KissMeData/439730/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	161259	51	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	90105728	42439	71.38	2125	2130	2120	2755	1485	2120	2123.18	0.02	726	2130	2125	2120	2115	2110	2125	2115	4	635	100	0	5	1	4310000	92	57.43	1.05	12	0.98	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	0.00	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	758	N	N	N	N
3	20250430	151311	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	89851168	42319	71.18	2125	2130	2120	2755	1485	2120	2123.19	0.02	726	2130	2125	2120	2115	2110	2125	2115	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.98	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
4	20250430	141312	51	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	83714203	39431	66.33	2125	2130	2120	2755	1485	2120	2123.06	0.02	724	2130	2125	2120	2115	2110	2125	2115	4	635	100	0	5	1	4310000	92	57.43	1.05	12	0.91	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	0.00	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	758	N	N	N	N
5	20250430	131308	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	82838898	39019	65.63	2125	2130	2120	2755	1485	2120	2123.04	0.02	724	2130	2125	2120	2115	2110	2125	2115	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.91	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
6	20250430	121312	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	82484658	38852	65.35	2125	2130	2120	2755	1485	2120	2123.05	0.02	724	2130	2125	2120	2115	2110	2125	2115	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.90	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
7	20250430	111310	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	82081858	38662	65.03	2125	2130	2120	2755	1485	2120	2123.06	0.02	724	2130	2125	2120	2115	2110	2125	2115	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.90	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
8	20250430	101313	51	100.00	KOSDAQ	금융	N	N	N	N	N	2127	7	2	0.33	78604856	37026	62.28	2125	2130	2120	2755	1485	2120	2122.96	0.02	724	2130	2125	2120	2115	2110	2125	2115	4	635	100	0	5	1	4310000	92	57.49	1.05	12	0.86	37.00	2029.00	2529	20240503	-15.90	2085	20241114	2.01	2130	0.00	20250401	2100	1.29	20250102	2590	-17.88	20240503	2100	1.29	20250228	Y	439730	100	4 억	758	N	N	N	N
9	20250430	091316	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	36440740	17189	28.91	2125	2125	2120	2755	1485	2120	2120.00	0.02	0	2130	2125	2120	2115	2110	2125	2115	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.40	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
10	20250429	161259	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	126112760	59451	397.03	2120	2125	2115	2760	1490	2125	2121.29	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	0	5	1	4310000	91	57.30	1.04	12	1.38	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
11	20250429	151305	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	126112760	59451	397.03	2120	2125	2115	2760	1490	2125	2121.29	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	0	5	1	4310000	91	57.30	1.04	12	1.38	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
12	20250429	141308	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	126112760	59451	397.03	2120	2125	2115	2760	1490	2125	2121.29	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	0	5	1	4310000	91	57.30	1.04	12	1.38	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
13	20250429	131304	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	126112760	59451	397.03	2120	2125	2115	2760	1490	2125	2121.29	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	0	5	1	4310000	91	57.30	1.04	12	1.38	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
14	20250429	121308	51	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	83712760	39451	263.46	2120	2125	2115	2760	1490	2125	2121.94	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	0	5	1	4310000	92	57.43	1.05	12	0.92	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	758	N	N	N	N
15	20250429	111306	51	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	83472635	39338	262.71	2120	2125	2115	2760	1490	2125	2121.93	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	0	5	1	4310000	92	57.43	1.05	12	0.91	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	758	N	N	N	N
16	20250429	101310	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	49472635	23338	155.86	2120	2120	2115	2760	1490	2125	2119.83	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.54	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
17	20250429	091311	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	21753320	10261	68.53	2120	2120	2120	2760	1490	2125	2120.00	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.24	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	758	N	N	N	N
18	20250428	161257	51	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	31782125	14974	30.32	2125	2125	2120	2755	1485	2120	2122.49	0.02	7	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	92	57.43	1.05	12	0.35	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	751	N	N	N	N
19	20250428	151303	51	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	31782125	14974	30.32	2125	2125	2120	2755	1485	2120	2122.49	0.02	7	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	92	57.43	1.05	12	0.35	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	751	N	N	N	N
20	20250428	141303	51	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	31782125	14974	30.32	2125	2125	2120	2755	1485	2120	2122.49	0.02	7	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	92	57.43	1.05	12	0.35	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	751	N	N	N	N
21	20250428	131303	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	16165500	7625	15.44	2125	2125	2120	2755	1485	2120	2120.07	0.02	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.18	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	751	N	N	N	N
22	20250428	121259	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	15953500	7525	15.24	2125	2125	2120	2755	1485	2120	2120.07	0.02	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.17	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	751	N	N	N	N
