KissMeData/246690/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161026	53	100.00	KOSDAQ		금융	N	N	N	N	N	1940	5	2	0.26	1519647673	799198	94.91	1935	1980	1858	2515	1355	1935	1901.02	3.00	-32577	2029	1982	1898	1851	1767	2005	1874	207	580	500	0	1	1	41477862	805	-32.88	0.99	12	1.93	-59.00	1960.00	2865	20250418	-32.29	801	20241210	142.20	2865	-32.29	20250418	912	112.72	20250203	2865	-32.29	20250418	801	142.20	20241210	1.16	Y	246690	500	207 억	1245345	N	N	4300	N	02	N
3	20250430	151035	53	100.00	KOSDAQ		금융	N	N	N	N	N	1939	4	2	0.21	1417369869	746369	88.63	1935	1980	1858	2515	1355	1935	1899.02	3.00	-26167	2029	1982	1898	1851	1767	2005	1874	207	580	500	0	1	1	41477862	804	-32.86	0.99	12	1.80	-59.00	1960.00	2865	20250418	-32.32	801	20241210	142.07	2865	-32.32	20250418	912	112.61	20250203	2865	-32.32	20250418	801	142.07	20241210	1.16	Y	246690	500	207 억	1245345	N	N	4300	N	02	N
4	20250430	141036	53	100.00	KOSDAQ		금융	N	N	N	N	N	1898	-37	5	-1.91	1072140826	567395	67.38	1935	1940	1858	2515	1355	1935	1889.58	3.00	-106079	2029	1982	1898	1851	1767	2005	1874	207	580	500	0	1	1	41477862	787	-32.17	0.97	12	1.37	-59.00	1960.00	2865	20250418	-33.75	801	20241210	136.95	2865	-33.75	20250418	912	108.11	20250203	2865	-33.75	20250418	801	136.95	20241210	1.16	Y	246690	500	207 억	1245345	N	N	4300	N	02	N
5	20250430	131033	53	100.00	KOSDAQ		금융	N	N	N	N	N	1884	-51	5	-2.64	883978235	467692	55.54	1935	1940	1858	2515	1355	1935	1890.09	3.00	-102883	2029	1982	1898	1851	1767	2005	1874	207	580	500	0	1	1	41477862	781	-31.93	0.96	12	1.13	-59.00	1960.00	2865	20250418	-34.24	801	20241210	135.21	2865	-34.24	20250418	912	106.58	20250203	2865	-34.24	20250418	801	135.21	20241210	1.16	Y	246690	500	207 억	1245345	N	N	4300	N	02	N
6	20250430	121037	53	100.00	KOSDAQ		금융	N	N	N	N	N	1887	-48	5	-2.48	786121950	415825	49.38	1935	1940	1858	2515	1355	1935	1890.51	3.00	-87260	2029	1982	1898	1851	1767	2005	1874	207	580	500	0	1	1	41477862	783	-31.98	0.96	12	1.00	-59.00	1960.00	2865	20250418	-34.14	801	20241210	135.58	2865	-34.14	20250418	912	106.91	20250203	2865	-34.14	20250418	801	135.58	20241210	1.16	Y	246690	500	207 억	1245345	N	N	4300	N	02	N
7	20250430	111034	53	100.00	KOSDAQ		금융	N	N	N	N	N	1891	-44	5	-2.27	642769286	340181	40.40	1935	1940	1858	2515	1355	1935	1889.49	3.00	-68646	2029	1982	1898	1851	1767	2005	1874	207	580	500	0	1	1	41477862	784	-32.05	0.96	12	0.82	-59.00	1960.00	2865	20250418	-34.00	801	20241210	136.08	2865	-34.00	20250418	912	107.35	20250203	2865	-34.00	20250418	801	136.08	20241210	1.16	Y	246690	500	207 억	1245345	N	N	4300	N	02	N
8	20250430	101037	53	100.00	KOSDAQ		금융	N	N	N	N	N	1886	-49	5	-2.53	419017308	221478	26.30	1935	1940	1858	2515	1355	1935	1891.91	3.00	-51957	2029	1982	1898	1851	1767	2005	1874	207	580	500	0	1	1	41477862	782	-31.97	0.96	12	0.53	-59.00	1960.00	2865	20250418	-34.17	801	20241210	135.46	2865	-34.17	20250418	912	106.80	20250203	2865	-34.17	20250418	801	135.46	20241210	1.16	Y	246690	500	207 억	1245345	N	N	4300	N	02	N
9	20250430	091039	53	100.00	KOSDAQ		금융	N	N	N	N	N	1925	-10	5	-0.52	197414350	104617	12.42	1935	1940	1858	2515	1355	1935	1887.02	3.00	-23562	2029	1982	1898	1851	1767	2005	1874	207	580	500	0	1	1	41477862	798	-32.63	0.98	12	0.25	-59.00	1960.00	2865	20250418	-32.81	801	20241210	140.32	2865	-32.81	20250418	912	111.07	20250203	2865	-32.81	20250418	801	140.32	20241210	1.16	Y	246690	500	207 억	1245345	N	N	4300	N	02	N
10	20250429	161026	53	100.00	KOSDAQ		금융	N	N	N	N	N	1935	31	2	1.63	1582418345	833882	95.61	1882	1945	1814	2475	1333	1904	1897.43	2.67	155115	2008	1956	1913	1861	1818	1934	1839	207	571	500	0	1	1	41477862	803	-32.80	0.99	12	2.01	-59.00	1960.00	2865	20250418	-32.46	801	20241210	141.57	2865	-32.46	20250418	912	112.17	20250203	2865	-32.46	20250418	801	141.57	20241210	1.17	Y	246690	500	207 억	1108133	N	N	4300	N	02	N
11	20250429	151030	53	100.00	KOSDAQ		금융	N	N	N	N	N	1920	16	2	0.84	1512334081	797529	91.44	1882	1945	1814	2475	1333	1904	1896.27	2.67	158596	2008	1956	1913	1861	1818	1934	1839	207	571	500	0	1	1	41477862	796	-32.54	0.98	12	1.92	-59.00	1960.00	2865	20250418	-32.98	801	20241210	139.70	2865	-32.98	20250418	912	110.53	20250203	2865	-32.98	20250418	801	139.70	20241210	1.17	Y	246690	500	207 억	1108133	N	N	28704	N	02	N
12	20250429	141032	53	100.00	KOSDAQ		금융	N	N	N	N	N	1924	20	2	1.05	1318906992	697300	79.95	1882	1945	1814	2475	1333	1904	1891.45	2.67	174198	2008	1956	1913	1861	1818	1934	1839	207	571	500	0	1	1	41477862	798	-32.61	0.98	12	1.68	-59.00	1960.00	2865	20250418	-32.84	801	20241210	140.20	2865	-32.84	20250418	912	110.96	20250203	2865	-32.84	20250418	801	140.20	20241210	1.17	Y	246690	500	207 억	1108133	N	N	28704	N	02	N
13	20250429	131030	53	100.00	KOSDAQ		금융	N	N	N	N	N	1932	28	2	1.47	1129031153	598934	68.67	1882	1940	1814	2475	1333	1904	1885.06	2.67	131580	2008	1956	1913	1861	1818	1934	1839	207	571	500	0	1	1	41477862	801	-32.75	0.99	12	1.44	-59.00	1960.00	2865	20250418	-32.57	801	20241210	141.20	2865	-32.57	20250418	912	111.84	20250203	2865	-32.57	20250418	801	141.20	20241210	1.17	Y	246690	500	207 억	1108133	N	N	28704	N	02	N
