KissMeData/467930/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

60 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	20250328	161405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3799995	1793	837.85	2125	2130	2115	2760	1490	2125	2119.35	0.07	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2889	N	N	N	N
3	20250328	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3589620	1694	791.59	2125	2130	2115	2760	1490	2125	2119.02	0.07	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2889	N	N	N	N
4	20250328	141413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1472495	693	323.83	2125	2130	2120	2760	1490	2125	2124.81	0.07	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.02	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2889	N	N	N	N
5	20250328	131407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1472495	693	323.83	2125	2130	2120	2760	1490	2125	2124.81	0.07	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.02	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2889	N	N	N	N
6	20250328	121405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1090795	513	239.72	2125	2130	2125	2760	1490	2125	2126.31	0.07	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.01	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2889	N	N	N	N
7	20250328	111403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1090795	513	239.72	2125	2130	2125	2760	1490	2125	2126.31	0.07	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.01	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2889	N	N	N	N
8	20250328	101413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2125	1	0.47	2125	2125	2125	2760	1490	2125	2125.00	0.07	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2889	N	N	N	N
9	20250328	091422	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	0.07	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2889	N	N	N	N
10	20250327	162722	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	454850	214	13.55	2130	2130	2115	2765	1495	2130	2125.47	0.07	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.01	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2889	N	N	N	N
11	20250327	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	454850	214	13.55	2130	2130	2115	2765	1495	2130	2125.47	0.07	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.01	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2889	N	N	N	N
12	20250327	141411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	363655	171	10.83	2130	2130	2115	2765	1495	2130	2126.64	0.07	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1570	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	2889	N	N	N	N
13	20250327	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	247080	116	7.35	2130	2130	2130	2765	1495	2130	2130.00	0.07	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2889	N	N	N	N
14	20250327	121416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	240690	113	7.16	2130	2130	2130	2765	1495	2130	2130.00	0.07	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2889	N	N	N	N
15	20250327	111408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	240690	113	7.16	2130	2130	2130	2765	1495	2130	2130.00	0.07	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2889	N	N	N	N
16	20250327	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	236430	111	7.03	2130	2130	2130	2765	1495	2130	2130.00	0.07	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2889	N	N	N	N
17	20250327	091406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	213000	100	6.33	2130	2130	2130	2765	1495	2130	2130.00	0.07	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2889	N	N	N	N
18	20250326	161353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	3340245	1579	100.38	2120	2130	2115	2765	1495	2130	2115.42	0.07	-3	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2892	N	N	N	N
19	20250326	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	3340245	1579	100.38	2120	2130	2115	2765	1495	2130	2115.42	0.07	-3	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2892	N	N	N	N
20	20250326	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	1375280	650	41.32	2120	2130	2115	2765	1495	2130	2115.82	0.07	-3	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	89	-27.47	1.07	12	0.02	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	2892	N	N	N	N
21	20250326	131355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	1311830	620	39.42	2120	2130	2115	2765	1495	2130	2115.85	0.07	-3	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	89	-27.47	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	2892	N	N	N	N
22	20250326	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	1294890	612	38.91	2120	2130	2115	2765	1495	2130	2115.83	0.07	-3	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	89	-27.47	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	2892	N	N	N	N