23	20250428	111301	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	9211900	4345	8.80	2125	2125	2120	2755	1485	2120	2120.12	0.02	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.10	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	751	N	N	N	N
24	20250428	101258	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2425780	1144	2.32	2125	2125	2120	2755	1485	2120	2120.44	0.02	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.03	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	751	N	N	N	N
25	20250428	091300	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	890900	420	0.85	2125	2125	2120	2755	1485	2120	2121.19	0.02	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.01	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	751	N	N	N	N
26	20250425	161253	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	104509531	49379	489.19	2115	2120	2115	2745	1485	2115	2116.48	0.02	-6186	2121	2117	2116	2112	2111	2117	2112	4	630	100	0	5	1	4310000	91	57.30	1.04	12	1.15	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	782	N	N	N	N
27	20250425	151302	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	104376100	49316	488.57	2115	2120	2115	2745	1485	2115	2116.48	0.02	-6143	2121	2117	2116	2112	2111	2117	2112	4	630	100	0	5	1	4310000	91	57.30	1.04	12	1.14	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	782	N	N	N	N
28	20250425	141302	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	95192260	44984	445.65	2115	2120	2115	2745	1485	2115	2116.14	0.02	-6155	2121	2117	2116	2112	2111	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	1.04	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	782	N	N	N	N
29	20250425	131303	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	94134760	44484	440.70	2115	2120	2115	2745	1485	2115	2116.15	0.02	-6155	2121	2117	2116	2112	2111	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	1.03	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	782	N	N	N	N
30	20250425	121300	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	94134760	44484	440.70	2115	2120	2115	2745	1485	2115	2116.15	0.02	-6155	2121	2117	2116	2112	2111	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	1.03	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	782	N	N	N	N
31	20250425	111302	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	94134760	44484	440.70	2115	2120	2115	2745	1485	2115	2116.15	0.02	-6155	2121	2117	2116	2112	2111	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	1.03	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	782	N	N	N	N
32	20250425	101300	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	26200360	12364	122.49	2115	2120	2115	2745	1485	2115	2119.08	0.02	-6105	2121	2117	2116	2112	2111	2117	2112	4	630	100	0	5	1	4310000	91	57.30	1.04	12	0.29	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	782	N	N	N	N
33	20250425	091305	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1298860	614	6.08	2115	2120	2115	2745	1485	2115	2115.41	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.01	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	782	N	N	N	N
34	20250424	161242	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	21348822	10094	16.67	2115	2120	2115	2745	1485	2115	2115.00	0.03	-342	2118	2116	2113	2111	2108	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.23	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1124	N	N	N	N
35	20250424	151258	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	16027480	7578	12.51	2115	2120	2115	2745	1485	2115	2115.00	0.03	-342	2118	2116	2113	2111	2108	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.18	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1124	N	N	N	N
36	20250424	141258	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	15352795	7259	11.98	2115	2120	2115	2745	1485	2115	2115.00	0.03	-342	2118	2116	2113	2111	2108	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.17	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1124	N	N	N	N
37	20250424	131256	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	15010165	7097	11.72	2115	2120	2115	2745	1485	2115	2115.00	0.03	-342	2118	2116	2113	2111	2108	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.16	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1124	N	N	N	N
38	20250424	121253	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	14648490	6926	11.44	2115	2115	2115	2745	1485	2115	2115.00	0.03	-344	2118	2116	2113	2111	2108	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.16	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1124	N	N	N	N
39	20250424	111257	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	14291055	6757	11.16	2115	2115	2115	2745	1485	2115	2115.00	0.03	-344	2118	2116	2113	2111	2108	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.16	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1124	N	N	N	N
40	20250424	101253	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	13931505	6587	10.88	2115	2115	2115	2745	1485	2115	2115.00	0.03	-344	2118	2116	2113	2111	2108	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.15	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1124	N	N	N	N
41	20250424	091304	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	423000	200	0.33	2115	2115	2115	2745	1485	2115	2115.00	0.03	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1124	N	N	N	N
42	20250423	161230	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	128100940	60568	176.31	2115	2115	2110	2740	1480	2110	2114.99	0.03	-860	2123	2116	2113	2106	2103	2115	2105	4	630	100	0	5	1	4310000	91	57.16	1.04	12	1.41	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1484	N	N	N	N
43	20250423	151253	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	128079790	60558	176.28	2115	2115	2110	2740	1480	2110	2114.99	0.03	-850	2123	2116	2113	2106	2103	2115	2105	4	630	100	0	5	1	4310000	91	57.16	1.04	12	1.41	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1484	N	N	N	N
44	20250423	141252	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	127828105	60439	175.94	2115	2115	2110	2740	1480	2110	2114.99	0.03	-731	2123	2116	2113	2106	2103	2115	2105	4	630	100	0	5	1	4310000	91	57.16	1.04	12	1.40	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1484	N	N	N	N