14	20250429	121033	53	100.00	KOSDAQ		금융	N	N	N	N	N	1917	13	2	0.68	939879278	500930	57.44	1882	1932	1814	2475	1333	1904	1876.26	2.67	96938	2008	1956	1913	1861	1818	1934	1839	207	571	500	0	1	1	41477862	795	-32.49	0.98	12	1.21	-59.00	1960.00	2865	20250418	-33.09	801	20241210	139.33	2865	-33.09	20250418	912	110.20	20250203	2865	-33.09	20250418	801	139.33	20241210	1.17	Y	246690	500	207 억	1108133	N	N	28704	N	02	N
15	20250429	111031	53	100.00	KOSDAQ		금융	N	N	N	N	N	1903	-1	5	-0.05	817983200	437214	50.13	1882	1932	1814	2475	1333	1904	1870.89	2.67	64148	2008	1956	1913	1861	1818	1934	1839	207	571	500	0	1	1	41477862	789	-32.25	0.97	12	1.05	-59.00	1960.00	2865	20250418	-33.58	801	20241210	137.58	2865	-33.58	20250418	912	108.66	20250203	2865	-33.58	20250418	801	137.58	20241210	1.17	Y	246690	500	207 억	1108133	N	N	28704	N	02	N
16	20250429	101033	53	100.00	KOSDAQ		금융	N	N	N	N	N	1902	-2	5	-0.11	583193790	314519	36.06	1882	1907	1814	2475	1333	1904	1854.22	2.67	34586	2008	1956	1913	1861	1818	1934	1839	207	571	500	0	1	1	41477862	789	-32.24	0.97	12	0.76	-59.00	1960.00	2865	20250418	-33.61	801	20241210	137.45	2865	-33.61	20250418	912	108.55	20250203	2865	-33.61	20250418	801	137.45	20241210	1.17	Y	246690	500	207 억	1108133	N	N	28704	N	02	N
17	20250429	091035	53	100.00	KOSDAQ		금융	N	N	N	N	N	1856	-48	5	-2.52	195217103	104905	12.03	1882	1904	1838	2475	1333	1904	1860.85	2.67	1444	2008	1956	1913	1861	1818	1934	1839	207	571	500	0	1	1	41477862	770	-31.46	0.95	12	0.25	-59.00	1960.00	2865	20250418	-35.22	801	20241210	131.71	2865	-35.22	20250418	912	103.51	20250203	2865	-35.22	20250418	801	131.71	20241210	1.17	Y	246690	500	207 억	1108133	N	N	28704	N	02	N
18	20250428	161024	53	100.00	KOSDAQ		금융	N	N	N	N	N	1904	-16	5	-0.83	1650443135	863699	56.63	1910	1965	1870	2495	1344	1920	1910.91	2.49	74254	2069	1994	1935	1860	1801	2032	1898	207	575	500	0	1	1	41477862	790	-32.27	0.97	12	2.08	-59.00	1960.00	2865	20250418	-33.54	801	20241210	137.70	2865	-33.54	20250418	912	108.77	20250203	2865	-33.54	20250418	801	137.70	20241210	1.30	Y	246690	500	207 억	1033854	N	N	28704	N	02	N
19	20250428	151029	53	100.00	KOSDAQ		금융	N	N	N	N	N	1898	-22	5	-1.15	1575094892	823974	54.03	1910	1965	1870	2495	1344	1920	1911.58	2.49	60918	2069	1994	1935	1860	1801	2032	1898	207	575	500	0	1	1	41477862	787	-32.17	0.97	12	1.99	-59.00	1960.00	2865	20250418	-33.75	801	20241210	136.95	2865	-33.75	20250418	912	108.11	20250203	2865	-33.75	20250418	801	136.95	20241210	1.30	Y	246690	500	207 억	1033854	N	N	731	N	02	N
20	20250428	141030	53	100.00	KOSDAQ		금융	N	N	N	N	N	1914	-6	5	-0.31	1387084070	724806	47.53	1910	1965	1870	2495	1344	1920	1913.73	2.49	41840	2069	1994	1935	1860	1801	2032	1898	207	575	500	0	1	1	41477862	794	-32.44	0.98	12	1.75	-59.00	1960.00	2865	20250418	-33.19	801	20241210	138.95	2865	-33.19	20250418	912	109.87	20250203	2865	-33.19	20250418	801	138.95	20241210	1.30	Y	246690	500	207 억	1033854	N	N	731	N	02	N
21	20250428	131029	53	100.00	KOSDAQ		금융	N	N	N	N	N	1903	-17	5	-0.89	1293430305	675784	44.31	1910	1965	1870	2495	1344	1920	1913.97	2.49	47230	2069	1994	1935	1860	1801	2032	1898	207	575	500	0	1	1	41477862	789	-32.25	0.97	12	1.63	-59.00	1960.00	2865	20250418	-33.58	801	20241210	137.58	2865	-33.58	20250418	912	108.66	20250203	2865	-33.58	20250418	801	137.58	20241210	1.30	Y	246690	500	207 억	1033854	N	N	731	N	02	N
22	20250428	121026	53	100.00	KOSDAQ		금융	N	N	N	N	N	1919	-1	5	-0.05	1185639206	619383	40.61	1910	1965	1870	2495	1344	1920	1914.23	2.49	38437	2069	1994	1935	1860	1801	2032	1898	207	575	500	0	1	1	41477862	796	-32.53	0.98	12	1.49	-59.00	1960.00	2865	20250418	-33.02	801	20241210	139.58	2865	-33.02	20250418	912	110.42	20250203	2865	-33.02	20250418	801	139.58	20241210	1.30	Y	246690	500	207 억	1033854	N	N	731	N	02	N
23	20250428	111027	53	100.00	KOSDAQ		금융	N	N	N	N	N	1928	8	2	0.42	1072865209	560915	36.78	1910	1965	1870	2495	1344	1920	1912.71	2.49	38027	2069	1994	1935	1860	1801	2032	1898	207	575	500	0	1	1	41477862	800	-32.68	0.98	12	1.35	-59.00	1960.00	2865	20250418	-32.71	801	20241210	140.70	2865	-32.71	20250418	912	111.40	20250203	2865	-32.71	20250418	801	140.70	20241210	1.30	Y	246690	500	207 억	1033854	N	N	731	N	02	N
24	20250428	101024	53	100.00	KOSDAQ		금융	N	N	N	N	N	1914	-6	5	-0.31	821182807	428810	28.12	1910	1965	1870	2495	1344	1920	1915.03	2.49	18767	2069	1994	1935	1860	1801	2032	1898	207	575	500	0	1	1	41477862	794	-32.44	0.98	12	1.03	-59.00	1960.00	2865	20250418	-33.19	801	20241210	138.95	2865	-33.19	20250418	912	109.87	20250203	2865	-33.19	20250418	801	138.95	20241210	1.30	Y	246690	500	207 억	1033854	N	N	731	N	02	N
25	20250428	091027	53	100.00	KOSDAQ		금융	N	N	N	N	N	1905	-15	5	-0.78	273592121	143891	9.44	1910	1916	1870	2495	1344	1920	1901.38	2.49	-31241	2069	1994	1935	1860	1801	2032	1898	207	575	500	0	1	1	41477862	790	-32.29	0.97	12	0.35	-59.00	1960.00	2865	20250418	-33.51	801	20241210	137.83	2865	-33.51	20250418	912	108.88	20250203	2865	-33.51	20250418	801	137.83	20241210	1.30	Y	246690	500	207 억	1033854	N	N	731	N	02	N
26	20250425	161021	53	100.00	KOSDAQ		금융	N	N	N	N	N	1920	33	2	1.75	2941497224	1520936	72.63	1895	2010	1876	2450	1321	1887	1934.05	2.46	45538	2083	1985	1898	1800	1713	2034	1849	207	563	500	0	1	1	41477862	796	-32.54	0.98	12	3.67	-59.00	1960.00	2865	20250418	-32.98	801	20241210	139.70	2865	-32.98	20250418	912	110.53	20250203	2865	-32.98	20250418	801	139.70	20241210	1.40	Y	246690	500	207 억	1018447	N	N	731	N	02	N
