KissMeData/438580/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

69 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250430	161257	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	91629025	42915	251.08	2132	2137	2132	2775	1495	2135	2135.13	0.03	12	2138	2136	2133	2131	2128	2137	2132	3	640	100	0	5	1	3020000	64	44.48	1.11	12	1.42	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	777	N	N	N	N
3	20250430	151309	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	91629025	42915	251.08	2132	2137	2132	2775	1495	2135	2135.13	0.03	12	2138	2136	2133	2131	2128	2137	2132	3	640	100	0	5	1	3020000	64	44.48	1.11	12	1.42	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	777	N	N	N	N
4	20250430	141310	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	85390555	39993	233.99	2132	2137	2132	2775	1495	2135	2135.14	0.03	12	2138	2136	2133	2131	2128	2137	2132	3	640	100	0	5	1	3020000	64	44.48	1.11	12	1.32	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	777	N	N	N	N
5	20250430	131307	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	85388420	39992	233.98	2132	2137	2132	2775	1495	2135	2135.14	0.03	12	2138	2136	2133	2131	2128	2137	2132	3	640	100	0	5	1	3020000	64	44.48	1.11	12	1.32	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	777	N	N	N	N
6	20250430	121310	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	85362800	39980	233.91	2132	2137	2132	2775	1495	2135	2135.14	0.03	0	2138	2136	2133	2131	2128	2137	2132	3	640	100	0	5	1	3020000	64	44.48	1.11	12	1.32	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	777	N	N	N	N
7	20250430	111308	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	85362800	39980	233.91	2132	2137	2132	2775	1495	2135	2135.14	0.03	0	2138	2136	2133	2131	2128	2137	2132	3	640	100	0	5	1	3020000	64	44.48	1.11	12	1.32	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	777	N	N	N	N
8	20250430	101311	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	38600500	18080	105.78	2132	2135	2132	2775	1495	2135	2134.98	0.03	0	2138	2136	2133	2131	2128	2137	2132	3	640	100	0	5	1	3020000	64	44.48	1.11	12	0.60	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	777	N	N	N	N
9	20250430	091314	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	2138	2136	2133	2131	2128	2137	2132	3	640	100	0	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	777	N	N	N	N
10	20250429	161257	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	36354970	17068	13.51	2130	2135	2130	2775	1495	2135	2130.01	0.02	36	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.48	1.11	12	0.57	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	741	N	N	N	N
11	20250429	151303	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	36354970	17068	13.51	2130	2135	2130	2775	1495	2135	2130.01	0.02	36	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.48	1.11	12	0.57	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	741	N	N	N	N
12	20250429	141307	51	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	36352835	17067	13.51	2130	2135	2130	2775	1495	2135	2130.01	0.02	36	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.38	1.10	12	0.57	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2370	-10.13	20240625	2070	2.90	20241119	Y	438580	100	3 억	741	N	N	N	N
13	20250429	131302	51	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	36352835	17067	13.51	2130	2135	2130	2775	1495	2135	2130.01	0.02	36	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.38	1.10	12	0.57	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2370	-10.13	20240625	2070	2.90	20241119	Y	438580	100	3 억	741	N	N	N	N
14	20250429	121306	51	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	36144095	16969	13.43	2130	2135	2130	2775	1495	2135	2130.01	0.02	36	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.38	1.10	12	0.56	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2370	-10.13	20240625	2070	2.90	20241119	Y	438580	100	3 억	741	N	N	N	N
15	20250429	111305	51	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	36144095	16969	13.43	2130	2135	2130	2775	1495	2135	2130.01	0.02	36	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.38	1.10	12	0.56	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2370	-10.13	20240625	2070	2.90	20241119	Y	438580	100	3 억	741	N	N	N	N
16	20250429	101308	51	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	28576205	13416	10.62	2130	2135	2130	2775	1495	2135	2130.01	0.02	36	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.38	1.10	12	0.44	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2370	-10.13	20240625	2070	2.90	20241119	Y	438580	100	3 억	741	N	N	N	N
17	20250429	091310	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	21566375	10125	8.01	2130	2135	2130	2775	1495	2135	2130.01	0.02	36	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.48	1.11	12	0.34	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	741	N	N	N	N
18	20250428	161256	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	268936700	126360	427.87	2130	2135	2125	2775	1495	2135	2128.34	0.02	15	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.48	1.11	12	4.18	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	726	N	N	N	N
19	20250428	151301	51	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	268934565	126359	427.87	2130	2135	2125	2775	1495	2135	2128.34	0.02	15	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.38	1.10	12	4.18	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2370	-10.13	20240625	2070	2.90	20241119	Y	438580	100	3 억	726	N	N	N	N
20	20250428	141302	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	268683225	126241	427.47	2130	2135	2125	2775	1495	2135	2128.34	0.02	15	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.48	1.11	12	4.18	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	726	N	N	N	N
21	20250428	131301	51	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	204568095	96140	325.55	2130	2130	2125	2775	1495	2135	2127.81	0.02	0	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.38	1.10	12	3.18	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2370	-10.13	20240625	2070	2.90	20241119	Y	438580	100	3 억	726	N	N	N	N
22	20250428	121258	51	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	151072015	71024	240.50	2130	2130	2125	2775	1495	2135	2127.06	0.02	0	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.27	1.10	12	2.35	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2370	-10.34	20240625	2070	2.66	20241119	Y	438580	100	3 억	726	N	N	N	N