45	20250423	131251	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	127098590	60094	174.93	2115	2115	2110	2740	1480	2110	2115.00	0.03	-613	2123	2116	2113	2106	2103	2115	2105	4	630	100	0	5	1	4310000	91	57.03	1.04	12	1.39	37.00	2029.00	2529	20240503	-16.57	2085	20241114	1.20	2130	-0.94	20250401	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	Y	439730	100	4 억	1484	N	N	N	N
46	20250423	121254	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	126009585	59579	173.43	2115	2115	2115	2740	1480	2110	2115.00	0.03	-137	2123	2116	2113	2106	2103	2115	2105	4	630	100	0	5	1	4310000	91	57.16	1.04	12	1.38	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1484	N	N	N	N
47	20250423	111255	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	125757900	59460	173.09	2115	2115	2115	2740	1480	2110	2115.00	0.03	-18	2123	2116	2113	2106	2103	2115	2105	4	630	100	0	5	1	4310000	91	57.16	1.04	12	1.38	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1484	N	N	N	N
48	20250423	101257	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	84684600	40040	116.55	2115	2115	2115	2740	1480	2110	2115.00	0.03	0	2123	2116	2113	2106	2103	2115	2105	4	630	100	0	5	1	4310000	91	57.16	1.04	12	0.93	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1484	N	N	N	N
49	20250423	091304	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	2123	2116	2113	2106	2103	2115	2105	4	630	100	0	5	1	4310000	91	57.03	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.57	2085	20241114	1.20	2130	-0.94	20250401	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	Y	439730	100	4 억	1484	N	N	N	N
50	20250422	161223	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	72684910	34353	69.55	2115	2120	2110	2755	1485	2120	2115.82	0.07	-2181	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.03	1.04	12	0.80	37.00	2029.00	2529	20240503	-16.57	2085	20241114	1.20	2130	-0.94	20250401	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	Y	439730	100	4 억	3165	N	N	N	N
51	20250422	151245	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	72663810	34343	69.53	2115	2120	2110	2755	1485	2120	2115.83	0.07	-2171	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.03	1.04	12	0.80	37.00	2029.00	2529	20240503	-16.57	2085	20241114	1.20	2130	-0.94	20250401	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	Y	439730	100	4 억	3165	N	N	N	N
52	20250422	141246	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	72495010	34263	69.37	2115	2120	2110	2755	1485	2120	2115.84	0.07	-2091	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.03	1.04	12	0.79	37.00	2029.00	2529	20240503	-16.57	2085	20241114	1.20	2130	-0.94	20250401	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	Y	439730	100	4 억	3165	N	N	N	N
53	20250422	131243	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	54854195	25922	52.48	2115	2120	2110	2755	1485	2120	2116.13	0.07	-2006	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	0.60	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	3165	N	N	N	N
54	20250422	121247	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	41872400	19784	40.05	2115	2120	2110	2755	1485	2120	2116.48	0.07	-2628	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	0.46	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	3165	N	N	N	N
55	20250422	111244	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	18548205	8756	17.73	2115	2120	2115	2755	1485	2120	2118.34	0.07	-2548	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	0.20	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	3165	N	N	N	N
56	20250422	101245	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	13222635	6238	12.63	2115	2120	2115	2755	1485	2120	2119.69	0.07	-80	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	0.14	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	3165	N	N	N	N
57	20250422	091248	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.07	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	0	5	1	4310000	91	57.30	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	3165	N	N	N	N
58	20250421	161219	51	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	104505195	49394	1203.85	2120	2120	2115	2755	1485	2120	2115.75	0.12	-2139	2126	2122	2121	2117	2116	2122	2117	4	635	100	0	5	1	4310000	91	57.30	1.04	12	1.15	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5304	N	N	N	N
59	20250421	151241	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	104437510	49362	1203.07	2120	2120	2115	2755	1485	2120	2115.75	0.12	-2139	2126	2122	2121	2117	2116	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	1.15	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	5304	N	N	N	N
60	20250421	141240	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	103701490	49014	1194.59	2120	2120	2115	2755	1485	2120	2115.75	0.12	-2139	2126	2122	2121	2117	2116	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	1.14	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	5304	N	N	N	N
61	20250421	131239	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	92828175	43873	1069.29	2120	2120	2115	2755	1485	2120	2115.84	0.12	-2139	2126	2122	2121	2117	2116	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	1.02	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	5304	N	N	N	N
62	20250421	121239	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	92826060	43872	1069.27	2120	2120	2115	2755	1485	2120	2115.84	0.12	-2139	2126	2122	2121	2117	2116	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	1.02	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	5304	N	N	N	N
63	20250421	111237	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	88259775	41713	1016.65	2120	2120	2115	2755	1485	2120	2115.88	0.12	-2139	2126	2122	2121	2117	2116	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	0.97	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	5304	N	N	N	N
64	20250421	101232	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	83646460	39532	963.49	2120	2120	2115	2755	1485	2120	2115.92	0.12	-2139	2126	2122	2121	2117	2116	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	0.92	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	5304	N	N	N	N