23	20250326	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	336495	159	10.11	2120	2130	2115	2765	1495	2130	2116.32	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2892	N	N	N	N
24	20250326	101356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	332235	157	9.98	2120	2130	2115	2765	1495	2130	2116.15	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2892	N	N	N	N
25	20250326	091359	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	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2892	N	N	N	N
26	20250325	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	3342095	1573	60.50	2120	2130	2120	2755	1485	2120	2124.66	0.07	-4	2136	2127	2121	2112	2106	2132	2117	4	635	100	1560	5	1	4230000	90	-27.66	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2896	N	N	N	N
27	20250325	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	3342095	1573	60.50	2120	2130	2120	2755	1485	2120	2124.66	0.07	-4	2136	2127	2121	2112	2106	2132	2117	4	635	100	1560	5	1	4230000	90	-27.66	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2896	N	N	N	N
28	20250325	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	3339965	1572	60.46	2120	2125	2120	2755	1485	2120	2124.66	0.07	-4	2136	2127	2121	2112	2106	2132	2117	4	635	100	1560	5	1	4230000	90	-27.60	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2896	N	N	N	N
29	20250325	131442	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	2628090	1237	47.58	2120	2125	2120	2755	1485	2120	2124.57	0.07	-4	2136	2127	2121	2112	2106	2132	2117	4	635	100	1560	5	1	4230000	90	-27.60	1.07	12	0.03	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2896	N	N	N	N
30	20250325	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	48760	23	0.88	2120	2120	2120	2755	1485	2120	2120.00	0.07	0	2136	2127	2121	2112	2106	2132	2117	4	635	100	1560	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	2896	N	N	N	N
31	20250325	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	48760	23	0.88	2120	2120	2120	2755	1485	2120	2120.00	0.07	0	2136	2127	2121	2112	2106	2132	2117	4	635	100	1560	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	2896	N	N	N	N
32	20250325	101357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	46640	22	0.85	2120	2120	2120	2755	1485	2120	2120.00	0.07	0	2136	2127	2121	2112	2106	2132	2117	4	635	100	1560	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	2896	N	N	N	N
33	20250325	091358	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	0.07	0	2136	2127	2121	2112	2106	2132	2117	4	635	100	1560	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	2896	N	N	N	N
34	20250324	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	5499870	2600	111.97	2115	2130	2115	2760	1490	2125	2115.33	0.07	98	2131	2127	2121	2117	2111	2130	2120	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.06	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	2798	N	N	N	N
35	20250324	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	5499870	2600	111.97	2115	2130	2115	2760	1490	2125	2115.33	0.07	98	2131	2127	2121	2117	2111	2130	2120	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.06	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	2798	N	N	N	N
36	20250324	141353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	5253950	2484	106.98	2115	2130	2115	2760	1490	2125	2115.12	0.07	-2	2131	2127	2121	2117	2111	2130	2120	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.06	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	2798	N	N	N	N
37	20250324	131353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	5196710	2457	105.81	2115	2130	2115	2760	1490	2125	2115.06	0.07	-2	2131	2127	2121	2117	2111	2130	2120	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.06	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2798	N	N	N	N
38	20250324	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	5194585	2456	105.77	2115	2130	2115	2760	1490	2125	2115.06	0.07	-2	2131	2127	2121	2117	2111	2130	2120	4	635	100	1570	5	1	4230000	89	-27.47	1.07	12	0.06	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	2798	N	N	N	N
39	20250324	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	5179780	2449	105.47	2115	2130	2115	2760	1490	2125	2115.06	0.07	-2	2131	2127	2121	2117	2111	2130	2120	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.06	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2798	N	N	N	N
40	20250324	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1326240	627	27.00	2115	2130	2115	2760	1490	2125	2115.22	0.07	-2	2131	2127	2121	2117	2111	2130	2120	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.01	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	2798	N	N	N	N
41	20250324	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	38085	18	0.78	2115	2130	2115	2760	1490	2125	2115.83	0.07	-2	2131	2127	2121	2117	2111	2130	2120	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	2798	N	N	N	N
