
67	20250418	151050	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1671	347	2	26.21	166402687118	107486092	1163.99	1300	1716	1275	1721	927	1324	1548.13	0.76	-62405	1410	1366	1312	1268	1214	1389	1291	479	397	500	840	1	1	94929950	1586	20.13	1.57	12	113.23	83.00	1062.00	1716	20250418	-2.62	860	20241203	94.30	1716	-2.62	20250418	983	69.99	20250401	1716	-2.62	20250418	860	94.30	20241203	5.17	Y	293580	500	478 억	721943	N	N	49447	N	00	N
68	20250418	141055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1556	232	2	17.52	121482360237	80433515	871.03	1300	1635	1275	1721	927	1324	1510.35	0.76	423775	1410	1366	1312	1268	1214	1389	1291	479	397	500	840	1	1	94929950	1477	18.75	1.47	12	84.73	83.00	1062.00	1635	20250418	-4.83	860	20241203	80.93	1635	-4.83	20250418	983	58.29	20250401	1635	-4.83	20250418	860	80.93	20241203	5.17	Y	293580	500	478 억	721943	N	N	49447	N	00	N
69	20250418	131051	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1543	219	2	16.54	103897319784	69213977	749.53	1300	1635	1275	1721	927	1324	1501.10	0.76	130980	1410	1366	1312	1268	1214	1389	1291	479	397	500	840	1	1	94929950	1465	18.59	1.45	12	72.91	83.00	1062.00	1635	20250418	-5.63	860	20241203	79.42	1635	-5.63	20250418	983	56.97	20250401	1635	-5.63	20250418	860	79.42	20241203	5.17	Y	293580	500	478 억	721943	N	N	49447	N	00	N
70	20250418	121049	57	100.00	KOSDAQ		금융	N	N	N	N	N	1494	170	2	12.84	55742000154	38611440	418.13	1300	1509	1275	1721	927	1324	1443.67	0.76	367442	1410	1366	1312	1268	1214	1389	1291	479	397	500	840	1	1	94929950	1418	18.00	1.41	12	40.67	83.00	1062.00	1550	20250414	-3.61	860	20241203	73.72	1550	-3.61	20250414	983	51.98	20250401	1550	-3.61	20250414	860	73.72	20241203	5.17	Y	293580	500	478 억	721943	N	N	49447	N	00	N
71	20250418	111053	57	100.00	KOSDAQ		금융	N	N	N	N	N	1432	108	2	8.16	41919605938	29201477	316.23	1300	1504	1275	1721	927	1324	1435.53	0.76	-3175	1410	1366	1312	1268	1214	1389	1291	479	397	500	840	1	1	94929950	1359	17.25	1.35	12	30.76	83.00	1062.00	1550	20250414	-7.61	860	20241203	66.51	1550	-7.61	20250414	983	45.68	20250401	1550	-7.61	20250414	860	66.51	20241203	5.17	Y	293580	500	478 억	721943	N	N	49447	N	00	N
72	20250418	101054	57	100.00	KOSDAQ		금융	N	N	N	N	N	1422	98	2	7.40	19462779623	13832640	149.80	1300	1455	1275	1721	927	1324	1407.02	0.76	182218	1410	1366	1312	1268	1214	1389	1291	479	397	500	840	1	1	94929950	1350	17.13	1.34	12	14.57	83.00	1062.00	1550	20250414	-8.26	860	20241203	65.35	1550	-8.26	20250414	983	44.66	20250401	1550	-8.26	20250414	860	65.35	20241203	5.17	Y	293580	500	478 억	721943	N	N	49447	N	00	N
73	20250418	091100	57	100.00	KOSDAQ		금융	N	N	N	N	N	1294	-30	5	-2.27	513157006	397757	4.31	1300	1304	1275	1721	927	1324	1290.12	0.76	-9712	1410	1366	1312	1268	1214	1389	1291	479	397	500	840	1	1	94929950	1228	15.59	1.22	12	0.42	83.00	1062.00	1550	20250414	-16.52	860	20241203	50.47	1550	-16.52	20250414	983	31.64	20250401	1550	-16.52	20250414	860	50.47	20241203	5.17	Y	293580	500	478 억	721943	N	N	49447	N	00	N
74	20250417	161043	57	100.00	KOSDAQ		금융	N	N	N	N	N	1324	51	2	4.01	12014195934	9132016	188.75	1268	1356	1258	1654	892	1273	1315.63	0.48	183086	1375	1323	1290	1238	1205	1307	1222	479	381	500	810	1	1	94929950	1257	15.95	1.25	12	9.62	83.00	1062.00	1550	20250414	-14.58	860	20241203	53.95	1550	-14.58	20250414	983	34.69	20250401	1550	-14.58	20250414	860	53.95	20241203	5.18	Y	293580	500	478 억	456789	N	N	49447	N	00	N
75	20250417	151054	57	100.00	KOSDAQ		금융	N	N	N	N	N	1311	38	2	2.99	11676425953	8875728	183.45	1268	1356	1258	1654	892	1273	1315.57	0.48	177714	1375	1323	1290	1238	1205	1307	1222	479	381	500	810	1	1	94929950	1245	15.80	1.23	12	9.35	83.00	1062.00	1550	20250414	-15.42	860	20241203	52.44	1550	-15.42	20250414	983	33.37	20250401	1550	-15.42	20250414	860	52.44	20241203	5.18	Y	293580	500	478 억	456789	N	N	110087	N	00	N
76	20250417	141056	57	100.00	KOSDAQ		금융	N	N	N	N	N	1305	32	2	2.51	10018803441	7620335	157.50	1268	1356	1258	1654	892	1273	1314.78	0.48	317260	1375	1323	1290	1238	1205	1307	1222	479	381	500	810	1	1	94929950	1239	15.72	1.23	12	8.03	83.00	1062.00	1550	20250414	-15.81	860	20241203	51.74	1550	-15.81	20250414	983	32.76	20250401	1550	-15.81	20250414	860	51.74	20241203	5.18	Y	293580	500	478 억	456789	N	N	110087	N	00	N
77	20250417	131054	57	100.00	KOSDAQ		금융	N	N	N	N	N	1305	32	2	2.51	9505546046	7227333	149.38	1268	1356	1258	1654	892	1273	1315.25	0.48	360202	1375	1323	1290	1238	1205	1307	1222	479	381	500	810	1	1	94929950	1239	15.72	1.23	12	7.61	83.00	1062.00	1550	20250414	-15.81	860	20241203	51.74	1550	-15.81	20250414	983	32.76	20250401	1550	-15.81	20250414	860	51.74	20241203	5.18	Y	293580	500	478 억	456789	N	N	110087	N	00	N
78	20250417	121053	57	100.00	KOSDAQ		금융	N	N	N	N	N	1299	26	2	2.04	8502274090	6463571	133.59	1268	1356	1258	1654	892	1273	1315.45	0.48	382242	1375	1323	1290	1238	1205	1307	1222	479	381	500	810	1	1	94929950	1233	15.65	1.22	12	6.81	83.00	1062.00	1550	20250414	-16.19	860	20241203	51.05	1550	-16.19	20250414	983	32.15	20250401	1550	-16.19	20250414	860	51.05	20241203	5.18	Y	293580	500	478 억	456789	N	N	110087	N	00	N
79	20250417	111051	57	100.00	KOSDAQ		금융	N	N	N	N	N	1335	62	2	4.87	7020694847	5331207	110.19	1268	1356	1258	1654	892	1273	1316.95	0.48	386103	1375	1323	1290	1238	1205	1307	1222	479	381	500	810	1	1	94929950	1267	16.08	1.26	12	5.62	83.00	1062.00	1550	20250414	-13.87	860	20241203	55.23	1550	-13.87	20250414	983	35.81	20250401	1550	-13.87	20250414	860	55.23	20241203	5.18	Y	293580	500	478 억	456789	N	N	110087	N	00	N
80	20250417	101053	57	100.00	KOSDAQ		금융	N	N	N	N	N	1270	-3	5	-0.24	1726040204	1344253	27.78	1268	1309	1258	1654	892	1273	1284.06	0.48	-77172	1375	1323	1290	1238	1205	1307	1222	479	381	500	810	1	1	94929950	1206	15.30	1.20	12	1.42	83.00	1062.00	1550	20250414	-18.06	860	20241203	47.67	1550	-18.06	20250414	983	29.20	20250401	1550	-18.06	20250414	860	47.67	20241203	5.18	Y	293580	500	478 억	456789	N	N	110087	N	00	N