23	20250428	111259	51	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	151072015	71024	240.50	2130	2130	2125	2775	1495	2135	2127.06	0.02	0	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.27	1.10	12	2.35	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2370	-10.34	20240625	2070	2.66	20241119	Y	438580	100	3 억	726	N	N	N	N
24	20250428	101256	51	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	62202390	29203	98.89	2130	2130	2130	2775	1495	2135	2130.00	0.02	0	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.38	1.10	12	0.97	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2370	-10.13	20240625	2070	2.90	20241119	Y	438580	100	3 억	726	N	N	N	N
25	20250428	091258	51	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.02	0	2141	2137	2131	2127	2121	2140	2130	3	640	100	0	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2370	-9.92	20240625	2070	3.14	20241119	Y	438580	100	3 억	726	N	N	N	N
26	20250425	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	62884576	29532	772.28	2130	2135	2125	2765	1495	2130	2129.37	0.02	-27	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.48	1.11	12	0.98	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	753	N	N	N	N
27	20250425	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	62812126	29498	771.39	2130	2135	2125	2765	1495	2130	2129.37	0.02	1	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.48	1.11	12	0.98	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	753	N	N	N	N
28	20250425	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	62383291	29297	766.13	2130	2135	2125	2765	1495	2130	2129.34	0.02	1	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.48	1.11	12	0.97	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	753	N	N	N	N
29	20250425	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	62381156	29296	766.11	2130	2135	2125	2765	1495	2130	2129.34	0.02	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.48	1.11	12	0.97	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	753	N	N	N	N
30	20250425	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	52251051	24531	641.50	2130	2135	2130	2765	1495	2130	2130.00	0.02	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.81	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	753	N	N	N	N
31	20250425	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	52199915	24507	640.87	2130	2135	2130	2765	1495	2130	2130.00	0.02	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.81	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	753	N	N	N	N
32	20250425	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	52178615	24497	640.61	2130	2135	2130	2765	1495	2130	2130.00	0.02	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.48	1.11	12	0.81	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	753	N	N	N	N
33	20250425	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	42602130	20001	523.04	2130	2130	2130	2765	1495	2130	2130.00	0.02	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.66	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	753	N	N	N	N
34	20250424	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	8126055	3824	41.04	2130	2130	2125	2765	1495	2130	2125.01	0.02	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.13	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	753	N	N	N	N
35	20250424	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	8115405	3819	40.99	2130	2130	2125	2765	1495	2130	2125.01	0.02	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.13	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	753	N	N	N	N
36	20250424	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	8109020	3816	40.95	2130	2130	2125	2765	1495	2130	2125.01	0.02	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.13	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	753	N	N	N	N
37	20250424	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	140270	66	0.71	2130	2130	2125	2765	1495	2130	2125.30	0.02	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	753	N	N	N	N
38	20250424	121252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	57390	27	0.29	2130	2130	2125	2765	1495	2130	2125.56	0.02	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	753	N	N	N	N
39	20250424	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	57390	27	0.29	2130	2130	2125	2765	1495	2130	2125.56	0.02	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	753	N	N	N	N
40	20250424	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	57390	27	0.29	2130	2130	2125	2765	1495	2130	2125.56	0.02	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	753	N	N	N	N
41	20250424	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	53130	25	0.27	2130	2130	2125	2765	1495	2130	2125.20	0.02	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	753	N	N	N	N
42	20250423	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	19794515	9318	28.96	2125	2130	2120	2765	1495	2130	2124.33	0.03	-9	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.31	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	762	N	N	N	N
43	20250423	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	19783865	9313	28.94	2125	2130	2120	2765	1495	2130	2124.33	0.03	-9	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.31	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	762	N	N	N	N
44	20250423	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	19762610	9303	28.91	2125	2130	2120	2765	1495	2130	2124.33	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.31	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	762	N	N	N	N
45	20250423	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	12541760	5902	18.34	2125	2130	2125	2765	1495	2130	2125.00	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.20	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	762	N	N	N	N
46	20250423	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	12539630	5901	18.34	2125	2130	2125	2765	1495	2130	2125.00	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.20	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	762	N	N	N	N
47	20250423	111253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	12539630	5901	18.34	2125	2130	2125	2765	1495	2130	2125.00	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.20	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	762	N	N	N	N
48	20250423	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1914630	901	2.80	2125	2130	2125	2765	1495	2130	2125.01	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.03	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	762	N	N	N	N