42	20250321	161403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4915745	2322	146.22	2115	2125	2115	2760	1490	2125	2117.03	0.07	-207	2141	2132	2121	2112	2101	2127	2107	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.05	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
43	20250321	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4705370	2223	139.99	2115	2125	2115	2760	1490	2125	2116.68	0.07	-207	2141	2132	2121	2112	2101	2127	2107	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.05	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
44	20250321	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3291325	1556	97.98	2115	2125	2115	2760	1490	2125	2115.25	0.07	-207	2141	2132	2121	2112	2101	2127	2107	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3005	N	N	N	N
45	20250321	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3291325	1556	97.98	2115	2125	2115	2760	1490	2125	2115.25	0.07	-207	2141	2132	2121	2112	2101	2127	2107	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3005	N	N	N	N
46	20250321	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3291325	1556	97.98	2115	2125	2115	2760	1490	2125	2115.25	0.07	-207	2141	2132	2121	2112	2101	2127	2107	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3005	N	N	N	N
47	20250321	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3287090	1554	97.86	2115	2125	2115	2760	1490	2125	2115.24	0.07	-207	2141	2132	2121	2112	2101	2127	2107	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3005	N	N	N	N
48	20250321	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3155650	1492	93.95	2115	2125	2115	2760	1490	2125	2115.05	0.07	-221	2141	2132	2121	2112	2101	2127	2107	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3005	N	N	N	N
49	20250321	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	3128085	1479	93.14	2115	2115	2115	2760	1490	2125	2115.00	0.07	-221	2141	2132	2121	2112	2101	2127	2107	4	635	100	1570	5	1	4230000	89	-27.47	1.07	12	0.03	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3005	N	N	N	N
50	20250320	162015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3353095	1588	596.99	2130	2130	2110	2760	1490	2125	2111.52	0.07	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
51	20250320	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3353095	1588	596.99	2130	2130	2110	2760	1490	2125	2111.52	0.07	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
52	20250320	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3353095	1588	596.99	2130	2130	2110	2760	1490	2125	2111.52	0.07	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.04	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
53	20250320	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	3350970	1587	596.62	2130	2130	2110	2760	1490	2125	2111.51	0.07	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3005	N	N	N	N
54	20250320	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	3350970	1587	596.62	2130	2130	2110	2760	1490	2125	2111.51	0.07	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3005	N	N	N	N
55	20250320	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	48790	23	8.65	2130	2130	2120	2760	1490	2125	2121.30	0.07	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3005	N	N	N	N
56	20250320	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6390	3	1.13	2130	2130	2130	2760	1490	2125	2130.00	0.07	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3005	N	N	N	N
57	20250320	091351	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	0.07	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
58	20250319	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	564565	266	332.50	2125	2125	2110	2765	1495	2130	2122.42	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.01	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
59	20250319	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	398815	188	235.00	2125	2125	2110	2765	1495	2130	2121.36	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
60	20250319	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	354225	167	208.75	2125	2125	2110	2765	1495	2130	2121.11	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
61	20250319	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	141725	67	83.75	2125	2125	2110	2765	1495	2130	2115.30	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
62	20250319	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	141725	67	83.75	2125	2125	2110	2765	1495	2130	2115.30	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
63	20250319	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	141725	67	83.75	2125	2125	2110	2765	1495	2130	2115.30	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
64	20250319	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	4250	2	2.50	2125	2125	2125	2765	1495	2130	2125.00	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3005	N	N	N	N
65	20250319	091350	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	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3005	N	N	N	N