81	20250417	091057	57	100.00	KOSDAQ		금융	N	N	N	N	N	1288	15	2	1.18	307003210	240552	4.97	1268	1289	1258	1654	892	1273	1276.32	0.48	1464	1375	1323	1290	1238	1205	1307	1222	479	381	500	810	1	1	94929950	1223	15.52	1.21	12	0.25	83.00	1062.00	1550	20250414	-16.90	860	20241203	49.77	1550	-16.90	20250414	983	31.03	20250401	1550	-16.90	20250414	860	49.77	20241203	5.18	Y	293580	500	478 억	456789	N	N	110087	N	00	N
82	20250416	161040	57	100.00	KOSDAQ		금융	N	N	N	N	N	1273	-65	5	-4.86	6152956522	4760643	59.16	1329	1342	1257	1739	937	1338	1292.42	1.09	-589000	1432	1385	1330	1283	1228	1357	1255	479	401	500	850	1	1	94929950	1208	15.34	1.20	12	5.01	83.00	1062.00	1550	20250414	-17.87	860	20241203	48.02	1550	-17.87	20250414	983	29.50	20250401	1550	-17.87	20250414	860	48.02	20241203	5.07	Y	293580	500	478 억	1030259	N	N	110087	N	00	N
83	20250416	151052	57	100.00	KOSDAQ		금융	N	N	N	N	N	1269	-69	5	-5.16	5926375800	4582054	56.94	1329	1342	1257	1739	937	1338	1293.29	1.09	-595238	1432	1385	1330	1283	1228	1357	1255	479	401	500	850	1	1	94929950	1205	15.29	1.19	12	4.83	83.00	1062.00	1550	20250414	-18.13	860	20241203	47.56	1550	-18.13	20250414	983	29.09	20250401	1550	-18.13	20250414	860	47.56	20241203	5.07	Y	293580	500	478 억	1030259	N	N	72600	N	00	N
84	20250416	141051	57	100.00	KOSDAQ		금융	N	N	N	N	N	1278	-60	5	-4.48	5544197714	4281454	53.21	1329	1342	1257	1739	937	1338	1294.83	1.09	-542478	1432	1385	1330	1283	1228	1357	1255	479	401	500	850	1	1	94929950	1213	15.40	1.20	12	4.51	83.00	1062.00	1550	20250414	-17.55	860	20241203	48.60	1550	-17.55	20250414	983	30.01	20250401	1550	-17.55	20250414	860	48.60	20241203	5.07	Y	293580	500	478 억	1030259	N	N	72600	N	00	N
85	20250416	131049	57	100.00	KOSDAQ		금융	N	N	N	N	N	1261	-77	5	-5.75	4335293542	3341599	41.53	1329	1342	1257	1739	937	1338	1297.24	1.09	-457639	1432	1385	1330	1283	1228	1357	1255	479	401	500	850	1	1	94929950	1197	15.19	1.19	12	3.52	83.00	1062.00	1550	20250414	-18.65	860	20241203	46.63	1550	-18.65	20250414	983	28.28	20250401	1550	-18.65	20250414	860	46.63	20241203	5.07	Y	293580	500	478 억	1030259	N	N	72600	N	00	N
86	20250416	121051	57	100.00	KOSDAQ		금융	N	N	N	N	N	1275	-63	5	-4.71	3760102899	2887464	35.88	1329	1342	1271	1739	937	1338	1302.09	1.09	-356523	1432	1385	1330	1283	1228	1357	1255	479	401	500	850	1	1	94929950	1210	15.36	1.20	12	3.04	83.00	1062.00	1550	20250414	-17.74	860	20241203	48.26	1550	-17.74	20250414	983	29.70	20250401	1550	-17.74	20250414	860	48.26	20241203	5.07	Y	293580	500	478 억	1030259	N	N	72600	N	00	N
87	20250416	111050	57	100.00	KOSDAQ		금융	N	N	N	N	N	1282	-56	5	-4.19	3234873792	2476240	30.77	1329	1342	1275	1739	937	1338	1306.23	1.09	-285483	1432	1385	1330	1283	1228	1357	1255	479	401	500	850	1	1	94929950	1217	15.45	1.21	12	2.61	83.00	1062.00	1550	20250414	-17.29	860	20241203	49.07	1550	-17.29	20250414	983	30.42	20250401	1550	-17.29	20250414	860	49.07	20241203	5.07	Y	293580	500	478 억	1030259	N	N	72600	N	00	N
88	20250416	101050	57	100.00	KOSDAQ		금융	N	N	N	N	N	1283	-55	5	-4.11	2650895121	2020260	25.11	1329	1342	1279	1739	937	1338	1312.02	1.09	-224806	1432	1385	1330	1283	1228	1357	1255	479	401	500	850	1	1	94929950	1218	15.46	1.21	12	2.13	83.00	1062.00	1550	20250414	-17.23	860	20241203	49.19	1550	-17.23	20250414	983	30.52	20250401	1550	-17.23	20250414	860	49.19	20241203	5.07	Y	293580	500	478 억	1030259	N	N	72600	N	00	N
89	20250416	091058	57	100.00	KOSDAQ		금융	N	N	N	N	N	1340	2	2	0.15	977096055	734787	9.13	1329	1342	1317	1739	937	1338	1329.65	1.09	-72483	1432	1385	1330	1283	1228	1357	1255	479	401	500	850	1	1	94929950	1272	16.14	1.26	12	0.77	83.00	1062.00	1550	20250414	-13.55	860	20241203	55.81	1550	-13.55	20250414	983	36.32	20250401	1550	-13.55	20250414	860	55.81	20241203	5.07	Y	293580	500	478 억	1030259	N	N	72600	N	00	N
90	20250415	161037	57	100.00	KOSDAQ		금융	N	N	N	N	N	1338	-28	5	-2.05	10223025460	7742287	20.46	1347	1377	1275	1775	957	1366	1320.33	0.47	548351	1612	1488	1426	1302	1240	1458	1272	479	409	500	870	1	1	94929950	1270	16.12	1.26	12	8.16	83.00	1062.00	1550	20250414	-13.68	860	20241203	55.58	1550	-13.68	20250414	983	36.11	20250401	1550	-13.68	20250414	860	55.58	20241203	4.95	Y	293580	500	478 억	447789	N	Y	72600	N	00	N
91	20250415	151049	57	100.00	KOSDAQ		금융	N	N	N	N	N	1324	-42	5	-3.07	9181198166	6959990	18.39	1347	1377	1275	1775	957	1366	1319.08	0.47	495427	1612	1488	1426	1302	1240	1458	1272	479	409	500	870	1	1	94929950	1257	15.95	1.25	12	7.33	83.00	1062.00	1550	20250414	-14.58	860	20241203	53.95	1550	-14.58	20250414	983	34.69	20250401	1550	-14.58	20250414	860	53.95	20241203	4.95	Y	293580	500	478 억	447789	N	N	88133	N	00	N
92	20250415	141048	57	100.00	KOSDAQ		금융	N	N	N	N	N	1296	-70	5	-5.12	8191896128	6202718	16.39	1347	1377	1275	1775	957	1366	1320.63	0.47	439470	1612	1488	1426	1302	1240	1458	1272	479	409	500	870	1	1	94929950	1230	15.61	1.22	12	6.53	83.00	1062.00	1550	20250414	-16.39	860	20241203	50.70	1550	-16.39	20250414	983	31.84	20250401	1550	-16.39	20250414	860	50.70	20241203	4.95	Y	293580	500	478 억	447789	N	N	88133	N	00	N
93	20250415	131049	57	100.00	KOSDAQ		금융	N	N	N	N	N	1294	-72	5	-5.27	7879374877	5961003	15.75	1347	1377	1275	1775	957	1366	1321.75	0.47	440396	1612	1488	1426	1302	1240	1458	1272	479	409	500	870	1	1	94929950	1228	15.59	1.22	12	6.28	83.00	1062.00	1550	20250414	-16.52	860	20241203	50.47	1550	-16.52	20250414	983	31.64	20250401	1550	-16.52	20250414	860	50.47	20241203	4.95	Y	293580	500	478 억	447789	N	N	88133	N	00	N