49	20250423	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	762	N	N	N	N
50	20250422	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	68367085	32178	45.28	2125	2130	2120	2760	1490	2125	2124.65	0.03	-12	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	1.07	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	774	N	N	N	N
51	20250422	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	68347925	32169	45.27	2125	2130	2120	2760	1490	2125	2124.65	0.03	-10	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	1.07	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
52	20250422	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	21761665	10246	14.42	2125	2130	2120	2760	1490	2125	2123.92	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.34	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
53	20250422	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	10382755	4886	6.88	2125	2130	2125	2760	1490	2125	2125.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.16	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
54	20250422	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	10382755	4886	6.88	2125	2130	2125	2760	1490	2125	2125.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.16	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
55	20250422	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2127130	1001	1.41	2125	2130	2125	2760	1490	2125	2125.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.03	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	774	N	N	N	N
56	20250422	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2127130	1001	1.41	2125	2130	2125	2760	1490	2125	2125.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.03	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	774	N	N	N	N
57	20250422	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
58	20250421	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	150651885	71058	1416.06	2130	2130	2120	2765	1495	2130	2120.13	0.03	5500	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	2.35	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
59	20250421	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	150641260	71053	1415.96	2130	2130	2120	2765	1495	2130	2120.13	0.03	5500	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	2.35	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
60	20250421	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	150639135	71052	1415.94	2130	2130	2120	2765	1495	2130	2120.13	0.03	5500	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	2.35	48.00	1929.00	2375	20240426	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	774	N	N	N	N
61	20250421	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	45561355	21488	428.22	2130	2130	2120	2765	1495	2130	2120.32	0.03	5500	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.71	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
62	20250421	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	45561355	21488	428.22	2130	2130	2120	2765	1495	2130	2120.32	0.03	5500	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.71	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
63	20250421	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	45014345	21230	423.08	2130	2130	2120	2765	1495	2130	2120.32	0.03	5500	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.70	48.00	1929.00	2375	20240426	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	774	N	N	N	N
64	20250421	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	42809545	20190	402.35	2130	2130	2120	2765	1495	2130	2120.33	0.03	5500	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.67	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
65	20250421	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	4959005	2336	46.55	2130	2130	2120	2765	1495	2130	2122.86	0.03	1000	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.08	48.00	1929.00	2375	20240426	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	774	N	N	N	N
66	20250418	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	10663345	5018	77.22	2135	2135	2125	2760	1490	2125	2125.02	0.03	0	2135	2130	2125	2120	2115	2130	2120	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.17	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	774	N	N	N	N
67	20250418	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	10652695	5013	77.15	2135	2135	2125	2760	1490	2125	2125.01	0.03	0	2135	2130	2125	2120	2115	2130	2120	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.17	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	774	N	N	N	N
68	20250418	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	10650565	5012	77.13	2135	2135	2125	2760	1490	2125	2125.01	0.03	0	2135	2130	2125	2120	2115	2130	2120	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.17	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
69	20250418	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	10650565	5012	77.13	2135	2135	2125	2760	1490	2125	2125.01	0.03	0	2135	2130	2125	2120	2115	2130	2120	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.17	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	774	N	N	N	N
70	20250418	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25565	12	0.18	2135	2135	2130	2760	1490	2125	2130.42	0.03	0	2135	2130	2125	2120	2115	2130	2120	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	774	N	N	N	N
71	20250418	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25565	12	0.18	2135	2135	2130	2760	1490	2125	2130.42	0.03	0	2135	2130	2125	2120	2115	2130	2120	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	774	N	N	N	N
72	20250418	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25565	12	0.18	2135	2135	2130	2760	1490	2125	2130.42	0.03	0	2135	2130	2125	2120	2115	2130	2120	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	774	N	N	N	N
73	20250418	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	2135	1	0.02	2135	2135	2135	2760	1490	2125	2135.00	0.03	0	2135	2130	2125	2120	2115	2130	2120	3	635	100	1480	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240426	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	774	N	N	N	N
74	20250417	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	13778510	6498	18.56	2125	2130	2120	2760	1490	2125	2120.42	0.03	1	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
75	20250417	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	13359880	6301	17.99	2125	2130	2120	2760	1490	2125	2120.28	0.03	196	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.21	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