66	20250318	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	170330	80	3.42	2130	2130	2120	2755	1485	2120	2129.12	0.07	-1	2123	2121	2118	2116	2113	2122	2117	4	635	100	1560	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3006	N	N	N	N
67	20250318	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	170330	80	3.42	2130	2130	2120	2755	1485	2120	2129.12	0.07	-1	2123	2121	2118	2116	2113	2122	2117	4	635	100	1560	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3006	N	N	N	N
68	20250318	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	146960	69	2.95	2130	2130	2120	2755	1485	2120	2129.86	0.07	-1	2123	2121	2118	2116	2113	2122	2117	4	635	100	1560	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3006	N	N	N	N
69	20250318	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	115010	54	2.31	2130	2130	2120	2755	1485	2120	2129.81	0.07	-1	2123	2121	2118	2116	2113	2122	2117	4	635	100	1560	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3006	N	N	N	N
70	20250318	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	66020	31	1.32	2130	2130	2120	2755	1485	2120	2129.68	0.07	-1	2123	2121	2118	2116	2113	2122	2117	4	635	100	1560	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3006	N	N	N	N
71	20250318	111339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	66020	31	1.32	2130	2130	2120	2755	1485	2120	2129.68	0.07	-1	2123	2121	2118	2116	2113	2122	2117	4	635	100	1560	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3006	N	N	N	N
72	20250318	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	36210	17	0.73	2130	2130	2130	2755	1485	2120	2130.00	0.07	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1560	5	1	4230000	90	-27.66	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3006	N	N	N	N
73	20250318	091345	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	0.07	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1560	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3006	N	N	N	N
74	20250317	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4950955	2340	77.84	2120	2120	2115	2755	1485	2120	2115.79	0.07	-36	2146	2132	2121	2107	2096	2127	2102	4	635	100	1560	5	1	4230000	90	-27.53	1.07	12	0.06	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3042	N	N	N	N
75	20250317	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4512115	2133	70.96	2120	2120	2115	2755	1485	2120	2115.38	0.07	-36	2146	2132	2121	2107	2096	2127	2102	4	635	100	1560	5	1	4230000	90	-27.53	1.07	12	0.05	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3042	N	N	N	N
76	20250317	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	4490915	2123	70.63	2120	2120	2115	2755	1485	2120	2115.36	0.07	-36	2146	2132	2121	2107	2096	2127	2102	4	635	100	1560	5	1	4230000	89	-27.47	1.07	12	0.05	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3042	N	N	N	N
77	20250317	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	4067915	1923	63.97	2120	2120	2115	2755	1485	2120	2115.40	0.07	-36	2146	2132	2121	2107	2096	2127	2102	4	635	100	1560	5	1	4230000	89	-27.47	1.07	12	0.05	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3042	N	N	N	N
78	20250317	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	874215	413	13.74	2120	2120	2115	2755	1485	2120	2116.74	0.07	-36	2146	2132	2121	2107	2096	2127	2102	4	635	100	1560	5	1	4230000	89	-27.47	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3042	N	N	N	N
79	20250317	111334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	322200	152	5.06	2120	2120	2115	2755	1485	2120	2119.74	0.07	-2	2146	2132	2121	2107	2096	2127	2102	4	635	100	1560	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3042	N	N	N	N
80	20250317	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	262870	124	4.13	2120	2120	2115	2755	1485	2120	2119.92	0.07	-2	2146	2132	2121	2107	2096	2127	2102	4	635	100	1560	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3042	N	N	N	N
81	20250317	091337	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	0.07	0	2146	2132	2121	2107	2096	2127	2102	4	635	100	1560	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3042	N	N	N	N
82	20250314	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	6349760	3006	705.63	2135	2135	2110	2775	1495	2135	2112.36	0.07	33	2141	2137	2131	2127	2121	2140	2130	4	640	100	1570	5	1	4230000	90	-27.53	1.07	12	0.07	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3009	N	N	N	N
83	20250314	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	6309555	2987	701.17	2135	2135	2110	2775	1495	2135	2112.34	0.07	33	2141	2137	2131	2127	2121	2140	2130	4	640	100	1570	5	1	4230000	90	-27.53	1.07	12	0.07	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3009	N	N	N	N
84	20250314	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	1616330	764	179.34	2135	2135	2115	2775	1495	2135	2115.62	0.07	27	2141	2137	2131	2127	2121	2140	2130	4	640	100	1570	5	1	4230000	89	-27.47	1.07	12	0.02	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3009	N	N	N	N