94	20250415	121045	57	100.00	KOSDAQ		금융	N	N	N	N	N	1277	-89	5	-6.52	7425132895	5608320	14.82	1347	1377	1275	1775	957	1366	1323.88	0.47	401856	1612	1488	1426	1302	1240	1458	1272	479	409	500	870	1	1	94929950	1212	15.39	1.20	12	5.91	83.00	1062.00	1550	20250414	-17.61	860	20241203	48.49	1550	-17.61	20250414	983	29.91	20250401	1550	-17.61	20250414	860	48.49	20241203	4.95	Y	293580	500	478 억	447789	N	N	88133	N	00	N
95	20250415	111048	57	100.00	KOSDAQ		금융	N	N	N	N	N	1305	-61	5	-4.47	5997838020	4501916	11.90	1347	1377	1300	1775	957	1366	1332.22	0.47	513788	1612	1488	1426	1302	1240	1458	1272	479	409	500	870	1	1	94929950	1239	15.72	1.23	12	4.74	83.00	1062.00	1550	20250414	-15.81	860	20241203	51.74	1550	-15.81	20250414	983	32.76	20250401	1550	-15.81	20250414	860	51.74	20241203	4.95	Y	293580	500	478 억	447789	N	N	88133	N	00	N
96	20250415	101048	57	100.00	KOSDAQ		금융	N	N	N	N	N	1302	-64	5	-4.69	5298018152	3966863	10.48	1347	1377	1300	1775	957	1366	1335.50	0.47	525439	1612	1488	1426	1302	1240	1458	1272	479	409	500	870	1	1	94929950	1236	15.69	1.23	12	4.18	83.00	1062.00	1550	20250414	-16.00	860	20241203	51.40	1550	-16.00	20250414	983	32.45	20250401	1550	-16.00	20250414	860	51.40	20241203	4.95	Y	293580	500	478 억	447789	N	N	88133	N	00	N
97	20250415	091051	57	100.00	KOSDAQ		금융	N	N	N	N	N	1362	-4	5	-0.29	2147544744	1593111	4.21	1347	1377	1327	1775	957	1366	1347.91	0.47	244720	1612	1488	1426	1302	1240	1458	1272	479	409	500	870	1	1	94929950	1293	16.41	1.28	12	1.68	83.00	1062.00	1550	20250414	-12.13	860	20241203	58.37	1550	-12.13	20250414	983	38.56	20250401	1550	-12.13	20250414	860	58.37	20241203	4.95	Y	293580	500	478 억	447789	N	N	88133	N	00	N
98	20250414	161035	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1366	111	2	8.84	55097824250	37538371	164.11	1452	1550	1364	1631	879	1255	1467.88	1.05	-511408	1493	1374	1306	1187	1119	1340	1153	479	376	500	800	1	1	94929950	1297	16.46	1.29	12	39.54	83.00	1062.00	1550	20250414	-11.87	860	20241203	58.84	1550	-11.87	20250414	983	38.96	20250401	1550	-11.87	20250414	860	58.84	20241203	5.06	Y	293580	500	478 억	995678	N	N	88133	N	00	N
99	20250414	151044	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1382	127	2	10.12	53760584502	36564220	159.85	1452	1550	1365	1631	879	1255	1470.31	1.05	-591592	1493	1374	1306	1187	1119	1340	1153	479	376	500	800	1	1	94929950	1312	16.65	1.30	12	38.52	83.00	1062.00	1550	20250414	-10.84	860	20241203	60.70	1550	-10.84	20250414	983	40.59	20250401	1550	-10.84	20250414	860	60.70	20241203	5.06	Y	293580	500	478 억	995678	N	N	153741	N	00	N
100	20250414	141043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1441	186	2	14.82	50396699320	34182286	149.44	1452	1550	1403	1631	879	1255	1474.36	1.05	-721615	1493	1374	1306	1187	1119	1340	1153	479	376	500	800	1	1	94929950	1368	17.36	1.36	12	36.01	83.00	1062.00	1550	20250414	-7.03	860	20241203	67.56	1550	-7.03	20250414	983	46.59	20250401	1550	-7.03	20250414	860	67.56	20241203	5.06	Y	293580	500	478 억	995678	N	N	153741	N	00	N
101	20250414	131041	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1443	188	2	14.98	47862051493	32430817	141.78	1452	1550	1403	1631	879	1255	1475.82	1.05	-719807	1493	1374	1306	1187	1119	1340	1153	479	376	500	800	1	1	94929950	1370	17.39	1.36	12	34.16	83.00	1062.00	1550	20250414	-6.90	860	20241203	67.79	1550	-6.90	20250414	983	46.80	20250401	1550	-6.90	20250414	860	67.79	20241203	5.06	Y	293580	500	478 억	995678	N	N	153741	N	00	N
102	20250414	121044	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1472	217	2	17.29	44176844515	29893839	130.69	1452	1550	1403	1631	879	1255	1477.80	1.05	-685769	1493	1374	1306	1187	1119	1340	1153	479	376	500	800	1	1	94929950	1397	17.73	1.39	12	31.49	83.00	1062.00	1550	20250414	-5.03	860	20241203	71.16	1550	-5.03	20250414	983	49.75	20250401	1550	-5.03	20250414	860	71.16	20241203	5.06	Y	293580	500	478 억	995678	N	N	153741	N	00	N
103	20250414	111038	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1433	178	2	14.18	36140239176	24416807	106.74	1452	1550	1403	1631	879	1255	1480.14	1.05	-564246	1493	1374	1306	1187	1119	1340	1153	479	376	500	800	1	1	94929950	1360	17.27	1.35	12	25.72	83.00	1062.00	1550	20250414	-7.55	860	20241203	66.63	1550	-7.55	20250414	983	45.78	20250401	1550	-7.55	20250414	860	66.63	20241203	5.06	Y	293580	500	478 억	995678	N	N	153741	N	00	N
104	20250414	101040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1440	185	2	14.74	33573032652	22634812	98.95	1452	1550	1403	1631	879	1255	1483.25	1.05	-601044	1493	1374	1306	1187	1119	1340	1153	479	376	500	800	1	1	94929950	1367	17.35	1.36	12	23.84	83.00	1062.00	1550	20250414	-7.10	860	20241203	67.44	1550	-7.10	20250414	983	46.49	20250401	1550	-7.10	20250414	860	67.44	20241203	5.06	Y	293580	500	478 억	995678	N	N	153741	N	00	N
105	20250414	091041	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1513	258	2	20.56	19255258887	12798975	55.95	1452	1550	1450	1631	879	1255	1504.45	1.05	-542132	1493	1374	1306	1187	1119	1340	1153	479	376	500	800	1	1	94929950	1436	18.23	1.42	12	13.48	83.00	1062.00	1550	20250414	-2.39	860	20241203	75.93	1550	-2.39	20250414	983	53.92	20250401	1550	-2.39	20250414	860	75.93	20241203	5.06	Y	293580	500	478 억	995678	N	N	153741	N	00	N
106	20250411	161030	57	100.00	KOSDAQ		금융	N	N	N	N	N	1255	-8	5	-0.63	30374903587	22814102	65.08	1310	1425	1238	1641	885	1263	1331.43	0.82	102429	1477	1370	1252	1145	1027	1423	1198	479	378	500	800	1	1	94929950	1191	15.12	1.18	12	24.03	83.00	1062.00	1529	20241216	-17.92	860	20241203	45.93	1475	-14.92	20250107	983	27.67	20250401	1529	-17.92	20241216	860	45.93	20241203	5.08	Y	293580	500	478 억	782746	N	N	153741	N	00	N
107	20250411	151040	57	100.00	KOSDAQ		금융	N	N	N	N	N	1256	-7	5	-0.55	30202521038	22676791	64.69	1310	1425	1238	1641	885	1263	1331.87	0.82	84401	1477	1370	1252	1145	1027	1423	1198	479	378	500	800	1	1	94929950	1192	15.13	1.18	12	23.89	83.00	1062.00	1529	20241216	-17.85	860	20241203	46.05	1475	-14.85	20250107	983	27.77	20250401	1529	-17.85	20241216	860	46.05	20241203	5.08	Y	293580	500	478 억	782746	N	N	350557	N	00	N