27	20250425	151029	53	100.00	KOSDAQ		금융	N	N	N	N	N	1910	23	2	1.22	2862085581	1479477	70.66	1895	2010	1876	2450	1321	1887	1934.56	2.46	46460	2083	1985	1898	1800	1713	2034	1849	207	563	500	0	1	1	41477862	792	-32.37	0.97	12	3.57	-59.00	1960.00	2865	20250418	-33.33	801	20241210	138.45	2865	-33.33	20250418	912	109.43	20250203	2865	-33.33	20250418	801	138.45	20241210	1.40	Y	246690	500	207 억	1018447	N	N	22089	N	02	N
28	20250425	141028	53	100.00	KOSDAQ		금융	N	N	N	N	N	1932	45	2	2.38	2570458111	1328128	63.43	1895	2010	1876	2450	1321	1887	1935.44	2.46	62613	2083	1985	1898	1800	1713	2034	1849	207	563	500	0	1	1	41477862	801	-32.75	0.99	12	3.20	-59.00	1960.00	2865	20250418	-32.57	801	20241210	141.20	2865	-32.57	20250418	912	111.84	20250203	2865	-32.57	20250418	801	141.20	20241210	1.40	Y	246690	500	207 억	1018447	N	N	22089	N	02	N
29	20250425	131029	53	100.00	KOSDAQ		금융	N	N	N	N	N	1920	33	2	1.75	2407873081	1243562	59.39	1895	2010	1876	2450	1321	1887	1936.31	2.46	68641	2083	1985	1898	1800	1713	2034	1849	207	563	500	0	1	1	41477862	796	-32.54	0.98	12	3.00	-59.00	1960.00	2865	20250418	-32.98	801	20241210	139.70	2865	-32.98	20250418	912	110.53	20250203	2865	-32.98	20250418	801	139.70	20241210	1.40	Y	246690	500	207 억	1018447	N	N	22089	N	02	N
30	20250425	121026	53	100.00	KOSDAQ		금융	N	N	N	N	N	1913	26	2	1.38	2167660836	1117972	53.39	1895	2010	1876	2450	1321	1887	1938.97	2.46	59888	2083	1985	1898	1800	1713	2034	1849	207	563	500	0	1	1	41477862	793	-32.42	0.98	12	2.70	-59.00	1960.00	2865	20250418	-33.23	801	20241210	138.83	2865	-33.23	20250418	912	109.76	20250203	2865	-33.23	20250418	801	138.83	20241210	1.40	Y	246690	500	207 억	1018447	N	N	22089	N	02	N
31	20250425	111028	53	100.00	KOSDAQ		금융	N	N	N	N	N	1904	17	2	0.90	2024631295	1043236	49.82	1895	2010	1876	2450	1321	1887	1940.78	2.46	71179	2083	1985	1898	1800	1713	2034	1849	207	563	500	0	1	1	41477862	790	-32.27	0.97	12	2.52	-59.00	1960.00	2865	20250418	-33.54	801	20241210	137.70	2865	-33.54	20250418	912	108.77	20250203	2865	-33.54	20250418	801	137.70	20241210	1.40	Y	246690	500	207 억	1018447	N	N	22089	N	02	N
32	20250425	101027	53	100.00	KOSDAQ		금융	N	N	N	N	N	1946	59	2	3.13	1563412807	802148	38.31	1895	2010	1876	2450	1321	1887	1949.12	2.46	115340	2083	1985	1898	1800	1713	2034	1849	207	563	500	0	1	1	41477862	807	-32.98	0.99	12	1.93	-59.00	1960.00	2865	20250418	-32.08	801	20241210	142.95	2865	-32.08	20250418	912	113.38	20250203	2865	-32.08	20250418	801	142.95	20241210	1.40	Y	246690	500	207 억	1018447	N	N	22089	N	02	N
33	20250425	091031	53	100.00	KOSDAQ		금융	N	N	N	N	N	1925	38	2	2.01	140212279	73988	3.53	1895	1925	1876	2450	1321	1887	1895.19	2.46	19205	2083	1985	1898	1800	1713	2034	1849	207	563	500	0	1	1	41477862	798	-32.63	0.98	12	0.18	-59.00	1960.00	2865	20250418	-32.81	801	20241210	140.32	2865	-32.81	20250418	912	111.07	20250203	2865	-32.81	20250418	801	140.32	20241210	1.40	Y	246690	500	207 억	1018447	N	N	22089	N	02	N
34	20250424	161012	53	100.00	KOSDAQ		금융	N	N	N	N	N	1887	9	2	0.48	3965915073	2076429	70.50	1880	1996	1811	2440	1315	1878	1909.99	2.01	223291	2096	1987	1911	1802	1726	1949	1764	207	562	500	0	1	1	41477862	783	-31.98	0.96	12	5.01	-59.00	1960.00	2865	20250418	-34.14	801	20241210	135.58	2865	-34.14	20250418	912	106.91	20250203	2865	-34.14	20250418	801	135.58	20241210	1.87	Y	246690	500	207 억	833588	N	N	22089	N	02	N
35	20250424	151024	53	100.00	KOSDAQ		금융	N	N	N	N	N	1875	-3	5	-0.16	3851308975	2015693	68.44	1880	1996	1811	2440	1315	1878	1910.66	2.01	228351	2096	1987	1911	1802	1726	1949	1764	207	562	500	0	1	1	41477862	778	-31.78	0.96	12	4.86	-59.00	1960.00	2865	20250418	-34.55	801	20241210	134.08	2865	-34.55	20250418	912	105.59	20250203	2865	-34.55	20250418	801	134.08	20241210	1.87	Y	246690	500	207 억	833588	N	N	3611	N	02	N
36	20250424	141025	53	100.00	KOSDAQ		금융	N	N	N	N	N	1894	16	2	0.85	3669172194	1919091	65.16	1880	1996	1811	2440	1315	1878	1911.93	2.01	221065	2096	1987	1911	1802	1726	1949	1764	207	562	500	0	1	1	41477862	786	-32.10	0.97	12	4.63	-59.00	1960.00	2865	20250418	-33.89	801	20241210	136.45	2865	-33.89	20250418	912	107.68	20250203	2865	-33.89	20250418	801	136.45	20241210	1.87	Y	246690	500	207 억	833588	N	N	3611	N	02	N
37	20250424	131023	53	100.00	KOSDAQ		금융	N	N	N	N	N	1906	28	2	1.49	3403986365	1778233	60.37	1880	1996	1811	2440	1315	1878	1914.25	2.01	184460	2096	1987	1911	1802	1726	1949	1764	207	562	500	0	1	1	41477862	791	-32.31	0.97	12	4.29	-59.00	1960.00	2865	20250418	-33.47	801	20241210	137.95	2865	-33.47	20250418	912	108.99	20250203	2865	-33.47	20250418	801	137.95	20241210	1.87	Y	246690	500	207 억	833588	N	N	3611	N	02	N
38	20250424	121021	53	100.00	KOSDAQ		금융	N	N	N	N	N	1910	32	2	1.70	3248878814	1697217	57.62	1880	1996	1811	2440	1315	1878	1914.24	2.01	182797	2096	1987	1911	1802	1726	1949	1764	207	562	500	0	1	1	41477862	792	-32.37	0.97	12	4.09	-59.00	1960.00	2865	20250418	-33.33	801	20241210	138.45	2865	-33.33	20250418	912	109.43	20250203	2865	-33.33	20250418	801	138.45	20241210	1.87	Y	246690	500	207 억	833588	N	N	3611	N	02	N
39	20250424	111024	53	100.00	KOSDAQ		금융	N	N	N	N	N	1895	17	2	0.91	2981847867	1557475	52.88	1880	1996	1811	2440	1315	1878	1914.54	2.01	165861	2096	1987	1911	1802	1726	1949	1764	207	562	500	0	1	1	41477862	786	-32.12	0.97	12	3.75	-59.00	1960.00	2865	20250418	-33.86	801	20241210	136.58	2865	-33.86	20250418	912	107.79	20250203	2865	-33.86	20250418	801	136.58	20241210	1.87	Y	246690	500	207 억	833588	N	N	3611	N	02	N