85	20250314	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	1277930	604	141.78	2135	2135	2115	2775	1495	2135	2115.78	0.07	27	2141	2137	2131	2127	2121	2140	2130	4	640	100	1570	5	1	4230000	89	-27.47	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3009	N	N	N	N
86	20250314	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	537680	254	59.62	2135	2135	2115	2775	1495	2135	2116.85	0.07	27	2141	2137	2131	2127	2121	2140	2130	4	640	100	1570	5	1	4230000	89	-27.47	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3009	N	N	N	N
87	20250314	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	214085	101	23.71	2135	2135	2115	2775	1495	2135	2119.65	0.07	27	2141	2137	2131	2127	2121	2140	2130	4	640	100	1570	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2195	-3.64	20250217	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3009	N	N	N	N
88	20250314	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	4270	2	0.47	2135	2135	2135	2775	1495	2135	2135.00	0.07	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
89	20250314	091336	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	0.07	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
90	20250313	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	909310	426	103.15	2135	2135	2125	2775	1495	2135	2134.53	0.07	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.01	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
91	20250313	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	57445	27	6.54	2135	2135	2125	2775	1495	2135	2127.59	0.07	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
92	20250313	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	8540	4	0.97	2135	2135	2135	2775	1495	2135	2135.00	0.07	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
93	20250313	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	8540	4	0.97	2135	2135	2135	2775	1495	2135	2135.00	0.07	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
94	20250313	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	8540	4	0.97	2135	2135	2135	2775	1495	2135	2135.00	0.07	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
95	20250313	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	8540	4	0.97	2135	2135	2135	2775	1495	2135	2135.00	0.07	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
96	20250313	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	8540	4	0.97	2135	2135	2135	2775	1495	2135	2135.00	0.07	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
97	20250313	091326	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	0.07	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3009	N	N	N	N
98	20250312	161316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	876820	413	26.32	2135	2135	2120	2775	1495	2135	2123.05	0.07	-86	2158	2146	2128	2116	2098	2152	2122	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.01	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3095	N	N	N	N
99	20250312	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	750855	354	22.56	2135	2135	2120	2775	1495	2135	2121.06	0.07	-86	2158	2146	2128	2116	2098	2152	2122	4	640	100	1570	5	1	4230000	90	-27.66	1.08	12	0.01	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3095	N	N	N	N
100	20250312	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	171875	81	5.16	2135	2135	2120	2775	1495	2135	2121.91	0.07	0	2158	2146	2128	2116	2098	2152	2122	4	640	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3095	N	N	N	N
101	20250312	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	171875	81	5.16	2135	2135	2120	2775	1495	2135	2121.91	0.07	0	2158	2146	2128	2116	2098	2152	2122	4	640	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3095	N	N	N	N
102	20250312	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	171875	81	5.16	2135	2135	2120	2775	1495	2135	2121.91	0.07	0	2158	2146	2128	2116	2098	2152	2122	4	640	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3095	N	N	N	N
103	20250312	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	167625	79	5.04	2135	2135	2120	2775	1495	2135	2121.84	0.07	0	2158	2146	2128	2116	2098	2152	2122	4	640	100	1570	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3095	N	N	N	N
104	20250312	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	19125	9	0.57	2135	2135	2120	2775	1495	2135	2125.00	0.07	0	2158	2146	2128	2116	2098	2152	2122	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3095	N	N	N	N
105	20250312	091320	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	0.07	0	2158	2146	2128	2116	2098	2152	2122	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3095	N	N	N	N
106	20250311	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	3312705	1569	42.52	2110	2140	2110	2780	1500	2140	2111.35	0.07	-19	2166	2152	2131	2117	2096	2160	2125	4	640	100	1580	5	1	4230000	90	-27.73	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3114	N	N	N	N