65	20250421	091314	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5744580	2713	66.12	2120	2120	2115	2755	1485	2120	2117.43	0.12	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	0	5	1	4310000	91	57.16	1.04	12	0.06	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	5304	N	N	N	N
66	20250418	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	8698453	4103	74.70	2120	2125	2120	2755	1485	2120	2120.02	0.12	-500	2122	2121	2119	2118	2116	2121	2118	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.10	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5304	N	N	N	N
67	20250418	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	8660278	4085	74.37	2120	2122	2120	2755	1485	2120	2120.02	0.12	-485	2122	2121	2119	2118	2116	2121	2118	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.09	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5304	N	N	N	N
68	20250418	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	8433438	3978	72.42	2120	2122	2120	2755	1485	2120	2120.02	0.12	-378	2122	2121	2119	2118	2116	2121	2118	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.09	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5304	N	N	N	N
69	20250418	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5861878	2765	50.34	2120	2122	2120	2755	1485	2120	2120.03	0.12	-264	2122	2121	2119	2118	2116	2121	2118	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.06	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5304	N	N	N	N
70	20250418	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2122	2	2	0.09	5635038	2658	48.39	2120	2122	2120	2755	1485	2120	2120.03	0.12	-157	2122	2121	2119	2118	2116	2121	2118	4	635	100	1480	5	1	4310000	91	57.35	1.05	12	0.06	37.00	2029.00	2529	20240503	-16.09	2085	20241114	1.77	2130	-0.38	20250401	2100	1.05	20250102	2590	-18.07	20240503	2100	1.05	20250228	Y	439730	100	4 억	5304	N	N	N	N
71	20250418	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5047740	2381	43.35	2120	2122	2120	2755	1485	2120	2120.01	0.12	-42	2122	2121	2119	2118	2116	2121	2118	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.06	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5304	N	N	N	N
72	20250418	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4958700	2339	42.58	2120	2122	2120	2755	1485	2120	2120.01	0.12	0	2122	2121	2119	2118	2116	2121	2118	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.05	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5304	N	N	N	N
73	20250418	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.12	0	2122	2121	2119	2118	2116	2121	2118	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5304	N	N	N	N
74	20250417	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	11643384	5493	21.58	2120	2120	2117	2755	1485	2120	2119.68	0.12	-499	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.13	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5303	N	N	N	N
75	20250417	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2117	-3	5	-0.14	11575634	5461	21.45	2120	2120	2117	2755	1485	2120	2119.69	0.12	-470	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4310000	91	57.22	1.04	12	0.13	37.00	2029.00	2529	20240503	-16.29	2085	20241114	1.53	2130	-0.61	20250401	2100	0.81	20250102	2590	-18.26	20240503	2100	0.81	20250228	Y	439730	100	4 억	5303	N	N	N	N
76	20250417	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2117	-3	5	-0.14	10459975	4934	19.38	2120	2120	2117	2755	1485	2120	2119.98	0.12	-10	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4310000	91	57.22	1.04	12	0.11	37.00	2029.00	2529	20240503	-16.29	2085	20241114	1.53	2130	-0.61	20250401	2100	0.81	20250102	2590	-18.26	20240503	2100	0.81	20250228	Y	439730	100	4 억	5303	N	N	N	N
77	20250417	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10385880	4899	19.24	2120	2120	2120	2755	1485	2120	2120.00	0.12	0	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.11	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5303	N	N	N	N
78	20250417	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10385880	4899	19.24	2120	2120	2120	2755	1485	2120	2120.00	0.12	0	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.11	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5303	N	N	N	N
79	20250417	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10385880	4899	19.24	2120	2120	2120	2755	1485	2120	2120.00	0.12	0	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.11	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5303	N	N	N	N
80	20250417	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10385880	4899	19.24	2120	2120	2120	2755	1485	2120	2120.00	0.12	0	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.11	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5303	N	N	N	N
81	20250417	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.12	0	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	5303	N	N	N	N
82	20250416	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	53983270	25459	131.93	2120	2125	2115	2755	1485	2120	2120.40	0.02	3522	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.59	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	781	N	N	N	N
83	20250416	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	53934510	25436	131.81	2120	2125	2115	2755	1485	2120	2120.40	0.02	3545	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.59	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	781	N	N	N	N
84	20250416	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	45354870	21389	110.84	2120	2125	2115	2755	1485	2120	2120.48	0.02	3704	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.50	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	781	N	N	N	N
85	20250416	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	42866155	20215	104.75	2120	2125	2115	2755	1485	2120	2120.51	0.02	3878	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4310000	91	57.16	1.04	12	0.47	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	781	N	N	N	N
86	20250416	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	42534100	20058	103.94	2120	2125	2115	2755	1485	2120	2120.56	0.02	4035	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4310000	91	57.16	1.04	12	0.47	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	781	N	N	N	N