76	20250417	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	12856250	6064	17.32	2125	2125	2120	2760	1490	2125	2120.09	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.20	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
77	20250417	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	12287840	5796	16.55	2125	2125	2120	2760	1490	2125	2120.06	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.19	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
78	20250417	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	12287840	5796	16.55	2125	2125	2120	2760	1490	2125	2120.06	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.19	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
79	20250417	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	12181590	5746	16.41	2125	2125	2120	2760	1490	2125	2120.01	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.19	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
80	20250417	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	12137065	5725	16.35	2125	2125	2120	2760	1490	2125	2120.01	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.19	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
81	20250417	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2125	1	0.00	2125	2125	2125	2760	1490	2125	2125.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.27	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
82	20250416	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	74242565	35020	1967.42	2130	2130	2120	2765	1495	2130	2120.00	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	1.16	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
83	20250416	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	74206440	35003	1966.46	2130	2130	2120	2765	1495	2130	2120.00	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	1.16	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
84	20250416	141234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	74206440	35003	1966.46	2130	2130	2120	2765	1495	2130	2120.00	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	1.16	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
85	20250416	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	74206440	35003	1966.46	2130	2130	2120	2765	1495	2130	2120.00	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	1.16	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
86	20250416	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	74206440	35003	1966.46	2130	2130	2120	2765	1495	2130	2120.00	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	1.16	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
87	20250416	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	74206440	35003	1966.46	2130	2130	2120	2765	1495	2130	2120.00	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	1.16	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
88	20250416	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4260	2	0.11	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
89	20250416	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	0.06	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
90	20250415	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	3787600	1780	26.48	2130	2130	2125	2765	1495	2130	2127.87	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.06	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
91	20250415	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	3776950	1775	26.41	2130	2130	2125	2765	1495	2130	2127.86	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.06	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
92	20250415	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	3774820	1774	26.39	2130	2130	2125	2765	1495	2130	2127.86	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.06	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
93	20250415	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	3774820	1774	26.39	2130	2130	2125	2765	1495	2130	2127.86	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.06	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
94	20250415	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	3757820	1766	26.28	2130	2130	2125	2765	1495	2130	2127.87	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.06	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
95	20250415	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	3477320	1634	24.31	2130	2130	2125	2765	1495	2130	2128.10	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.05	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
96	20250415	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	922320	434	6.46	2130	2130	2125	2765	1495	2130	2125.16	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.01	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
97	20250415	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	896760	422	6.28	2130	2130	2125	2765	1495	2130	2125.02	0.03	0	2133	2131	2128	2126	2123	2132	2127	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.01	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
98	20250414	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14284230	6721	778.79	2130	2130	2125	2765	1495	2130	2125.31	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
99	20250414	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14254410	6707	777.17	2130	2130	2125	2765	1495	2130	2125.30	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
100	20250414	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14056320	6614	766.40	2130	2130	2125	2765	1495	2130	2125.24	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
101	20250414	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14056320	6614	766.40	2130	2130	2125	2765	1495	2130	2125.24	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
102	20250414	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14054190	6613	766.28	2130	2130	2125	2765	1495	2130	2125.24	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
103	20250414	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	13413060	6312	731.40	2130	2130	2125	2765	1495	2130	2125.01	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.21	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
104	20250414	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	13381135	6297	729.66	2130	2130	2125	2765	1495	2130	2125.00	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.21	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