108	20250411	141037	57	100.00	KOSDAQ		금융	N	N	N	N	N	1264	1	2	0.08	29526541734	22137219	63.15	1310	1425	1248	1641	885	1263	1333.80	0.82	74832	1477	1370	1252	1145	1027	1423	1198	479	378	500	800	1	1	94929950	1200	15.23	1.19	12	23.32	83.00	1062.00	1529	20241216	-17.33	860	20241203	46.98	1475	-14.31	20250107	983	28.59	20250401	1529	-17.33	20241216	860	46.98	20241203	5.08	Y	293580	500	478 억	782746	N	N	350557	N	00	N
109	20250411	131039	57	100.00	KOSDAQ		금융	N	N	N	N	N	1260	-3	5	-0.24	28780905599	21546459	61.47	1310	1425	1248	1641	885	1263	1335.76	0.82	156911	1477	1370	1252	1145	1027	1423	1198	479	378	500	800	1	1	94929950	1196	15.18	1.19	12	22.70	83.00	1062.00	1529	20241216	-17.59	860	20241203	46.51	1475	-14.58	20250107	983	28.18	20250401	1529	-17.59	20241216	860	46.51	20241203	5.08	Y	293580	500	478 억	782746	N	N	350557	N	00	N
110	20250411	121041	57	100.00	KOSDAQ		금융	N	N	N	N	N	1263	0	3	0.00	27875183275	20824431	59.41	1310	1425	1256	1641	885	1263	1338.58	0.82	147210	1477	1370	1252	1145	1027	1423	1198	479	378	500	800	1	1	94929950	1199	15.22	1.19	12	21.94	83.00	1062.00	1529	20241216	-17.40	860	20241203	46.86	1475	-14.37	20250107	983	28.48	20250401	1529	-17.40	20241216	860	46.86	20241203	5.08	Y	293580	500	478 억	782746	N	N	350557	N	00	N
111	20250411	111039	57	100.00	KOSDAQ		금융	N	N	N	N	N	1290	27	2	2.14	26598309442	19822127	56.55	1310	1425	1266	1641	885	1263	1341.85	0.82	99900	1477	1370	1252	1145	1027	1423	1198	479	378	500	800	1	1	94929950	1225	15.54	1.21	12	20.88	83.00	1062.00	1529	20241216	-15.63	860	20241203	50.00	1475	-12.54	20250107	983	31.23	20250401	1529	-15.63	20241216	860	50.00	20241203	5.08	Y	293580	500	478 억	782746	N	N	350557	N	00	N
112	20250411	101042	57	100.00	KOSDAQ		금융	N	N	N	N	N	1384	121	2	9.58	18569731119	13790886	39.34	1310	1425	1281	1641	885	1263	1346.52	0.82	-186141	1477	1370	1252	1145	1027	1423	1198	479	378	500	800	1	1	94929950	1314	16.67	1.30	12	14.53	83.00	1062.00	1529	20241216	-9.48	860	20241203	60.93	1475	-6.17	20250107	983	40.79	20250401	1529	-9.48	20241216	860	60.93	20241203	5.08	Y	293580	500	478 억	782746	N	N	350557	N	00	N
113	20250411	091046	57	100.00	KOSDAQ		금융	N	N	N	N	N	1286	23	2	1.82	2589498713	1997040	5.70	1310	1320	1281	1641	885	1263	1296.67	0.82	-272658	1477	1370	1252	1145	1027	1423	1198	479	378	500	800	1	1	94929950	1221	15.49	1.21	12	2.10	83.00	1062.00	1529	20241216	-15.89	860	20241203	49.53	1475	-12.81	20250107	983	30.82	20250401	1529	-15.89	20241216	860	49.53	20241203	5.08	Y	293580	500	478 억	782746	N	N	350557	N	00	N
114	20250410	161034	57	100.00	KOSDAQ		금융	N	N	N	N	N	1263	129	2	11.38	42932716313	33442718	2473.51	1134	1359	1134	1474	794	1134	1283.77	1.28	-170425	1204	1168	1142	1106	1080	1156	1094	479	340	500	720	1	1	94929950	1199	15.22	1.19	12	35.23	83.00	1062.00	1529	20241216	-17.40	860	20241203	46.86	1475	-14.37	20250107	983	28.48	20250401	1529	-17.40	20241216	860	46.86	20241203	5.11	Y	293580	500	478 억	1215040	N	Y	350557	N	00	N
115	20250410	151039	57	100.00	KOSDAQ		금융	N	N	N	N	N	1264	130	2	11.46	42366949185	32994763	2440.38	1134	1359	1134	1474	794	1134	1284.05	1.28	-217264	1204	1168	1142	1106	1080	1156	1094	479	340	500	720	1	1	94929950	1200	15.23	1.19	12	34.76	83.00	1062.00	1529	20241216	-17.33	860	20241203	46.98	1475	-14.31	20250107	983	28.59	20250401	1529	-17.33	20241216	860	46.98	20241203	5.11	Y	293580	500	478 억	1215040	N	N	52772	N	00	N
116	20250410	141035	57	100.00	KOSDAQ		금융	N	N	N	N	N	1274	140	2	12.35	40493464617	31520256	2331.32	1134	1359	1134	1474	794	1134	1284.68	1.28	-359716	1204	1168	1142	1106	1080	1156	1094	479	340	500	720	1	1	94929950	1209	15.35	1.20	12	33.20	83.00	1062.00	1529	20241216	-16.68	860	20241203	48.14	1475	-13.63	20250107	983	29.60	20250401	1529	-16.68	20241216	860	48.14	20241203	5.11	Y	293580	500	478 억	1215040	N	N	52772	N	00	N
117	20250410	131034	57	100.00	KOSDAQ		금융	N	N	N	N	N	1276	142	2	12.52	36860910854	28652073	2119.18	1134	1359	1134	1474	794	1134	1286.50	1.28	-359555	1204	1168	1142	1106	1080	1156	1094	479	340	500	720	1	1	94929950	1211	15.37	1.20	12	30.18	83.00	1062.00	1529	20241216	-16.55	860	20241203	48.37	1475	-13.49	20250107	983	29.81	20250401	1529	-16.55	20241216	860	48.37	20241203	5.11	Y	293580	500	478 억	1215040	N	N	52772	N	00	N
118	20250410	121034	57	100.00	KOSDAQ		금융	N	N	N	N	N	1237	103	2	9.08	33241129876	25754184	1904.85	1134	1359	1134	1474	794	1134	1290.71	1.28	-121698	1204	1168	1142	1106	1080	1156	1094	479	340	500	720	1	1	94929950	1174	14.90	1.16	12	27.13	83.00	1062.00	1529	20241216	-19.10	860	20241203	43.84	1475	-16.14	20250107	983	25.84	20250401	1529	-19.10	20241216	860	43.84	20241203	5.11	Y	293580	500	478 억	1215040	N	N	52772	N	00	N
119	20250410	111033	57	100.00	KOSDAQ		금융	N	N	N	N	N	1284	150	2	13.23	29105644071	22461444	1661.31	1134	1359	1134	1474	794	1134	1295.80	1.28	-421760	1204	1168	1142	1106	1080	1156	1094	479	340	500	720	1	1	94929950	1219	15.47	1.21	12	23.66	83.00	1062.00	1529	20241216	-16.02	860	20241203	49.30	1475	-12.95	20250107	983	30.62	20250401	1529	-16.02	20241216	860	49.30	20241203	5.11	Y	293580	500	478 억	1215040	N	N	52772	N	00	N
120	20250410	101035	57	100.00	KOSDAQ		금융	N	N	N	N	N	1179	45	2	3.97	616483132	526207	38.92	1134	1185	1134	1474	794	1134	1171.56	1.28	107832	1204	1168	1142	1106	1080	1156	1094	479	340	500	720	1	1	94929950	1119	14.20	1.11	12	0.55	83.00	1062.00	1529	20241216	-22.89	860	20241203	37.09	1475	-20.07	20250107	983	19.94	20250401	1529	-22.89	20241216	860	37.09	20241203	5.11	Y	293580	500	478 억	1215040	N	N	52772	N	00	N