87	20250416	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	31657300	14922	77.32	2120	2125	2120	2755	1485	2120	2121.52	0.02	4182	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.35	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	781	N	N	N	N
88	20250416	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	31315980	14761	76.49	2120	2125	2120	2755	1485	2120	2121.54	0.02	4343	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.34	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	781	N	N	N	N
89	20250416	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	38160	18	0.09	2120	2120	2120	2755	1485	2120	2120.00	0.02	-18	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	781	N	N	N	N
90	20250415	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	40966810	19298	184.41	2120	2125	2120	2760	1490	2125	2122.85	0.02	-3	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.45	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
91	20250415	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2122	-3	5	-0.14	35733962	16832	160.84	2120	2125	2120	2760	1490	2125	2122.98	0.02	-1	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4310000	91	57.35	1.05	12	0.39	37.00	2029.00	2529	20240503	-16.09	2085	20241114	1.77	2130	-0.38	20250401	2100	1.05	20250102	2590	-18.07	20240503	2100	1.05	20250228	Y	439730	100	4 억	784	N	N	N	N
92	20250415	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	35543090	16742	159.98	2120	2125	2120	2760	1490	2125	2122.99	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.39	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
93	20250415	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	35292930	16624	158.85	2120	2125	2120	2760	1490	2125	2123.01	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.39	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
94	20250415	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	34517010	16258	155.36	2120	2125	2120	2760	1490	2125	2123.08	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.38	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
95	20250415	111232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	34330450	16170	154.52	2120	2125	2120	2760	1490	2125	2123.10	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.38	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
96	20250415	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	27781770	13081	125.00	2120	2125	2120	2760	1490	2125	2123.83	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.30	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
97	20250415	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	25490000	12000	114.67	2120	2125	2120	2760	1490	2125	2124.17	0.02	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4310000	92	57.43	1.05	12	0.28	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	784	N	N	N	N
98	20250414	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	22200850	10465	59.26	2120	2125	2120	2755	1485	2120	2121.44	0.02	-2500	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4310000	92	57.43	1.05	12	0.24	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	784	N	N	N	N
99	20250414	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	22200850	10465	59.26	2120	2125	2120	2755	1485	2120	2121.44	0.02	-2500	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4310000	92	57.43	1.05	12	0.24	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	784	N	N	N	N
100	20250414	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	22200850	10465	59.26	2120	2125	2120	2755	1485	2120	2121.44	0.02	-2500	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4310000	92	57.43	1.05	12	0.24	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	784	N	N	N	N
101	20250414	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	15825850	7465	42.27	2120	2125	2120	2755	1485	2120	2120.01	0.02	-10	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.17	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
102	20250414	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	11583730	5464	30.94	2120	2125	2120	2755	1485	2120	2120.01	0.02	-10	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4310000	92	57.43	1.05	12	0.13	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	784	N	N	N	N
103	20250414	111221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	11583730	5464	30.94	2120	2125	2120	2755	1485	2120	2120.01	0.02	-10	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4310000	92	57.43	1.05	12	0.13	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	784	N	N	N	N
104	20250414	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	11583730	5464	30.94	2120	2125	2120	2755	1485	2120	2120.01	0.02	-10	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4310000	92	57.43	1.05	12	0.13	37.00	2029.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	784	N	N	N	N
105	20250414	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	6423600	3030	17.16	2120	2120	2120	2755	1485	2120	2120.00	0.02	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4310000	91	57.30	1.04	12	0.07	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
106	20250411	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	37379800	17659	50.08	2115	2120	2115	2745	1485	2115	2116.76	0.02	-2500	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.41	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
107	20250411	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	37379800	17659	50.08	2115	2120	2115	2745	1485	2115	2116.76	0.02	-2500	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.41	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
108	20250411	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	24166290	11426	32.40	2115	2120	2115	2745	1485	2115	2115.03	0.02	-20	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.27	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	784	N	N	N	N
109	20250411	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	24062605	11377	32.26	2115	2120	2115	2745	1485	2115	2115.02	0.02	-10	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.26	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	784	N	N	N	N