40	20250424	101021	53	100.00	KOSDAQ		금융	N	N	N	N	N	1866	-12	5	-0.64	2577669501	1343745	45.62	1880	1996	1811	2440	1315	1878	1918.27	2.01	153424	2096	1987	1911	1802	1726	1949	1764	207	562	500	0	1	1	41477862	774	-31.63	0.95	12	3.24	-59.00	1960.00	2865	20250418	-34.87	801	20241210	132.96	2865	-34.87	20250418	912	104.61	20250203	2865	-34.87	20250418	801	132.96	20241210	1.87	Y	246690	500	207 억	833588	N	N	3611	N	02	N
41	20250424	091030	53	100.00	KOSDAQ		금융	N	N	N	N	N	1921	43	2	2.29	435805305	226939	7.70	1880	1939	1880	2440	1315	1878	1920.36	2.01	74893	2096	1987	1911	1802	1726	1949	1764	207	562	500	0	1	1	41477862	797	-32.56	0.98	12	0.55	-59.00	1960.00	2865	20250418	-32.95	801	20241210	139.83	2865	-32.95	20250418	912	110.64	20250203	2865	-32.95	20250418	801	139.83	20241210	1.87	Y	246690	500	207 억	833588	N	N	3611	N	02	N
42	20250423	161003	53	100.00	KOSDAQ		금융	N	N	N	N	N	1878	-127	5	-6.33	5497183014	2916736	38.19	2005	2020	1835	2605	1405	2005	1884.67	1.08	388037	2615	2310	2155	1850	1695	2232	1772	207	600	500	0	1	1	41477862	779	-31.83	0.96	12	7.03	-59.00	1960.00	2865	20250418	-34.45	801	20241210	134.46	2865	-34.45	20250418	912	105.92	20250203	2865	-34.45	20250418	801	134.46	20241210	2.13	Y	246690	500	207 억	447470	N	N	3611	N	02	N
43	20250423	151022	53	100.00	KOSDAQ		금융	N	N	N	N	N	1873	-132	5	-6.58	5317491960	2820989	36.93	2005	2020	1835	2605	1405	2005	1884.92	1.08	388382	2615	2310	2155	1850	1695	2232	1772	207	600	500	0	1	1	41477862	777	-31.75	0.96	12	6.80	-59.00	1960.00	2865	20250418	-34.62	801	20241210	133.83	2865	-34.62	20250418	912	105.37	20250203	2865	-34.62	20250418	801	133.83	20241210	2.13	Y	246690	500	207 억	447470	N	N	0	N	02	N
44	20250423	141020	53	100.00	KOSDAQ		금융	N	N	N	N	N	1900	-105	5	-5.24	4930091495	2617093	34.26	2005	2020	1835	2605	1405	2005	1883.75	1.08	406390	2615	2310	2155	1850	1695	2232	1772	207	600	500	0	1	1	41477862	788	-32.20	0.97	12	6.31	-59.00	1960.00	2865	20250418	-33.68	801	20241210	137.20	2865	-33.68	20250418	912	108.33	20250203	2865	-33.68	20250418	801	137.20	20241210	2.13	Y	246690	500	207 억	447470	N	N	0	N	02	N
45	20250423	131019	53	100.00	KOSDAQ		금융	N	N	N	N	N	1862	-143	5	-7.13	4599257437	2441524	31.97	2005	2020	1835	2605	1405	2005	1883.71	1.08	365315	2615	2310	2155	1850	1695	2232	1772	207	600	500	0	1	1	41477862	772	-31.56	0.95	12	5.89	-59.00	1960.00	2865	20250418	-35.01	801	20241210	132.46	2865	-35.01	20250418	912	104.17	20250203	2865	-35.01	20250418	801	132.46	20241210	2.13	Y	246690	500	207 억	447470	N	N	0	N	02	N
46	20250423	121022	53	100.00	KOSDAQ		금융	N	N	N	N	N	1859	-146	5	-7.28	4356881090	2311755	30.27	2005	2020	1835	2605	1405	2005	1884.60	1.08	371086	2615	2310	2155	1850	1695	2232	1772	207	600	500	0	1	1	41477862	771	-31.51	0.95	12	5.57	-59.00	1960.00	2865	20250418	-35.11	801	20241210	132.08	2865	-35.11	20250418	912	103.84	20250203	2865	-35.11	20250418	801	132.08	20241210	2.13	Y	246690	500	207 억	447470	N	N	0	N	02	N
47	20250423	111023	53	100.00	KOSDAQ		금융	N	N	N	N	N	1872	-133	5	-6.63	4050676850	2147267	28.11	2005	2020	1835	2605	1405	2005	1886.37	1.08	326322	2615	2310	2155	1850	1695	2232	1772	207	600	500	0	1	1	41477862	776	-31.73	0.96	12	5.18	-59.00	1960.00	2865	20250418	-34.66	801	20241210	133.71	2865	-34.66	20250418	912	105.26	20250203	2865	-34.66	20250418	801	133.71	20241210	2.13	Y	246690	500	207 억	447470	N	N	0	N	02	N
48	20250423	101025	53	100.00	KOSDAQ		금융	N	N	N	N	N	1867	-138	5	-6.88	3520700312	1861959	24.38	2005	2020	1835	2605	1405	2005	1890.79	1.08	307330	2615	2310	2155	1850	1695	2232	1772	207	600	500	0	1	1	41477862	774	-31.64	0.95	12	4.49	-59.00	1960.00	2865	20250418	-34.83	801	20241210	133.08	2865	-34.83	20250418	912	104.71	20250203	2865	-34.83	20250418	801	133.08	20241210	2.13	Y	246690	500	207 억	447470	N	N	0	N	02	N
49	20250423	091030	53	100.00	KOSDAQ		금융	N	N	N	N	N	1897	-108	5	-5.39	1565127436	816667	10.69	2005	2020	1850	2605	1405	2005	1916.35	1.08	119973	2615	2310	2155	1850	1695	2232	1772	207	600	500	0	1	1	41477862	787	-32.15	0.97	12	1.97	-59.00	1960.00	2865	20250418	-33.79	801	20241210	136.83	2865	-33.79	20250418	912	108.00	20250203	2865	-33.79	20250418	801	136.83	20241210	2.13	Y	246690	500	207 억	447470	N	N	0	N	02	N
50	20250422	160958	53	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-405	5	-16.80	16168662731	7541222	74.60	2410	2460	2000	3130	1690	2410	2144.20	0.69	157689	2700	2555	2450	2305	2200	2627	2377	207	720	500	0	5	1	41477862	832	-33.98	1.02	12	18.18	-59.00	1960.00	2865	20250418	-30.02	801	20241210	150.31	2865	-30.02	20250418	912	119.85	20250203	2865	-30.02	20250418	801	150.31	20241210	4.64	Y	246690	500	207 억	287067	N	N	23347	N	02	N
51	20250422	151016	53	100.00	KOSDAQ		금융	N	N	N	N	N	2035	-375	5	-15.56	15742454331	7329427	72.51	2410	2460	2000	3130	1690	2410	2147.77	0.69	151427	2700	2555	2450	2305	2200	2627	2377	207	720	500	0	5	1	41477862	844	-34.49	1.04	12	17.67	-59.00	1960.00	2865	20250418	-28.97	801	20241210	154.06	2865	-28.97	20250418	912	123.14	20250203	2865	-28.97	20250418	801	154.06	20241210	4.64	Y	246690	500	207 억	287067	N	N	23347	N	02	N