121	20250410	091038	57	100.00	KOSDAQ		금융	N	N	N	N	N	1157	23	2	2.03	112008218	97005	7.17	1134	1168	1134	1474	794	1134	1154.67	1.28	26802	1204	1168	1142	1106	1080	1156	1094	479	340	500	720	1	1	94929950	1098	13.94	1.09	12	0.10	83.00	1062.00	1529	20241216	-24.33	860	20241203	34.53	1475	-21.56	20250107	983	17.70	20250401	1529	-24.33	20241216	860	34.53	20241203	5.11	Y	293580	500	478 억	1215040	N	N	52772	N	00	N
122	20250409	161028	57	100.00	KOSDAQ		금융	N	N	N	N	N	1134	-41	5	-3.49	1533515866	1332035	17.48	1176	1178	1116	1527	823	1175	1151.27	1.23	-2262	1338	1256	1198	1116	1058	1297	1157	479	352	500	750	1	1	94929950	1077	13.66	1.07	12	1.40	83.00	1062.00	1529	20241216	-25.83	860	20241203	31.86	1475	-23.12	20250107	983	15.36	20250401	1529	-25.83	20241216	860	31.86	20241203	4.83	Y	293580	500	478 억	1169669	N	N	52772	N	00	N
123	20250409	150835	57	100.00	KOSDAQ		금융	N	N	N	N	N	1128	-47	5	-4.00	1498164280	1300871	17.07	1176	1178	1116	1527	823	1175	1151.66	1.23	-10172	1338	1256	1198	1116	1058	1297	1157	479	352	500	750	1	1	94929950	1071	13.59	1.06	12	1.37	83.00	1062.00	1529	20241216	-26.23	860	20241203	31.16	1475	-23.53	20250107	983	14.75	20250401	1529	-26.23	20241216	860	31.16	20241203	4.83	Y	293580	500	478 억	1169669	N	N	42740	N	00	N
124	20250409	141026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1119	-56	5	-4.77	1414111133	1226021	16.09	1176	1178	1116	1527	823	1175	1153.42	1.23	-29623	1338	1256	1198	1116	1058	1297	1157	479	352	500	750	1	1	94929950	1062	13.48	1.05	12	1.29	83.00	1062.00	1529	20241216	-26.81	860	20241203	30.12	1475	-24.14	20250107	983	13.84	20250401	1529	-26.81	20241216	860	30.12	20241203	4.83	Y	293580	500	478 억	1169669	N	N	42740	N	00	N
125	20250409	131021	57	100.00	KOSDAQ		금융	N	N	N	N	N	1123	-52	5	-4.43	1269817752	1097770	14.40	1176	1178	1123	1527	823	1175	1156.72	1.23	-9094	1338	1256	1198	1116	1058	1297	1157	479	352	500	750	1	1	94929950	1066	13.53	1.06	12	1.16	83.00	1062.00	1529	20241216	-26.55	860	20241203	30.58	1475	-23.86	20250107	983	14.24	20250401	1529	-26.55	20241216	860	30.58	20241203	4.83	Y	293580	500	478 억	1169669	N	N	42740	N	00	N
126	20250409	121024	57	100.00	KOSDAQ		금융	N	N	N	N	N	1156	-19	5	-1.62	1039377505	894712	11.74	1176	1178	1143	1527	823	1175	1161.69	1.23	-33800	1338	1256	1198	1116	1058	1297	1157	479	352	500	750	1	1	94929950	1097	13.93	1.09	12	0.94	83.00	1062.00	1529	20241216	-24.40	860	20241203	34.42	1475	-21.63	20250107	983	17.60	20250401	1529	-24.40	20241216	860	34.42	20241203	4.83	Y	293580	500	478 억	1169669	N	N	42740	N	00	N
127	20250409	111021	57	100.00	KOSDAQ		금융	N	N	N	N	N	1160	-15	5	-1.28	823686996	708245	9.29	1176	1178	1143	1527	823	1175	1163.00	1.23	-25506	1338	1256	1198	1116	1058	1297	1157	479	352	500	750	1	1	94929950	1101	13.98	1.09	12	0.75	83.00	1062.00	1529	20241216	-24.13	860	20241203	34.88	1475	-21.36	20250107	983	18.01	20250401	1529	-24.13	20241216	860	34.88	20241203	4.83	Y	293580	500	478 억	1169669	N	N	42740	N	00	N
128	20250409	101027	57	100.00	KOSDAQ		금융	N	N	N	N	N	1154	-21	5	-1.79	701263677	602621	7.91	1176	1178	1143	1527	823	1175	1163.69	1.23	-19627	1338	1256	1198	1116	1058	1297	1157	479	352	500	750	1	1	94929950	1095	13.90	1.09	12	0.63	83.00	1062.00	1529	20241216	-24.53	860	20241203	34.19	1475	-21.76	20250107	983	17.40	20250401	1529	-24.53	20241216	860	34.19	20241203	4.83	Y	293580	500	478 억	1169669	N	N	42740	N	00	N
129	20250409	091032	57	100.00	KOSDAQ		금융	N	N	N	N	N	1162	-13	5	-1.11	202543038	173840	2.28	1176	1176	1143	1527	823	1175	1165.11	1.23	-11221	1338	1256	1198	1116	1058	1297	1157	479	352	500	750	1	1	94929950	1103	14.00	1.09	12	0.18	83.00	1062.00	1529	20241216	-24.00	860	20241203	35.12	1475	-21.22	20250107	983	18.21	20250401	1529	-24.00	20241216	860	35.12	20241203	4.83	Y	293580	500	478 억	1169669	N	N	42740	N	00	N
130	20250408	161013	57	100.00	KOSDAQ		금융	N	N	N	N	N	1175	27	2	2.35	9205980105	7571808	167.50	1148	1280	1140	1492	804	1148	1215.86	1.13	41851	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1115	14.16	1.11	12	7.98	83.00	1062.00	1529	20241216	-23.15	860	20241203	36.63	1475	-20.34	20250107	983	19.53	20250401	1529	-23.15	20241216	860	36.63	20241203	4.71	Y	293580	500	478 억	1070239	N	N	42740	N	00	N
131	20250408	151021	57	100.00	KOSDAQ		금융	N	N	N	N	N	1171	23	2	2.00	9110567771	7490498	165.70	1148	1280	1140	1492	804	1148	1216.32	1.13	45776	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1112	14.11	1.10	12	7.89	83.00	1062.00	1529	20241216	-23.41	860	20241203	36.16	1475	-20.61	20250107	983	19.13	20250401	1529	-23.41	20241216	860	36.16	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	00	N
132	20250408	141018	57	100.00	KOSDAQ		금융	N	N	N	N	N	1174	26	2	2.26	8643715876	7091212	156.86	1148	1280	1140	1492	804	1148	1218.97	1.13	6318	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1114	14.14	1.11	12	7.47	83.00	1062.00	1529	20241216	-23.22	860	20241203	36.51	1475	-20.41	20250107	983	19.43	20250401	1529	-23.22	20241216	860	36.51	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	00	N
133	20250408	131015	57	100.00	KOSDAQ		금융	N	N	N	N	N	1203	55	2	4.79	8019422021	6564271	145.21	1148	1280	1140	1492	804	1148	1221.72	1.13	60340	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1142	14.49	1.13	12	6.91	83.00	1062.00	1529	20241216	-21.32	860	20241203	39.88	1475	-18.44	20250107	983	22.38	20250401	1529	-21.32	20241216	860	39.88	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	00	N
134	20250408	121020	57	100.00	KOSDAQ		금융	N	N	N	N	N	1189	41	2	3.57	6713470076	5476371	121.14	1148	1280	1140	1492	804	1148	1225.95	1.13	-51065	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1129	14.33	1.12	12	5.77	83.00	1062.00	1529	20241216	-22.24	860	20241203	38.26	1475	-19.39	20250107	983	20.96	20250401	1529	-22.24	20241216	860	38.26	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	00	N