105	20250414	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	0.12	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
106	20250411	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1833435	863	5076.47	2130	2130	2120	2765	1495	2130	2124.49	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.03	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
107	20250411	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1822785	858	5047.06	2130	2130	2120	2765	1495	2130	2124.46	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.03	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
108	20250411	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	324650	153	900.00	2130	2130	2120	2765	1495	2130	2121.90	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.01	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
109	20250411	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	288440	136	800.00	2130	2130	2120	2765	1495	2130	2120.88	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
110	20250411	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	288440	136	800.00	2130	2130	2120	2765	1495	2130	2120.88	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
111	20250411	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	288440	136	800.00	2130	2130	2120	2765	1495	2130	2120.88	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
112	20250411	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	267140	126	741.18	2130	2130	2120	2765	1495	2130	2120.16	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
113	20250411	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	5.88	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
114	20250410	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	36210	17	0.22	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
115	20250410	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
116	20250410	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
117	20250410	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
118	20250410	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
119	20250410	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
120	20250410	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	4260	2	0.03	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
121	20250410	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2130	1	0.01	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
122	20250409	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	16307145	7692	10256.00	2130	2130	2120	2765	1495	2130	2120.01	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.25	48.00	1929.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
123	20250409	151020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	16296520	7687	10249.33	2130	2130	2120	2765	1495	2130	2120.01	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.25	48.00	1929.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
124	20250409	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	16294395	7686	10248.00	2130	2130	2120	2765	1495	2130	2120.01	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.25	48.00	1929.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	773	N	N	N	N
125	20250409	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	16294395	7686	10248.00	2130	2130	2120	2765	1495	2130	2120.01	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.25	48.00	1929.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	773	N	N	N	N
126	20250409	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1223315	577	769.33	2130	2130	2120	2765	1495	2130	2120.13	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.02	48.00	1929.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	773	N	N	N	N
127	20250409	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1064310	502	669.33	2130	2130	2120	2765	1495	2130	2120.14	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.02	48.00	1929.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	773	N	N	N	N
128	20250409	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4260	2	2.67	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
129	20250409	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	1.33	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
130	20250408	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	159515	75	416.67	2135	2135	2125	2775	1495	2135	2126.87	0.03	-18	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	791	N	N	N	N
131	20250408	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	106265	50	277.78	2135	2135	2125	2775	1495	2135	2125.30	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	791	N	N	N	N
132	20250408	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	106265	50	277.78	2135	2135	2125	2775	1495	2135	2125.30	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	791	N	N	N	N
133	20250408	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	106265	50	277.78	2135	2135	2125	2775	1495	2135	2125.30	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	791	N	N	N	N
134	20250408	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2135	1	5.56	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
135	20250408	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2135	1	5.56	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
136	20250408	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2135	1	5.56	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
137	20250408	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
138	20250407	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	38390	18	1.11	2140	2140	2130	2780	1500	2140	2132.78	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
139	20250407	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
140	20250407	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
141	20250407	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
142	20250407	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
143	20250407	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
144	20250407	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
145	20250407	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	2140	1	0.06	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
146	20250404	161142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	3438425	1616	18.22	2140	2140	2125	2780	1500	2140	2127.74	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.05	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