110	20250411	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	24062605	11377	32.26	2115	2120	2115	2745	1485	2115	2115.02	0.02	-10	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.26	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	784	N	N	N	N
111	20250411	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	23571925	11145	31.61	2115	2120	2115	2745	1485	2115	2115.02	0.02	-10	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.26	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	784	N	N	N	N
112	20250411	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	23152955	10947	31.04	2115	2120	2115	2745	1485	2115	2115.00	0.02	-10	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.25	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	784	N	N	N	N
113	20250411	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	21150000	10000	28.36	2115	2115	2115	2745	1485	2115	2115.00	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.23	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	784	N	N	N	N
114	20250410	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	74585875	35263	1112.05	2115	2120	2115	2745	1485	2115	2115.13	0.02	-941	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.82	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	799	N	N	N	N
115	20250410	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	74539345	35241	1111.35	2115	2120	2115	2745	1485	2115	2115.13	0.02	-919	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.82	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	799	N	N	N	N
116	20250410	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	48529035	22943	723.53	2115	2120	2115	2745	1485	2115	2115.20	0.02	-918	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.53	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	799	N	N	N	N
117	20250410	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	46604075	22035	694.89	2115	2120	2115	2745	1485	2115	2115.00	0.02	-10	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.51	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	799	N	N	N	N
118	20250410	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	46604075	22035	694.89	2115	2120	2115	2745	1485	2115	2115.00	0.02	-10	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.51	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	799	N	N	N	N
119	20250410	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	45546575	21535	679.12	2115	2120	2115	2745	1485	2115	2115.00	0.02	-10	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.50	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	799	N	N	N	N
120	20250410	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	36350555	17187	542.01	2115	2120	2115	2745	1485	2115	2115.00	0.02	-10	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.40	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	799	N	N	N	N
121	20250410	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	799	N	N	N	N
122	20250409	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6666530	3152	26.33	2120	2120	2115	2745	1485	2115	2115.02	0.02	-142	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.07	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
123	20250409	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6366200	3010	25.14	2120	2120	2115	2745	1485	2115	2115.02	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.07	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
124	20250409	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6366200	3010	25.14	2120	2120	2115	2745	1485	2115	2115.02	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.07	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
125	20250409	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6366200	3010	25.14	2120	2120	2115	2745	1485	2115	2115.02	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.07	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
126	20250409	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6366200	3010	25.14	2120	2120	2115	2745	1485	2115	2115.02	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.07	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
127	20250409	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	21200	10	0.08	2120	2120	2120	2745	1485	2115	2120.00	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	941	N	N	N	N
128	20250409	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	21200	10	0.08	2120	2120	2120	2745	1485	2115	2120.00	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	941	N	N	N	N
129	20250409	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
130	20250408	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	25318730	11971	42.08	2120	2120	2115	2745	1485	2115	2115.01	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.28	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
131	20250408	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	21006245	9932	34.91	2120	2120	2115	2745	1485	2115	2115.01	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.23	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	941	N	N	N	N
132	20250408	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	18789720	8884	31.23	2120	2120	2115	2745	1485	2115	2115.01	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.21	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	941	N	N	N	N
133	20250408	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	18789720	8884	31.23	2120	2120	2115	2745	1485	2115	2115.01	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.30	1.04	12	0.21	37.00	2029.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	941	N	N	N	N
134	20250408	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	18438620	8718	30.64	2120	2120	2115	2745	1485	2115	2115.01	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.20	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
135	20250408	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	14208620	6718	23.61	2120	2120	2115	2745	1485	2115	2115.01	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.16	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
136	20250408	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
137	20250408	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4310000	91	57.16	1.04	12	0.00	37.00	2029.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