135	20250408	111017	57	100.00	KOSDAQ		금융	N	N	N	N	N	1196	48	2	4.18	1218241529	1036504	22.93	1148	1197	1140	1492	804	1148	1175.43	1.13	176658	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1135	14.41	1.13	12	1.09	83.00	1062.00	1529	20241216	-21.78	860	20241203	39.07	1475	-18.92	20250107	983	21.67	20250401	1529	-21.78	20241216	860	39.07	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	00	N
136	20250408	101019	57	100.00	KOSDAQ		금융	N	N	N	N	N	1188	40	2	3.48	798938872	683885	15.13	1148	1192	1140	1492	804	1148	1168.34	1.13	90880	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1128	14.31	1.12	12	0.72	83.00	1062.00	1529	20241216	-22.30	860	20241203	38.14	1475	-19.46	20250107	983	20.85	20250401	1529	-22.30	20241216	860	38.14	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	00	N
137	20250408	091021	57	100.00	KOSDAQ		금융	N	N	N	N	N	1155	7	2	0.61	161598684	140147	3.10	1148	1187	1140	1492	804	1148	1153.20	1.13	5245	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1096	13.92	1.09	12	0.15	83.00	1062.00	1529	20241216	-24.46	860	20241203	34.30	1475	-21.69	20250107	983	17.50	20250401	1529	-24.46	20241216	860	34.30	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	00	N
138	20250407	161007	57	100.00	KOSDAQ		금융	N	N	N	N	N	1148	15	2	1.32	5244884331	4478827	123.76	1148	1203	1115	1472	794	1133	1171.21	1.74	-585909	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1090	57.40	1.15	12	4.72	20.00	999.00	1529	20241216	-24.92	860	20241203	33.49	1475	-22.17	20250107	983	16.79	20250401	1529	-24.92	20241216	860	33.49	20241203	4.55	Y	293580	500	478 억	1649661	N	N	58536	N	00	N
139	20250407	151014	57	100.00	KOSDAQ		금융	N	N	N	N	N	1153	20	2	1.77	5143512703	4390681	121.32	1148	1203	1115	1472	794	1133	1171.64	1.74	-592910	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1095	57.65	1.15	12	4.63	20.00	999.00	1529	20241216	-24.59	860	20241203	34.07	1475	-21.83	20250107	983	17.29	20250401	1529	-24.59	20241216	860	34.07	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	00	N
140	20250407	141011	57	100.00	KOSDAQ		금융	N	N	N	N	N	1175	42	2	3.71	4837230259	4126834	114.03	1148	1203	1115	1472	794	1133	1172.33	1.74	-578921	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1115	58.75	1.18	12	4.35	20.00	999.00	1529	20241216	-23.15	860	20241203	36.63	1475	-20.34	20250107	983	19.53	20250401	1529	-23.15	20241216	860	36.63	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	00	N
141	20250407	131009	57	100.00	KOSDAQ		금융	N	N	N	N	N	1176	43	2	3.80	4537182891	3870145	106.94	1148	1203	1115	1472	794	1133	1172.56	1.74	-575472	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1116	58.80	1.18	12	4.08	20.00	999.00	1529	20241216	-23.09	860	20241203	36.74	1475	-20.27	20250107	983	19.63	20250401	1529	-23.09	20241216	860	36.74	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	00	N
142	20250407	121008	57	100.00	KOSDAQ		금융	N	N	N	N	N	1177	44	2	3.88	4153758002	3544504	97.94	1148	1203	1115	1472	794	1133	1172.11	1.74	-539650	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1117	58.85	1.18	12	3.73	20.00	999.00	1529	20241216	-23.02	860	20241203	36.86	1475	-20.20	20250107	983	19.74	20250401	1529	-23.02	20241216	860	36.86	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	00	N
143	20250407	111010	57	100.00	KOSDAQ		금융	N	N	N	N	N	1177	44	2	3.88	3952967360	3374448	93.24	1148	1203	1115	1472	794	1133	1171.67	1.74	-511467	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1117	58.85	1.18	12	3.55	20.00	999.00	1529	20241216	-23.02	860	20241203	36.86	1475	-20.20	20250107	983	19.74	20250401	1529	-23.02	20241216	860	36.86	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	00	N
144	20250407	101010	57	100.00	KOSDAQ		금융	N	N	N	N	N	1184	51	2	4.50	2686399470	2309714	63.82	1148	1191	1115	1472	794	1133	1163.35	1.74	-370545	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1124	59.20	1.19	12	2.43	20.00	999.00	1529	20241216	-22.56	860	20241203	37.67	1475	-19.73	20250107	983	20.45	20250401	1529	-22.56	20241216	860	37.67	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	00	N
145	20250407	091011	57	100.00	KOSDAQ		금융	N	N	N	N	N	1152	19	2	1.68	741094184	649446	17.95	1148	1169	1115	1472	794	1133	1141.37	1.74	-84107	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1094	57.60	1.15	12	0.68	20.00	999.00	1529	20241216	-24.66	860	20241203	33.95	1475	-21.90	20250107	983	17.19	20250401	1529	-24.66	20241216	860	33.95	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	00	N
146	20250404	161007	57	100.00	KOSDAQ		금융	N	N	N	N	N	1133	73	2	6.89	3943282274	3529942	150.67	1063	1169	1055	1378	742	1060	1117.09	1.20	512341	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1076	56.65	1.13	12	3.72	20.00	999.00	1529	20241216	-25.90	860	20241203	31.74	1475	-23.19	20250107	983	15.26	20250401	1529	-25.90	20241216	860	31.74	20241203	4.56	Y	293580	500	478 억	1143083	N	N	42053	N	00	N
147	20250404	151017	57	100.00	KOSDAQ		금융	N	N	N	N	N	1136	76	2	7.17	3870442818	3465647	147.93	1063	1169	1055	1378	742	1060	1116.82	1.20	503240	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1078	56.80	1.14	12	3.65	20.00	999.00	1529	20241216	-25.70	860	20241203	32.09	1475	-22.98	20250107	983	15.56	20250401	1529	-25.70	20241216	860	32.09	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	00	N
148	20250404	141020	57	100.00	KOSDAQ		금융	N	N	N	N	N	1133	73	2	6.89	3649236707	3270327	139.59	1063	1169	1055	1378	742	1060	1115.88	1.20	457119	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1076	56.65	1.13	12	3.44	20.00	999.00	1529	20241216	-25.90	860	20241203	31.74	1475	-23.19	20250107	983	15.26	20250401	1529	-25.90	20241216	860	31.74	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	00	N
149	20250404	131017	57	100.00	KOSDAQ		금융	N	N	N	N	N	1133	73	2	6.89	3274566904	2940503	125.51	1063	1169	1055	1378	742	1060	1113.63	1.20	380685	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1076	56.65	1.13	12	3.10	20.00	999.00	1529	20241216	-25.90	860	20241203	31.74	1475	-23.19	20250107	983	15.26	20250401	1529	-25.90	20241216	860	31.74	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	00	N