52	20250422	141016	53	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-385	5	-15.98	15118504901	7022415	69.47	2410	2460	2000	3130	1690	2410	2152.82	0.69	152416	2700	2555	2450	2305	2200	2627	2377	207	720	500	0	5	1	41477862	840	-34.32	1.03	12	16.93	-59.00	1960.00	2865	20250418	-29.32	801	20241210	152.81	2865	-29.32	20250418	912	122.04	20250203	2865	-29.32	20250418	801	152.81	20241210	4.64	Y	246690	500	207 억	287067	N	N	23347	N	02	N
53	20250422	131013	53	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-390	5	-16.18	14147923189	6545118	64.75	2410	2460	2000	3130	1690	2410	2161.53	0.69	79931	2700	2555	2450	2305	2200	2627	2377	207	720	500	0	5	1	41477862	838	-34.24	1.03	12	15.78	-59.00	1960.00	2865	20250418	-29.49	801	20241210	152.18	2865	-29.49	20250418	912	121.49	20250203	2865	-29.49	20250418	801	152.18	20241210	4.64	Y	246690	500	207 억	287067	N	N	23347	N	02	N
54	20250422	121017	53	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-310	5	-12.86	12091077290	5538286	54.79	2410	2460	2085	3130	1690	2410	2183.10	0.69	-7825	2700	2555	2450	2305	2200	2627	2377	207	720	500	0	5	1	41477862	871	-35.59	1.07	12	13.35	-59.00	1960.00	2865	20250418	-26.70	801	20241210	162.17	2865	-26.70	20250418	912	130.26	20250203	2865	-26.70	20250418	801	162.17	20241210	4.64	Y	246690	500	207 억	287067	N	N	23347	N	02	N
55	20250422	111014	53	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-235	5	-9.75	10070593745	4581658	45.33	2410	2460	2085	3130	1690	2410	2197.94	0.69	5001	2700	2555	2450	2305	2200	2627	2377	207	720	500	0	5	1	41477862	902	-36.86	1.11	12	11.05	-59.00	1960.00	2865	20250418	-24.08	801	20241210	171.54	2865	-24.08	20250418	912	138.49	20250203	2865	-24.08	20250418	801	171.54	20241210	4.64	Y	246690	500	207 억	287067	N	N	23347	N	02	N
56	20250422	101015	53	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-250	5	-10.37	8232408230	3736316	36.96	2410	2460	2085	3130	1690	2410	2203.24	0.69	91622	2700	2555	2450	2305	2200	2627	2377	207	720	500	0	5	1	41477862	896	-36.61	1.10	12	9.01	-59.00	1960.00	2865	20250418	-24.61	801	20241210	169.66	2865	-24.61	20250418	912	136.84	20250203	2865	-24.61	20250418	801	169.66	20241210	4.64	Y	246690	500	207 억	287067	N	N	23347	N	02	N
57	20250422	091017	53	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-135	5	-5.60	2173131608	917393	9.08	2410	2460	2255	3130	1690	2410	2368.73	0.69	16671	2700	2555	2450	2305	2200	2627	2377	207	720	500	0	5	1	41477862	944	-38.56	1.16	12	2.21	-59.00	1960.00	2865	20250418	-20.59	801	20241210	184.02	2865	-20.59	20250418	912	149.45	20250203	2865	-20.59	20250418	801	184.02	20241210	4.64	Y	246690	500	207 억	287067	N	N	23347	N	02	N
58	20250421	160954	53	100.00	KOSDAQ		금융	N	N	N	N	N	2410	10	2	0.42	24701372997	10049844	19.60	2400	2595	2345	3120	1680	2400	2457.95	1.32	-279530	3113	2756	2508	2151	1903	2935	2330	207	720	500	0	5	1	41477862	1000	-40.85	1.23	12	24.23	-59.00	1960.00	2865	20250418	-15.88	801	20241210	200.87	2865	-15.88	20250418	912	164.25	20250203	2865	-15.88	20250418	801	200.87	20241210	4.82	Y	246690	500	207 억	545910	N	N	23347	N	02	N
59	20250421	151012	53	100.00	KOSDAQ		금융	N	N	N	N	N	2370	-30	5	-1.25	24052785962	9777027	19.07	2400	2595	2345	3120	1680	2400	2460.16	1.32	-266855	3113	2756	2508	2151	1903	2935	2330	207	720	500	0	5	1	41477862	983	-40.17	1.21	12	23.57	-59.00	1960.00	2865	20250418	-17.28	801	20241210	195.88	2865	-17.28	20250418	912	159.87	20250203	2865	-17.28	20250418	801	195.88	20241210	4.82	Y	246690	500	207 억	545910	N	N	78573	N	02	N
60	20250421	141012	53	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-40	5	-1.67	22764737598	9232556	18.01	2400	2595	2350	3120	1680	2400	2465.74	1.32	-272415	3113	2756	2508	2151	1903	2935	2330	207	720	500	0	5	1	41477862	979	-40.00	1.20	12	22.26	-59.00	1960.00	2865	20250418	-17.63	801	20241210	194.63	2865	-17.63	20250418	912	158.77	20250203	2865	-17.63	20250418	801	194.63	20241210	4.82	Y	246690	500	207 억	545910	N	N	78573	N	02	N
61	20250421	131009	53	100.00	KOSDAQ		금융	N	N	N	N	N	2410	10	2	0.42	21457194683	8685129	16.94	2400	2595	2350	3120	1680	2400	2470.61	1.32	-264162	3113	2756	2508	2151	1903	2935	2330	207	720	500	0	5	1	41477862	1000	-40.85	1.23	12	20.94	-59.00	1960.00	2865	20250418	-15.88	801	20241210	200.87	2865	-15.88	20250418	912	164.25	20250203	2865	-15.88	20250418	801	200.87	20241210	4.82	Y	246690	500	207 억	545910	N	N	78573	N	02	N
62	20250421	121010	53	100.00	KOSDAQ		금융	N	N	N	N	N	2430	30	2	1.25	20317500503	8214383	16.02	2400	2595	2350	3120	1680	2400	2473.45	1.32	-264399	3113	2756	2508	2151	1903	2935	2330	207	720	500	0	5	1	41477862	1008	-41.19	1.24	12	19.80	-59.00	1960.00	2865	20250418	-15.18	801	20241210	203.37	2865	-15.18	20250418	912	166.45	20250203	2865	-15.18	20250418	801	203.37	20241210	4.82	Y	246690	500	207 억	545910	N	N	78573	N	02	N
63	20250421	111009	53	100.00	KOSDAQ		금융	N	N	N	N	N	2445	45	2	1.88	18777338989	7588237	14.80	2400	2595	2350	3120	1680	2400	2474.58	1.32	-250334	3113	2756	2508	2151	1903	2935	2330	207	720	500	0	5	1	41477862	1014	-41.44	1.25	12	18.29	-59.00	1960.00	2865	20250418	-14.66	801	20241210	205.24	2865	-14.66	20250418	912	168.09	20250203	2865	-14.66	20250418	801	205.24	20241210	4.82	Y	246690	500	207 억	545910	N	N	78573	N	02	N