138	20250407	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	60179935	28449	649.08	2115	2120	2115	2745	1485	2115	2115.36	0.02	0	2121	2118	2114	2111	2107	2118	2111	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.66	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
139	20250407	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	57202015	27041	616.95	2115	2120	2115	2745	1485	2115	2115.38	0.02	0	2121	2118	2114	2111	2107	2118	2111	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.63	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
140	20250407	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	56789590	26846	612.50	2115	2120	2115	2745	1485	2115	2115.38	0.02	0	2121	2118	2114	2111	2107	2118	2111	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.62	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
141	20250407	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	56239690	26586	606.57	2115	2120	2115	2745	1485	2115	2115.39	0.02	0	2121	2118	2114	2111	2107	2118	2111	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.62	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
142	20250407	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	41195695	19473	444.28	2115	2120	2115	2745	1485	2115	2115.53	0.02	0	2121	2118	2114	2111	2107	2118	2111	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.45	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
143	20250407	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	8903875	4205	95.94	2115	2120	2115	2745	1485	2115	2117.45	0.02	0	2121	2118	2114	2111	2107	2118	2111	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.10	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
144	20250407	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	118490	56	1.28	2115	2120	2115	2745	1485	2115	2115.89	0.02	0	2121	2118	2114	2111	2107	2118	2111	4	630	100	1480	5	1	4310000	91	50.48	1.06	12	0.00	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	941	N	N	N	N
145	20250407	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	97290	46	1.05	2115	2115	2115	2745	1485	2115	2115.00	0.02	0	2121	2118	2114	2111	2107	2118	2111	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.00	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	941	N	N	N	N
146	20250404	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	9267957	4383	700.16	2115	2117	2110	2755	1485	2120	2114.52	0.04	-872	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	4310000	91	50.36	1.06	12	0.10	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1813	N	N	N	N
147	20250404	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	9267957	4383	700.16	2115	2117	2110	2755	1485	2120	2114.52	0.04	-872	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	4310000	91	50.36	1.06	12	0.10	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1813	N	N	N	N
148	20250404	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	9267957	4383	700.16	2115	2117	2110	2755	1485	2120	2114.52	0.04	-872	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	4310000	91	50.36	1.06	12	0.10	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1813	N	N	N	N
149	20250404	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	9267957	4383	700.16	2115	2117	2110	2755	1485	2120	2114.52	0.04	-872	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	4310000	91	50.36	1.06	12	0.10	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1813	N	N	N	N
150	20250404	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2117	-3	5	-0.14	5956850	2818	450.16	2115	2117	2110	2755	1485	2120	2113.86	0.04	-872	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	4310000	91	50.40	1.06	12	0.07	42.00	1992.00	2529	20240503	-16.29	2085	20241114	1.53	2130	-0.61	20250401	2100	0.81	20250102	2590	-18.26	20240503	2100	0.81	20250228	Y	439730	100	4 억	1813	N	N	N	N
151	20250404	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5618130	2658	424.60	2115	2115	2110	2755	1485	2120	2113.67	0.04	-872	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	4310000	91	50.36	1.06	12	0.06	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1813	N	N	N	N
152	20250404	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5618130	2658	424.60	2115	2115	2110	2755	1485	2120	2113.67	0.04	-872	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	4310000	91	50.36	1.06	12	0.06	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1813	N	N	N	N
153	20250404	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	3682905	1743	278.43	2115	2115	2110	2755	1485	2120	2112.97	0.04	-872	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	4310000	91	50.36	1.06	12	0.04	42.00	1992.00	2529	20240503	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	1813	N	N	N	N
154	20250403	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1326640	626	2.23	2130	2130	2115	2765	1495	2130	2119.23	0.04	-113	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	50.48	1.06	12	0.01	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1925	N	N	N	N
155	20250403	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1326640	626	2.23	2130	2130	2115	2765	1495	2130	2119.23	0.04	-113	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	50.48	1.06	12	0.01	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1925	N	N	N	N
156	20250403	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1324520	625	2.23	2130	2130	2115	2765	1495	2130	2119.23	0.04	-113	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	50.48	1.06	12	0.01	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1925	N	N	N	N
157	20250403	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1324520	625	2.23	2130	2130	2115	2765	1495	2130	2119.23	0.04	-113	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	50.48	1.06	12	0.01	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1925	N	N	N	N
158	20250403	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1313920	620	2.21	2130	2130	2115	2765	1495	2130	2119.23	0.04	-113	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	50.48	1.06	12	0.01	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1925	N	N	N	N