150	20250404	121010	57	100.00	KOSDAQ		금융	N	N	N	N	N	1137	77	2	7.26	2847592322	2562572	109.38	1063	1169	1055	1378	742	1060	1111.25	1.20	343937	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1079	56.85	1.14	12	2.70	20.00	999.00	1529	20241216	-25.64	860	20241203	32.21	1475	-22.92	20250107	983	15.67	20250401	1529	-25.64	20241216	860	32.21	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	00	N
151	20250404	111015	57	100.00	KOSDAQ		금융	N	N	N	N	N	1115	55	2	5.19	1129070746	1035917	44.22	1063	1123	1055	1378	742	1060	1089.95	1.20	112833	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1058	55.75	1.12	12	1.09	20.00	999.00	1529	20241216	-27.08	860	20241203	29.65	1475	-24.41	20250107	983	13.43	20250401	1529	-27.08	20241216	860	29.65	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	00	N
152	20250404	101014	57	100.00	KOSDAQ		금융	N	N	N	N	N	1107	47	2	4.43	532745935	491501	20.98	1063	1109	1059	1378	742	1060	1083.97	1.20	98837	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1051	55.35	1.11	12	0.52	20.00	999.00	1529	20241216	-27.60	860	20241203	28.72	1475	-24.95	20250107	983	12.61	20250401	1529	-27.60	20241216	860	28.72	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	00	N
153	20250404	091019	57	100.00	KOSDAQ		금융	N	N	N	N	N	1063	3	2	0.28	111111316	103931	4.44	1063	1089	1063	1378	742	1060	1069.18	1.20	-15823	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1009	53.15	1.06	12	0.11	20.00	999.00	1529	20241216	-30.48	860	20241203	23.60	1475	-27.93	20250107	983	8.14	20250401	1529	-30.48	20241216	860	23.60	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	00	N
154	20250403	160958	57	100.00	KOSDAQ		금융	N	N	N	N	N	1060	32	2	3.11	2495290189	2319220	150.36	1013	1127	1008	1336	720	1028	1075.96	1.14	57219	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1006	53.00	1.06	12	2.44	20.00	999.00	1529	20241216	-30.67	860	20241203	23.26	1475	-28.14	20250107	983	7.83	20250401	1529	-30.67	20241216	860	23.26	20241203	4.66	Y	293580	500	478 억	1083331	N	N	20138	N	00	N
155	20250403	151006	57	100.00	KOSDAQ		금융	N	N	N	N	N	1067	39	2	3.79	2462297706	2288098	148.35	1013	1127	1008	1336	720	1028	1076.13	1.14	54443	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1013	53.35	1.07	12	2.41	20.00	999.00	1529	20241216	-30.22	860	20241203	24.07	1475	-27.66	20250107	983	8.55	20250401	1529	-30.22	20241216	860	24.07	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	00	N
156	20250403	141005	57	100.00	KOSDAQ		금융	N	N	N	N	N	1057	29	2	2.82	2288514327	2124237	137.72	1013	1127	1008	1336	720	1028	1077.33	1.14	49864	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1003	52.85	1.06	12	2.24	20.00	999.00	1529	20241216	-30.87	860	20241203	22.91	1475	-28.34	20250107	983	7.53	20250401	1529	-30.87	20241216	860	22.91	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	00	N
157	20250403	131004	57	100.00	KOSDAQ		금융	N	N	N	N	N	1087	59	2	5.74	1931221835	1789289	116.01	1013	1127	1008	1336	720	1028	1079.32	1.14	15726	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1032	54.35	1.09	12	1.88	20.00	999.00	1529	20241216	-28.91	860	20241203	26.40	1475	-26.31	20250107	983	10.58	20250401	1529	-28.91	20241216	860	26.40	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	00	N
158	20250403	121001	57	100.00	KOSDAQ		금융	N	N	N	N	N	1089	61	2	5.93	1595215992	1480509	95.99	1013	1127	1008	1336	720	1028	1077.48	1.14	1078	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1034	54.45	1.09	12	1.56	20.00	999.00	1529	20241216	-28.78	860	20241203	26.63	1475	-26.17	20250107	983	10.78	20250401	1529	-28.78	20241216	860	26.63	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	00	N
159	20250403	111005	57	100.00	KOSDAQ		금융	N	N	N	N	N	1069	41	2	3.99	831509341	785363	50.92	1013	1090	1008	1336	720	1028	1058.76	1.14	67866	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1015	53.45	1.07	12	0.83	20.00	999.00	1529	20241216	-30.09	860	20241203	24.30	1475	-27.53	20250107	983	8.75	20250401	1529	-30.09	20241216	860	24.30	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	00	N
160	20250403	101006	57	100.00	KOSDAQ		금융	N	N	N	N	N	1064	36	2	3.50	272098786	260059	16.86	1013	1070	1008	1336	720	1028	1046.30	1.14	23873	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1010	53.20	1.07	12	0.27	20.00	999.00	1529	20241216	-30.41	860	20241203	23.72	1475	-27.86	20250107	983	8.24	20250401	1529	-30.41	20241216	860	23.72	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	00	N
161	20250403	091008	57	100.00	KOSDAQ		금융	N	N	N	N	N	1036	8	2	0.78	33128133	32371	2.10	1013	1041	1008	1336	720	1028	1023.39	1.14	2980	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	983	51.80	1.04	12	0.03	20.00	999.00	1529	20241216	-32.24	860	20241203	20.47	1475	-29.76	20250107	983	5.39	20250401	1529	-32.24	20241216	860	20.47	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	00	N
162	20250402	160944	57	100.00	KOSDAQ		금융	N	N	N	N	N	1028	-59	5	-5.43	1612599199	1539606	59.95	1119	1125	1022	1413	761	1087	1047.41	1.49	-329632	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	976	51.40	1.03	12	1.62	20.00	999.00	1529	20241216	-32.77	860	20241203	19.53	1475	-30.31	20250107	983	4.58	20250401	1529	-32.77	20241216	860	19.53	20241203	4.95	Y	293580	500	478 억	1411726	N	N	29244	N	00	N
163	20250402	150945	57	100.00	KOSDAQ		금융	N	N	N	N	N	1037	-50	5	-4.60	1561401873	1490018	58.02	1119	1125	1022	1413	761	1087	1047.91	1.49	-334761	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	984	51.85	1.04	12	1.57	20.00	999.00	1529	20241216	-32.18	860	20241203	20.58	1475	-29.69	20250107	983	5.49	20250401	1529	-32.18	20241216	860	20.58	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	00	N