64	20250421	101003	53	100.00	KOSDAQ		금융	N	N	N	N	N	2535	135	2	5.62	15462974634	6252495	12.20	2400	2595	2350	3120	1680	2400	2473.15	1.32	-246204	3113	2756	2508	2151	1903	2935	2330	207	720	500	0	5	1	41477862	1051	-42.97	1.29	12	15.07	-59.00	1960.00	2865	20250418	-11.52	801	20241210	216.48	2865	-11.52	20250418	912	177.96	20250203	2865	-11.52	20250418	801	216.48	20241210	4.82	Y	246690	500	207 억	545910	N	N	78573	N	02	N
65	20250421	091039	53	100.00	KOSDAQ		금융	N	N	N	N	N	2445	45	2	1.88	4675813109	1912704	3.73	2400	2570	2350	3120	1680	2400	2444.73	1.32	-107585	3113	2756	2508	2151	1903	2935	2330	207	720	500	0	5	1	41477862	1014	-41.44	1.25	12	4.61	-59.00	1960.00	2865	20250418	-14.66	801	20241210	205.24	2865	-14.66	20250418	912	168.09	20250203	2865	-14.66	20250418	801	205.24	20241210	4.82	Y	246690	500	207 억	545910	N	N	78573	N	02	N
66	20250418	160954	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2400	5	2	0.21	133646162431	51098296	71.45	2370	2865	2260	3110	1680	2395	2615.54	1.87	-176912	2827	2610	2218	2001	1609	2719	2110	207	715	500	1530	5	1	41477862	995	-40.68	1.22	12	123.19	-59.00	1960.00	2865	20250418	-16.23	801	20241210	199.63	2865	-16.23	20250418	912	163.16	20250203	2865	-16.23	20250418	801	199.63	20241210	4.16	Y	246690	500	207 억	777704	N	N	78573	N	01	N
67	20250418	151007	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2415	20	2	0.84	132064769250	50444436	70.53	2370	2865	2260	3110	1680	2395	2618.06	1.87	-201904	2827	2610	2218	2001	1609	2719	2110	207	715	500	1530	5	1	41477862	1002	-40.93	1.23	12	121.62	-59.00	1960.00	2865	20250418	-15.71	801	20241210	201.50	2865	-15.71	20250418	912	164.80	20250203	2865	-15.71	20250418	801	201.50	20241210	4.16	Y	246690	500	207 억	777704	N	N	40211	N	01	N
68	20250418	141010	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2500	105	2	4.38	125012092820	47572866	66.52	2370	2865	2260	3110	1680	2395	2627.84	1.87	-424474	2827	2610	2218	2001	1609	2719	2110	207	715	500	1530	5	1	41477862	1037	-42.37	1.28	12	114.69	-59.00	1960.00	2865	20250418	-12.74	801	20241210	212.11	2865	-12.74	20250418	912	174.12	20250203	2865	-12.74	20250418	801	212.11	20241210	4.16	Y	246690	500	207 억	777704	N	N	40211	N	01	N
69	20250418	131008	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2610	215	2	8.98	119880252594	45562620	63.71	2370	2865	2260	3110	1680	2395	2631.15	1.87	-192439	2827	2610	2218	2001	1609	2719	2110	207	715	500	1530	5	1	41477862	1083	-44.24	1.33	12	109.85	-59.00	1960.00	2865	20250418	-8.90	801	20241210	225.84	2865	-8.90	20250418	912	186.18	20250203	2865	-8.90	20250418	801	225.84	20241210	4.16	Y	246690	500	207 억	777704	N	N	40211	N	01	N
70	20250418	121005	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2520	125	2	5.22	113778704169	43143127	60.32	2370	2865	2260	3110	1680	2395	2637.28	1.87	-182462	2827	2610	2218	2001	1609	2719	2110	207	715	500	1530	5	1	41477862	1045	-42.71	1.29	12	104.01	-59.00	1960.00	2865	20250418	-12.04	801	20241210	214.61	2865	-12.04	20250418	912	176.32	20250203	2865	-12.04	20250418	801	214.61	20241210	4.16	Y	246690	500	207 억	777704	N	N	40211	N	01	N
71	20250418	111010	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2660	265	2	11.06	103347669713	39072535	54.63	2370	2865	2260	3110	1680	2395	2645.07	1.87	-136565	2827	2610	2218	2001	1609	2719	2110	207	715	500	1530	5	1	41477862	1103	-45.08	1.36	12	94.20	-59.00	1960.00	2865	20250418	-7.16	801	20241210	232.08	2865	-7.16	20250418	912	191.67	20250203	2865	-7.16	20250418	801	232.08	20241210	4.16	Y	246690	500	207 억	777704	N	N	40211	N	01	N
72	20250418	101010	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2735	340	2	14.20	84407971354	32119207	44.91	2370	2865	2260	3110	1680	2395	2628.02	1.87	-400080	2827	2610	2218	2001	1609	2719	2110	207	715	500	1530	5	1	41477862	1134	-46.36	1.40	12	77.44	-59.00	1960.00	2865	20250418	-4.54	801	20241210	241.45	2865	-4.54	20250418	912	199.89	20250203	2865	-4.54	20250418	801	241.45	20241210	4.16	Y	246690	500	207 억	777704	N	N	40211	N	01	N
73	20250418	091015	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2400	5	2	0.21	19473766803	8074605	11.29	2370	2530	2260	3110	1680	2395	2411.75	1.87	-322433	2827	2610	2218	2001	1609	2719	2110	207	715	500	1530	5	1	41477862	995	-40.68	1.22	12	19.47	-59.00	1960.00	2530	20250418	-5.14	801	20241210	199.63	2530	-5.14	20250418	912	163.16	20250203	2530	-5.14	20250418	801	199.63	20241210	4.16	Y	246690	500	207 억	777704	N	N	40211	N	01	N
74	20250417	161000	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2395	509	2	26.99	156977436533	71048360	417.65	1841	2435	1826	2450	1321	1886	2208.71	1.33	239469	2248	2067	1959	1778	1670	2013	1724	207	564	500	1200	5	1	41477862	993	-40.59	1.22	12	171.29	-59.00	1960.00	2435	20250417	-1.64	801	20241210	199.00	2435	-1.64	20250417	912	162.61	20250203	2435	-1.64	20250417	801	199.00	20241210	2.81	Y	246690	500	207 억	551256	N	N	40211	N	00	N
75	20250417	151010	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2375	489	2	25.93	149475226812	67896901	399.13	1841	2435	1826	2450	1321	1886	2201.55	1.33	304849	2248	2067	1959	1778	1670	2013	1724	207	564	500	1200	5	1	41477862	985	-40.25	1.21	12	163.69	-59.00	1960.00	2435	20250417	-2.46	801	20241210	196.50	2435	-2.46	20250417	912	160.42	20250203	2435	-2.46	20250417	801	196.50	20241210	2.81	Y	246690	500	207 억	551256	N	N	64694	N	00	N