159	20250403	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1313920	620	2.21	2130	2130	2115	2765	1495	2130	2119.23	0.04	-113	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	50.48	1.06	12	0.01	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1925	N	N	N	N
160	20250403	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1307560	617	2.20	2130	2130	2115	2765	1495	2130	2119.22	0.04	-112	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	50.48	1.06	12	0.01	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1925	N	N	N	N
161	20250403	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	504080	238	0.85	2130	2130	2115	2765	1495	2130	2117.98	0.04	-112	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	50.48	1.06	12	0.01	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	0.00	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1925	N	N	N	N
162	20250402	161118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	59549345	28066	101.75	2125	2130	2115	2755	1485	2120	2121.76	0.02	-88	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	4310000	92	50.71	1.07	12	0.65	42.00	1992.00	2529	20240503	-15.78	2085	20241114	2.16	2130	0.00	20250401	2100	1.43	20250102	2590	-17.76	20240503	2100	1.43	20250228	Y	439730	100	4 억	1013	N	N	N	N
163	20250402	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	59451365	28020	101.58	2125	2130	2115	2755	1485	2120	2121.75	0.02	-88	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	4310000	92	50.71	1.07	12	0.65	42.00	1992.00	2529	20240503	-15.78	2085	20241114	2.16	2130	0.00	20250401	2100	1.43	20250102	2590	-17.76	20240503	2100	1.43	20250228	Y	439730	100	4 억	1013	N	N	N	N
164	20250402	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	58459365	27554	99.89	2125	2125	2115	2755	1485	2120	2121.63	0.02	-88	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	4310000	92	50.60	1.07	12	0.64	42.00	1992.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	1013	N	N	N	N
165	20250402	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	51544190	24292	88.07	2125	2125	2120	2755	1485	2120	2121.86	0.02	-81	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	4310000	91	50.48	1.06	12	0.56	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1013	N	N	N	N
166	20250402	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	50598670	23846	86.45	2125	2125	2120	2755	1485	2120	2121.89	0.02	-81	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	4310000	91	50.48	1.06	12	0.55	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1013	N	N	N	N
167	20250402	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	48808695	23002	83.39	2125	2125	2120	2755	1485	2120	2121.93	0.02	-200	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	4310000	92	50.60	1.07	12	0.53	42.00	1992.00	2529	20240503	-15.97	2085	20241114	1.92	2130	-0.23	20250401	2100	1.19	20250102	2590	-17.95	20240503	2100	1.19	20250228	Y	439730	100	4 억	1013	N	N	N	N
168	20250402	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	48269445	22748	82.47	2125	2125	2120	2755	1485	2120	2121.92	0.02	-200	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	4310000	91	50.48	1.06	12	0.53	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1013	N	N	N	N
169	20250402	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	1710620	805	2.92	2125	2125	2120	2755	1485	2120	2124.99	0.02	-4	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	4310000	91	50.48	1.06	12	0.02	42.00	1992.00	2529	20240503	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	1013	N	N	N	N
170	20250401	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	58417945	27583	439.64	2120	2130	2115	2745	1485	2115	2117.90	0.11	-4934	2125	2120	2115	2110	2105	2122	2112	4	630	100	1480	5	1	4310000	91	50.48	1.06	12	0.64	42.00	1992.00	2529	20240320	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	4947	N	N	N	N
171	20250401	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	45661305	21565	343.72	2120	2130	2115	2745	1485	2115	2117.38	0.11	-999	2125	2120	2115	2110	2105	2122	2112	4	630	100	1480	5	1	4310000	91	50.48	1.06	12	0.50	42.00	1992.00	2529	20240320	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	4947	N	N	N	N
172	20250401	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	45661305	21565	343.72	2120	2130	2115	2745	1485	2115	2117.38	0.11	-999	2125	2120	2115	2110	2105	2122	2112	4	630	100	1480	5	1	4310000	91	50.48	1.06	12	0.50	42.00	1992.00	2529	20240320	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	4947	N	N	N	N
173	20250401	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	45618955	21545	343.40	2120	2130	2115	2745	1485	2115	2117.38	0.11	-999	2125	2120	2115	2110	2105	2122	2112	4	630	100	1480	5	1	4310000	91	50.48	1.06	12	0.50	42.00	1992.00	2529	20240320	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	4947	N	N	N	N
174	20250401	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	45618955	21545	343.40	2120	2130	2115	2745	1485	2115	2117.38	0.11	-999	2125	2120	2115	2110	2105	2122	2112	4	630	100	1480	5	1	4310000	91	50.48	1.06	12	0.50	42.00	1992.00	2529	20240320	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	4947	N	N	N	N
175	20250401	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	45618955	21545	343.40	2120	2130	2115	2745	1485	2115	2117.38	0.11	-999	2125	2120	2115	2110	2105	2122	2112	4	630	100	1480	5	1	4310000	91	50.48	1.06	12	0.50	42.00	1992.00	2529	20240320	-16.17	2085	20241114	1.68	2130	-0.47	20250401	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	Y	439730	100	4 억	4947	N	N	N	N
176	20250401	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	45616835	21544	343.39	2120	2130	2115	2745	1485	2115	2117.38	0.11	-999	2125	2120	2115	2110	2105	2122	2112	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.50	42.00	1992.00	2529	20240320	-16.37	2085	20241114	1.44	2130	-0.70	20250401	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	4947	N	N	N	N
177	20250401	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.11	0	2125	2120	2115	2110	2105	2122	2112	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.00	42.00	1992.00	2529	20240320	-16.37	2085	20241114	1.44	2125	-0.47	20250328	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	Y	439730	100	4 억	4947	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History