107	20250311	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	3312705	1569	42.52	2110	2140	2110	2780	1500	2140	2111.35	0.07	-19	2166	2152	2131	2117	2096	2160	2125	4	640	100	1580	5	1	4230000	90	-27.73	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3114	N	N	N	N
108	20250311	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	3312705	1569	42.52	2110	2140	2110	2780	1500	2140	2111.35	0.07	-19	2166	2152	2131	2117	2096	2160	2125	4	640	100	1580	5	1	4230000	90	-27.73	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3114	N	N	N	N
109	20250311	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	3312705	1569	42.52	2110	2140	2110	2780	1500	2140	2111.35	0.07	-19	2166	2152	2131	2117	2096	2160	2125	4	640	100	1580	5	1	4230000	90	-27.73	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3114	N	N	N	N
110	20250311	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	3312705	1569	42.52	2110	2140	2110	2780	1500	2140	2111.35	0.07	-19	2166	2152	2131	2117	2096	2160	2125	4	640	100	1580	5	1	4230000	90	-27.73	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3114	N	N	N	N
111	20250311	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	3280680	1554	42.11	2110	2140	2110	2780	1500	2140	2111.12	0.07	-19	2166	2152	2131	2117	2096	2160	2125	4	640	100	1580	5	1	4230000	90	-27.73	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3114	N	N	N	N
112	20250311	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	3165890	1500	40.65	2110	2140	2110	2780	1500	2140	2110.59	0.07	-19	2166	2152	2131	2117	2096	2160	2125	4	640	100	1580	5	1	4230000	90	-27.73	1.08	12	0.04	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3114	N	N	N	N
113	20250311	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	2236600	1060	28.73	2110	2110	2110	2780	1500	2140	2110.00	0.07	0	2166	2152	2131	2117	2096	2160	2125	4	640	100	1580	5	1	4230000	89	-27.40	1.07	12	0.03	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2195	-3.87	20250217	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3114	N	N	N	N
114	20250310	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	7830575	3690	21705.88	2110	2145	2110	2775	1495	2135	2122.11	0.07	79	2148	2141	2138	2131	2128	2140	2130	4	640	100	1570	5	1	4230000	91	-27.79	1.08	12	0.09	-77.00	1980.00	2300	20240430	-6.96	2035	20241227	5.16	2195	-2.51	20250217	2040	4.90	20250108	2300	-6.96	20240430	2035	5.16	20241227	N	467930	100	4 억	3035	N	N	N	N
115	20250310	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	7830575	3690	21705.88	2110	2145	2110	2775	1495	2135	2122.11	0.07	79	2148	2141	2138	2131	2128	2140	2130	4	640	100	1570	5	1	4230000	91	-27.79	1.08	12	0.09	-77.00	1980.00	2300	20240430	-6.96	2035	20241227	5.16	2195	-2.51	20250217	2040	4.90	20250108	2300	-6.96	20240430	2035	5.16	20241227	N	467930	100	4 억	3035	N	N	N	N
116	20250310	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	7830575	3690	21705.88	2110	2145	2110	2775	1495	2135	2122.11	0.07	79	2148	2141	2138	2131	2128	2140	2130	4	640	100	1570	5	1	4230000	91	-27.79	1.08	12	0.09	-77.00	1980.00	2300	20240430	-6.96	2035	20241227	5.16	2195	-2.51	20250217	2040	4.90	20250108	2300	-6.96	20240430	2035	5.16	20241227	N	467930	100	4 억	3035	N	N	N	N
117	20250310	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	7809175	3680	21647.06	2110	2145	2110	2775	1495	2135	2122.06	0.07	79	2148	2141	2138	2131	2128	2140	2130	4	640	100	1570	5	1	4230000	91	-27.86	1.08	12	0.09	-77.00	1980.00	2300	20240430	-6.74	2035	20241227	5.41	2195	-2.28	20250217	2040	5.15	20250108	2300	-6.74	20240430	2035	5.41	20241227	N	467930	100	4 억	3035	N	N	N	N
118	20250310	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	2729605	1286	7564.71	2110	2140	2110	2775	1495	2135	2122.55	0.07	79	2148	2141	2138	2131	2128	2140	2130	4	640	100	1570	5	1	4230000	91	-27.79	1.08	12	0.03	-77.00	1980.00	2300	20240430	-6.96	2035	20241227	5.16	2195	-2.51	20250217	2040	4.90	20250108	2300	-6.96	20240430	2035	5.16	20241227	N	467930	100	4 억	3035	N	N	N	N
119	20250310	111259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2558405	1206	7094.12	2110	2135	2110	2775	1495	2135	2121.40	0.07	-1	2148	2141	2138	2131	2128	2140	2130	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.03	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3035	N	N	N	N
120	20250310	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2026790	957	5629.41	2110	2135	2110	2775	1495	2135	2117.86	0.07	-1	2148	2141	2138	2131	2128	2140	2130	4	640	100	1570	5	1	4230000	90	-27.73	1.08	12	0.02	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3035	N	N	N	N
121	20250310	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	27430	13	76.47	2110	2110	2110	2775	1495	2135	2110.00	0.07	-1	2148	2141	2138	2131	2128	2140	2130	4	640	100	1570	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2195	-3.87	20250217	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3035	N	N	N	N