76	20250417	141012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	324	2	17.18	108285200154	50261986	295.46	1841	2310	1826	2450	1321	1886	2154.47	1.33	6046	2248	2067	1959	1778	1670	2013	1724	207	564	500	1200	5	1	41477862	917	-37.46	1.13	12	121.18	-59.00	1960.00	2315	20250415	-4.54	801	20241210	175.91	2315	-4.54	20250415	912	142.32	20250203	2315	-4.54	20250415	801	175.91	20241210	2.81	Y	246690	500	207 억	551256	N	N	64694	N	00	N
77	20250417	131010	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	309	2	16.38	92441060069	43103135	253.38	1841	2310	1826	2450	1321	1886	2144.71	1.33	171013	2248	2067	1959	1778	1670	2013	1724	207	564	500	1200	5	1	41477862	910	-37.20	1.12	12	103.92	-59.00	1960.00	2315	20250415	-5.18	801	20241210	174.03	2315	-5.18	20250415	912	140.68	20250203	2315	-5.18	20250415	801	174.03	20241210	2.81	Y	246690	500	207 억	551256	N	N	64694	N	00	N
78	20250417	121009	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	209	2	11.08	60074604073	28550363	167.83	1841	2270	1826	2450	1321	1886	2104.24	1.33	206955	2248	2067	1959	1778	1670	2013	1724	207	564	500	1200	5	1	41477862	869	-35.51	1.07	12	68.83	-59.00	1960.00	2315	20250415	-9.50	801	20241210	161.55	2315	-9.50	20250415	912	129.71	20250203	2315	-9.50	20250415	801	161.55	20241210	2.81	Y	246690	500	207 억	551256	N	N	64694	N	00	N
79	20250417	111008	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	234	2	12.41	47906249513	22778365	133.90	1841	2270	1826	2450	1321	1886	2103.25	1.33	95782	2248	2067	1959	1778	1670	2013	1724	207	564	500	1200	5	1	41477862	879	-35.93	1.08	12	54.92	-59.00	1960.00	2315	20250415	-8.42	801	20241210	164.67	2315	-8.42	20250415	912	132.46	20250203	2315	-8.42	20250415	801	164.67	20241210	2.81	Y	246690	500	207 억	551256	N	N	64694	N	00	N
80	20250417	101009	57	100.00	KOSDAQ		금융	N	N	N	N	N	1867	-19	5	-1.01	7395264042	3854855	22.66	1841	1992	1826	2450	1321	1886	1918.52	1.33	108301	2248	2067	1959	1778	1670	2013	1724	207	564	500	1200	1	1	41477862	774	-31.64	0.95	12	9.29	-59.00	1960.00	2315	20250415	-19.35	801	20241210	133.08	2315	-19.35	20250415	912	104.71	20250203	2315	-19.35	20250415	801	133.08	20241210	2.81	Y	246690	500	207 억	551256	N	N	64694	N	00	N
81	20250417	091013	57	100.00	KOSDAQ		금융	N	N	N	N	N	1903	17	2	0.90	1004333524	539414	3.17	1841	1917	1826	2450	1321	1886	1861.41	1.33	83520	2248	2067	1959	1778	1670	2013	1724	207	564	500	1200	1	1	41477862	789	-32.25	0.97	12	1.30	-59.00	1960.00	2315	20250415	-17.80	801	20241210	137.58	2315	-17.80	20250415	912	108.66	20250203	2315	-17.80	20250415	801	137.58	20241210	2.81	Y	246690	500	207 억	551256	N	N	64694	N	00	N
82	20250416	160957	57	100.00	KOSDAQ		금융	N	N	N	N	N	1886	-31	5	-1.62	33397170306	16801352	52.79	1953	2140	1851	2490	1342	1917	1987.88	1.48	-61993	2476	2196	2035	1755	1594	2116	1675	207	573	500	1220	1	1	41477862	782	-31.97	0.96	12	40.51	-59.00	1960.00	2315	20250415	-18.53	801	20241210	135.46	2315	-18.53	20250415	912	106.80	20250203	2315	-18.53	20250415	801	135.46	20241210	2.98	Y	246690	500	207 억	613108	N	N	64694	N	00	N
83	20250416	151009	57	100.00	KOSDAQ		금융	N	N	N	N	N	1917	0	3	0.00	32360584464	16254537	51.07	1953	2140	1851	2490	1342	1917	1990.86	1.48	-65621	2476	2196	2035	1755	1594	2116	1675	207	573	500	1220	1	1	41477862	795	-32.49	0.98	12	39.19	-59.00	1960.00	2315	20250415	-17.19	801	20241210	139.33	2315	-17.19	20250415	912	110.20	20250203	2315	-17.19	20250415	801	139.33	20241210	2.98	Y	246690	500	207 억	613108	N	N	115955	N	00	N
84	20250416	141008	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	80	2	4.17	27880474891	13961545	43.87	1953	2140	1851	2490	1342	1917	1996.95	1.48	-124081	2476	2196	2035	1755	1594	2116	1675	207	573	500	1220	1	1	41477862	828	-33.85	1.02	12	33.66	-59.00	1960.00	2315	20250415	-13.74	801	20241210	149.31	2315	-13.74	20250415	912	118.97	20250203	2315	-13.74	20250415	801	149.31	20241210	2.98	Y	246690	500	207 억	613108	N	N	115955	N	00	N
85	20250416	131006	57	100.00	KOSDAQ		금융	N	N	N	N	N	1858	-59	5	-3.08	7260877634	3798571	11.94	1953	1988	1851	2490	1342	1917	1911.48	1.48	374718	2476	2196	2035	1755	1594	2116	1675	207	573	500	1220	1	1	41477862	771	-31.49	0.95	12	9.16	-59.00	1960.00	2315	20250415	-19.74	801	20241210	131.96	2315	-19.74	20250415	912	103.73	20250203	2315	-19.74	20250415	801	131.96	20241210	2.98	Y	246690	500	207 억	613108	N	N	115955	N	00	N
86	20250416	121008	57	100.00	KOSDAQ		금융	N	N	N	N	N	1866	-51	5	-2.66	6797423601	3549665	11.15	1953	1988	1851	2490	1342	1917	1914.95	1.48	401499	2476	2196	2035	1755	1594	2116	1675	207	573	500	1220	1	1	41477862	774	-31.63	0.95	12	8.56	-59.00	1960.00	2315	20250415	-19.40	801	20241210	132.96	2315	-19.40	20250415	912	104.61	20250203	2315	-19.40	20250415	801	132.96	20241210	2.98	Y	246690	500	207 억	613108	N	N	115955	N	00	N
87	20250416	111007	57	100.00	KOSDAQ		금융	N	N	N	N	N	1860	-57	5	-2.97	6229828975	3248014	10.21	1953	1988	1851	2490	1342	1917	1918.04	1.48	365006	2476	2196	2035	1755	1594	2116	1675	207	573	500	1220	1	1	41477862	771	-31.53	0.95	12	7.83	-59.00	1960.00	2315	20250415	-19.65	801	20241210	132.21	2315	-19.65	20250415	912	103.95	20250203	2315	-19.65	20250415	801	132.21	20241210	2.98	Y	246690	500	207 억	613108	N	N	115955	N	00	N