147	20250404	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	3423450	1609	18.14	2140	2140	2125	2780	1500	2140	2127.69	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.05	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
148	20250404	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	3423450	1609	18.14	2140	2140	2125	2780	1500	2140	2127.69	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.05	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
149	20250404	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	3421310	1608	18.13	2140	2140	2125	2780	1500	2140	2127.68	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	0.05	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	791	N	N	N	N
150	20250404	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	694970	327	3.69	2140	2140	2125	2780	1500	2140	2125.29	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	791	N	N	N	N
151	20250404	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	57420	27	0.30	2140	2140	2125	2780	1500	2140	2126.67	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
152	20250404	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	57420	27	0.30	2140	2140	2125	2780	1500	2140	2126.67	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
153	20250404	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	53140	25	0.28	2140	2140	2125	2780	1500	2140	2125.60	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	791	N	N	N	N
154	20250403	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18874420	8869	581.57	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
155	20250403	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18863720	8864	581.25	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
156	20250403	141140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18863720	8864	581.25	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
157	20250403	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18863720	8864	581.25	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
158	20250403	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	18861580	8863	581.18	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.29	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	853	N	N	N	N
159	20250403	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18661830	8769	575.02	2135	2140	2120	2760	1490	2125	2128.16	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
160	20250403	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18661830	8769	575.02	2135	2140	2120	2760	1490	2125	2128.16	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
161	20250403	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	8482135	4001	262.36	2135	2135	2120	2760	1490	2125	2120.00	0.03	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.13	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	853	N	N	N	N
162	20250402	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3240625	1525	4.30	2135	2135	2120	2760	1490	2125	2125.00	0.04	-490	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.05	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	1343	N	N	N	N
163	20250402	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	2199375	1035	2.92	2135	2135	2120	2760	1490	2125	2125.00	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.03	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
164	20250402	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	50990	24	0.07	2135	2135	2120	2760	1490	2125	2124.58	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
165	20250402	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	48855	23	0.06	2135	2135	2120	2760	1490	2125	2124.13	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	1343	N	N	N	N
166	20250402	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	27605	13	0.04	2135	2135	2120	2760	1490	2125	2123.46	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
167	20250402	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	27605	13	0.04	2135	2135	2120	2760	1490	2125	2123.46	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
168	20250402	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	27605	13	0.04	2135	2135	2120	2760	1490	2125	2123.46	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
169	20250402	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	2135	1	0.00	2135	2135	2135	2760	1490	2125	2135.00	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
170	20250401	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	75296610	35446	29054.10	2130	2135	2120	2760	1490	2125	2124.26	0.02	644	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	1.17	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	699	N	N	N	N
171	20250401	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	74225535	34942	28640.98	2130	2135	2120	2760	1490	2125	2124.25	0.02	1147	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	1.16	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	699	N	N	N	N
172	20250401	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	50907935	23974	19650.82	2130	2135	2120	2760	1490	2125	2123.46	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.79	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	699	N	N	N	N
173	20250401	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	46016235	21672	17763.93	2130	2135	2120	2760	1490	2125	2123.30	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.72	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	699	N	N	N	N
174	20250401	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	44869310	21131	17320.49	2130	2135	2120	2760	1490	2125	2123.39	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.70	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	699	N	N	N	N
175	20250401	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	44869310	21131	17320.49	2130	2135	2120	2760	1490	2125	2123.39	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.70	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	699	N	N	N	N
176	20250401	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	17302780	8135	6668.03	2130	2135	2125	2760	1490	2125	2126.96	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.27	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	699	N	N	N	N
177	20250401	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2130	1	0.82	2130	2130	2130	2760	1490	2125	2130.00	0.02	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	699	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History