122	20250307	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	36365	17	0.47	2145	2145	2135	2755	1485	2120	2139.12	0.07	-6	2163	2141	2128	2106	2093	2135	2100	4	635	100	1560	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3041	N	N	N	N
123	20250307	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	36365	17	0.47	2145	2145	2135	2755	1485	2120	2139.12	0.07	-6	2163	2141	2128	2106	2093	2135	2100	4	635	100	1560	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3041	N	N	N	N
124	20250307	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	36365	17	0.47	2145	2145	2135	2755	1485	2120	2139.12	0.07	-6	2163	2141	2128	2106	2093	2135	2100	4	635	100	1560	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2195	-2.73	20250217	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3041	N	N	N	N
125	20250307	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	15015	7	0.19	2145	2145	2145	2755	1485	2120	2145.00	0.07	-6	2163	2141	2128	2106	2093	2135	2100	4	635	100	1560	5	1	4230000	91	-27.86	1.08	12	0.00	-77.00	1980.00	2300	20240430	-6.74	2035	20241227	5.41	2195	-2.28	20250217	2040	5.15	20250108	2300	-6.74	20240430	2035	5.41	20241227	N	467930	100	4 억	3041	N	N	N	N
126	20250307	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	15015	7	0.19	2145	2145	2145	2755	1485	2120	2145.00	0.07	-6	2163	2141	2128	2106	2093	2135	2100	4	635	100	1560	5	1	4230000	91	-27.86	1.08	12	0.00	-77.00	1980.00	2300	20240430	-6.74	2035	20241227	5.41	2195	-2.28	20250217	2040	5.15	20250108	2300	-6.74	20240430	2035	5.41	20241227	N	467930	100	4 억	3041	N	N	N	N
127	20250307	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	15015	7	0.19	2145	2145	2145	2755	1485	2120	2145.00	0.07	-6	2163	2141	2128	2106	2093	2135	2100	4	635	100	1560	5	1	4230000	91	-27.86	1.08	12	0.00	-77.00	1980.00	2300	20240430	-6.74	2035	20241227	5.41	2195	-2.28	20250217	2040	5.15	20250108	2300	-6.74	20240430	2035	5.41	20241227	N	467930	100	4 억	3041	N	N	N	N
128	20250307	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	12870	6	0.17	2145	2145	2145	2755	1485	2120	2145.00	0.07	-6	2163	2141	2128	2106	2093	2135	2100	4	635	100	1560	5	1	4230000	91	-27.86	1.08	12	0.00	-77.00	1980.00	2300	20240430	-6.74	2035	20241227	5.41	2195	-2.28	20250217	2040	5.15	20250108	2300	-6.74	20240430	2035	5.41	20241227	N	467930	100	4 억	3041	N	N	N	N
129	20250307	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	10725	5	0.14	2145	2145	2145	2755	1485	2120	2145.00	0.07	-5	2163	2141	2128	2106	2093	2135	2100	4	635	100	1560	5	1	4230000	91	-27.86	1.08	12	0.00	-77.00	1980.00	2300	20240430	-6.74	2035	20241227	5.41	2195	-2.28	20250217	2040	5.15	20250108	2300	-6.74	20240430	2035	5.41	20241227	N	467930	100	4 억	3041	N	N	N	N
130	20250306	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	7688375	3622	9055.00	2150	2150	2115	2795	1505	2150	2122.69	0.07	-1	2166	2157	2141	2132	2116	2162	2137	4	645	100	1590	5	1	4230000	90	-27.53	1.07	12	0.09	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3042	N	N	N	N
131	20250306	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	7024790	3309	8272.50	2150	2150	2115	2795	1505	2150	2122.93	0.07	291	2166	2157	2141	2132	2116	2162	2137	4	645	100	1590	5	1	4230000	90	-27.66	1.08	12	0.08	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3042	N	N	N	N
132	20250306	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	5700725	2683	6707.50	2150	2150	2115	2795	1505	2150	2124.76	0.07	291	2166	2157	2141	2132	2116	2162	2137	4	645	100	1590	5	1	4230000	90	-27.53	1.07	12	0.06	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3042	N	N	N	N
133	20250306	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	5700725	2683	6707.50	2150	2150	2115	2795	1505	2150	2124.76	0.07	291	2166	2157	2141	2132	2116	2162	2137	4	645	100	1590	5	1	4230000	90	-27.53	1.07	12	0.06	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3042	N	N	N	N
134	20250306	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	5679525	2673	6682.50	2150	2150	2115	2795	1505	2150	2124.78	0.07	291	2166	2157	2141	2132	2116	2162	2137	4	645	100	1590	5	1	4230000	90	-27.66	1.08	12	0.06	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2195	-2.96	20250217	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3042	N	N	N	N
135	20250306	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	1270610	591	1477.50	2150	2150	2120	2795	1505	2150	2149.93	0.07	0	2166	2157	2141	2132	2116	2162	2137	4	645	100	1590	5	1	4230000	90	-27.53	1.07	12	0.01	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2195	-3.42	20250217	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3042	N	N	N	N
136	20250306	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	1268490	590	1475.00	2150	2150	2145	2795	1505	2150	2149.98	0.07	0	2166	2157	2141	2132	2116	2162	2137	4	645	100	1590	5	1	4230000	91	-27.86	1.08	12	0.01	-77.00	1980.00	2300	20240430	-6.74	2035	20241227	5.41	2195	-2.28	20250217	2040	5.15	20250108	2300	-6.74	20240430	2035	5.41	20241227	N	467930	100	4 억	3042	N	N	N	N