164	20250402	140947	57	100.00	KOSDAQ		금융	N	N	N	N	N	1038	-49	5	-4.51	1330203089	1267744	49.36	1119	1125	1022	1413	761	1087	1049.27	1.49	-302625	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	985	51.90	1.04	12	1.34	20.00	999.00	1529	20241216	-32.11	860	20241203	20.70	1475	-29.63	20250107	983	5.60	20250401	1529	-32.11	20241216	860	20.70	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	00	N
165	20250402	130947	57	100.00	KOSDAQ		금융	N	N	N	N	N	1027	-60	5	-5.52	1149846117	1093829	42.59	1119	1125	1022	1413	761	1087	1051.21	1.49	-280560	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	975	51.35	1.03	12	1.15	20.00	999.00	1529	20241216	-32.83	860	20241203	19.42	1475	-30.37	20250107	983	4.48	20250401	1529	-32.83	20241216	860	19.42	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	00	N
166	20250402	120946	57	100.00	KOSDAQ		금융	N	N	N	N	N	1033	-54	5	-4.97	1081254223	1026974	39.99	1119	1125	1022	1413	761	1087	1052.85	1.49	-258075	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	981	51.65	1.03	12	1.08	20.00	999.00	1529	20241216	-32.44	860	20241203	20.12	1475	-29.97	20250107	983	5.09	20250401	1529	-32.44	20241216	860	20.12	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	00	N
167	20250402	110948	57	100.00	KOSDAQ		금융	N	N	N	N	N	1033	-54	5	-4.97	967376321	916116	35.67	1119	1125	1022	1413	761	1087	1055.95	1.49	-257792	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	981	51.65	1.03	12	0.97	20.00	999.00	1529	20241216	-32.44	860	20241203	20.12	1475	-29.97	20250107	983	5.09	20250401	1529	-32.44	20241216	860	20.12	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	00	N
168	20250402	100945	57	100.00	KOSDAQ		금융	N	N	N	N	N	1036	-51	5	-4.69	831607460	784641	30.55	1119	1125	1022	1413	761	1087	1059.86	1.49	-227530	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	983	51.80	1.04	12	0.83	20.00	999.00	1529	20241216	-32.24	860	20241203	20.47	1475	-29.76	20250107	983	5.39	20250401	1529	-32.24	20241216	860	20.47	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	00	N
169	20250402	090954	57	100.00	KOSDAQ		금융	N	N	N	N	N	1057	-30	5	-2.76	407437336	374841	14.60	1119	1125	1057	1413	761	1087	1086.96	1.49	-91309	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	1003	52.85	1.06	12	0.39	20.00	999.00	1529	20241216	-30.87	860	20241203	22.91	1475	-28.34	20250107	983	7.53	20250401	1529	-30.87	20241216	860	22.91	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	00	N
170	20250401	160954	57	100.00	KOSDAQ		금융	N	N	N	N	N	1087	87	2	8.70	2481050218	2331506	263.17	991	1102	983	1300	700	1000	1064.13	1.28	199605	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1032	54.35	1.09	12	2.46	20.00	999.00	1529	20241216	-28.91	860	20241203	26.40	1475	-26.31	20250107	983	10.58	20250401	1529	-28.91	20241216	860	26.40	20241203	5.15	Y	293580	500	478 억	1212206	N	N	53820	N	00	N
171	20250401	150952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1090	90	2	9.00	2317950499	2181950	246.29	991	1102	983	1300	700	1000	1062.33	1.28	185792	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1035	54.50	1.09	12	2.30	20.00	999.00	1529	20241216	-28.71	860	20241203	26.74	1475	-26.10	20250107	983	10.89	20250401	1529	-28.71	20241216	860	26.74	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	00	N
172	20250401	140953	57	100.00	KOSDAQ		금융	N	N	N	N	N	1089	89	2	8.90	2136659769	2015169	227.46	991	1102	983	1300	700	1000	1060.29	1.28	127223	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1034	54.45	1.09	12	2.12	20.00	999.00	1529	20241216	-28.78	860	20241203	26.63	1475	-26.17	20250107	983	10.78	20250401	1529	-28.78	20241216	860	26.63	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	00	N
173	20250401	130953	57	100.00	KOSDAQ		금융	N	N	N	N	N	1079	79	2	7.90	1954639569	1847100	208.49	991	1102	983	1300	700	1000	1058.22	1.28	124437	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1024	53.95	1.08	12	1.95	20.00	999.00	1529	20241216	-29.43	860	20241203	25.47	1475	-26.85	20250107	983	9.77	20250401	1529	-29.43	20241216	860	25.47	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	00	N
174	20250401	120954	57	100.00	KOSDAQ		금융	N	N	N	N	N	1081	81	2	8.10	1860091191	1759465	198.60	991	1102	983	1300	700	1000	1057.19	1.28	125573	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1026	54.05	1.08	12	1.85	20.00	999.00	1529	20241216	-29.30	860	20241203	25.70	1475	-26.71	20250107	983	9.97	20250401	1529	-29.30	20241216	860	25.70	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	00	N
175	20250401	110941	57	100.00	KOSDAQ		금융	N	N	N	N	N	1090	90	2	9.00	1169318357	1122167	126.66	991	1090	983	1300	700	1000	1042.02	1.28	29323	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1035	54.50	1.09	12	1.18	20.00	999.00	1529	20241216	-28.71	860	20241203	26.74	1475	-26.10	20250107	983	10.89	20250401	1529	-28.71	20241216	860	26.74	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	00	N
176	20250401	100939	57	100.00	KOSDAQ		금융	N	N	N	N	N	996	-4	5	-0.40	333959328	334928	37.80	991	1026	983	1300	700	1000	997.11	1.28	29322	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	946	49.80	1.00	12	0.35	20.00	999.00	1529	20241216	-34.86	860	20241203	15.81	1475	-32.47	20250107	983	1.32	20250401	1529	-34.86	20241216	860	15.81	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	00	N
177	20250401	090940	57	100.00	KOSDAQ		금융	N	N	N	N	N	1011	11	2	1.10	102430900	102641	11.59	991	1014	991	1300	700	1000	997.95	1.28	52231	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	960	50.55	1.01	12	0.11	20.00	999.00	1529	20241216	-33.88	860	20241203	17.56	1475	-31.46	20250107	986	2.54	20250331	1529	-33.88	20241216	860	17.56	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History