137	20250306	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	6450	3	7.50	2150	2150	2150	2795	1505	2150	2150.00	0.07	0	2166	2157	2141	2132	2116	2162	2137	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3042	N	N	N	N
138	20250305	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	85100	40	0.81	2125	2150	2125	2795	1505	2150	2127.50	0.07	-2	2196	2172	2136	2112	2076	2155	2095	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3044	N	N	N	N
139	20250305	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	85100	40	0.81	2125	2150	2125	2795	1505	2150	2127.50	0.07	-2	2196	2172	2136	2112	2076	2155	2095	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3044	N	N	N	N
140	20250305	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	85100	40	0.81	2125	2150	2125	2795	1505	2150	2127.50	0.07	-2	2196	2172	2136	2112	2076	2155	2095	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3044	N	N	N	N
141	20250305	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	85100	40	0.81	2125	2150	2125	2795	1505	2150	2127.50	0.07	-2	2196	2172	2136	2112	2076	2155	2095	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3044	N	N	N	N
142	20250305	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	85100	40	0.81	2125	2150	2125	2795	1505	2150	2127.50	0.07	-2	2196	2172	2136	2112	2076	2155	2095	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3044	N	N	N	N
143	20250305	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	82950	39	0.79	2125	2150	2125	2795	1505	2150	2126.92	0.07	-2	2196	2172	2136	2112	2076	2155	2095	4	645	100	1590	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2195	-3.19	20250217	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3044	N	N	N	N
144	20250305	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	51050	24	0.48	2125	2150	2125	2795	1505	2150	2127.08	0.07	-2	2196	2172	2136	2112	2076	2155	2095	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3044	N	N	N	N
145	20250305	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.07	0	2196	2172	2136	2112	2076	2155	2095	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3044	N	N	N	N
146	20250304	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	10533530	4949	182.49	2155	2160	2100	2800	1510	2155	2128.42	0.07	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.12	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3044	N	N	N	N
147	20250304	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	10445390	4908	180.97	2155	2160	2100	2800	1510	2155	2128.24	0.07	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.12	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	N	467930	100	4 억	3044	N	N	N	N
148	20250304	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-15	5	-0.70	10443240	4907	180.94	2155	2160	2100	2800	1510	2155	2128.23	0.07	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.79	1.08	12	0.12	-77.00	1980.00	2300	20240430	-6.96	2035	20241227	5.16	2195	-2.51	20250217	2040	4.90	20250108	2300	-6.96	20240430	2035	5.16	20241227	N	467930	100	4 억	3044	N	N	N	N
149	20250304	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	10156480	4773	176.00	2155	2160	2100	2800	1510	2155	2127.90	0.07	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-28.05	1.09	12	0.11	-77.00	1980.00	2300	20240430	-6.09	2035	20241227	6.14	2195	-1.59	20250217	2040	5.88	20250108	2300	-6.09	20240430	2035	6.14	20241227	N	467930	100	4 억	3044	N	N	N	N
150	20250304	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	391445	182	6.71	2155	2160	2150	2800	1510	2155	2150.80	0.07	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-28.05	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.09	2035	20241227	6.14	2195	-1.59	20250217	2040	5.88	20250108	2300	-6.09	20240430	2035	6.14	20241227	N	467930	100	4 억	3044	N	N	N	N
151	20250304	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	391445	182	6.71	2155	2160	2150	2800	1510	2155	2150.80	0.07	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-28.05	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.09	2035	20241227	6.14	2195	-1.59	20250217	2040	5.88	20250108	2300	-6.09	20240430	2035	6.14	20241227	N	467930	100	4 억	3044	N	N	N	N
152	20250304	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	32325	15	0.55	2155	2155	2155	2800	1510	2155	2155.00	0.07	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.99	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.30	2035	20241227	5.90	2195	-1.82	20250217	2040	5.64	20250108	2300	-6.30	20240430	2035	5.90	20241227	N	467930	100	4 억	3044	N	N	N	N
153	20250304	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.07	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.99	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.30	2035	20241227	5.90	2195	-1.82	20250217	2040	5.64	20250108	2300	-6.30	20240430	2035	5.90	20241227	N	467930	100	4 억	3044	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History