88	20250416	101006	57	100.00	KOSDAQ		금융	N	N	N	N	N	1869	-48	5	-2.50	5380626963	2793403	8.78	1953	1988	1851	2490	1342	1917	1926.19	1.48	303980	2476	2196	2035	1755	1594	2116	1675	207	573	500	1220	1	1	41477862	775	-31.68	0.95	12	6.73	-59.00	1960.00	2315	20250415	-19.27	801	20241210	133.33	2315	-19.27	20250415	912	104.93	20250203	2315	-19.27	20250415	801	133.33	20241210	2.98	Y	246690	500	207 억	613108	N	N	115955	N	00	N
89	20250416	091014	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	41	2	2.14	2199398106	1120602	3.52	1953	1988	1945	2490	1342	1917	1962.70	1.48	53165	2476	2196	2035	1755	1594	2116	1675	207	573	500	1220	1	1	41477862	812	-33.19	1.00	12	2.70	-59.00	1960.00	2315	20250415	-15.42	801	20241210	144.44	2315	-15.42	20250415	912	114.69	20250203	2315	-15.42	20250415	801	144.44	20241210	2.98	Y	246690	500	207 억	613108	N	N	115955	N	00	N
90	20250415	160955	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1917	-13	5	-0.67	66622007663	31598201	155.78	2120	2315	1874	2505	1351	1930	2108.44	2.34	-360282	1994	1962	1898	1866	1802	1978	1882	207	575	500	1230	1	1	41477862	795	-32.49	0.98	12	76.18	-59.00	1960.00	2315	20250415	-17.19	801	20241210	139.33	2315	-17.19	20250415	912	110.20	20250203	2315	-17.19	20250415	801	139.33	20241210	1.99	Y	246690	500	207 억	969294	N	N	115955	N	00	N
91	20250415	151005	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1933	3	2	0.16	65865906232	31203976	153.84	2120	2315	1874	2505	1351	1930	2110.82	2.34	-312753	1994	1962	1898	1866	1802	1978	1882	207	575	500	1230	1	1	41477862	802	-32.76	0.99	12	75.23	-59.00	1960.00	2315	20250415	-16.50	801	20241210	141.32	2315	-16.50	20250415	912	111.95	20250203	2315	-16.50	20250415	801	141.32	20241210	1.99	Y	246690	500	207 억	969294	N	N	16637	N	00	N
92	20250415	141004	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1953	23	2	1.19	62091980112	29220199	144.06	2120	2315	1930	2505	1351	1930	2124.97	2.34	-462911	1994	1962	1898	1866	1802	1978	1882	207	575	500	1230	1	1	41477862	810	-33.10	1.00	12	70.45	-59.00	1960.00	2315	20250415	-15.64	801	20241210	143.82	2315	-15.64	20250415	912	114.14	20250203	2315	-15.64	20250415	801	143.82	20241210	1.99	Y	246690	500	207 억	969294	N	N	16637	N	00	N
93	20250415	131005	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1968	38	2	1.97	60626745157	28475689	140.39	2120	2315	1930	2505	1351	1930	2129.07	2.34	-465455	1994	1962	1898	1866	1802	1978	1882	207	575	500	1230	1	1	41477862	816	-33.36	1.00	12	68.65	-59.00	1960.00	2315	20250415	-14.99	801	20241210	145.69	2315	-14.99	20250415	912	115.79	20250203	2315	-14.99	20250415	801	145.69	20241210	1.99	Y	246690	500	207 억	969294	N	N	16637	N	00	N
94	20250415	121002	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1984	54	2	2.80	58933315750	27618246	136.16	2120	2315	1930	2505	1351	1930	2133.85	2.34	-462642	1994	1962	1898	1866	1802	1978	1882	207	575	500	1230	1	1	41477862	823	-33.63	1.01	12	66.59	-59.00	1960.00	2315	20250415	-14.30	801	20241210	147.69	2315	-14.30	20250415	912	117.54	20250203	2315	-14.30	20250415	801	147.69	20241210	1.99	Y	246690	500	207 억	969294	N	N	16637	N	00	N
95	20250415	111005	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2000	70	2	3.63	55705778075	25981718	128.09	2120	2315	1979	2505	1351	1930	2144.04	2.34	-387710	1994	1962	1898	1866	1802	1978	1882	207	575	500	1230	5	1	41477862	830	-33.90	1.02	12	62.64	-59.00	1960.00	2315	20250415	-13.61	801	20241210	149.69	2315	-13.61	20250415	912	119.30	20250203	2315	-13.61	20250415	801	149.69	20241210	1.99	Y	246690	500	207 억	969294	N	N	16637	N	00	N
96	20250415	101005	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2045	115	2	5.96	52939770384	24605127	121.30	2120	2315	1979	2505	1351	1930	2151.57	2.34	-270974	1994	1962	1898	1866	1802	1978	1882	207	575	500	1230	5	1	41477862	848	-34.66	1.04	12	59.32	-59.00	1960.00	2315	20250415	-11.66	801	20241210	155.31	2315	-11.66	20250415	912	124.23	20250203	2315	-11.66	20250415	801	155.31	20241210	1.99	Y	246690	500	207 억	969294	N	N	16637	N	00	N
97	20250415	091008	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2250	320	2	16.58	31905947097	14687859	72.41	2120	2315	2015	2505	1351	1930	2172.27	2.34	-332581	1994	1962	1898	1866	1802	1978	1882	207	575	500	1230	5	1	41477862	933	-38.14	1.15	12	35.41	-59.00	1960.00	2315	20250415	-2.81	801	20241210	180.90	2315	-2.81	20250415	912	146.71	20250203	2315	-2.81	20250415	801	180.90	20241210	1.99	Y	246690	500	207 억	969294	N	N	16637	N	00	N
98	20250414	160952	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38756666597	20280900	79.67	1886	1930	1834	1930	1040	1485	1911.03	2.62	-123252	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.90	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	16637	N	00	N
99	20250414	151001	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38737953317	20271204	79.64	1886	1930	1834	1930	1040	1485	1911.02	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.87	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	00	N
100	20250414	141000	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38707880057	20255622	79.57	1886	1930	1834	1930	1040	1485	1911.00	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.83	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	00	N
101	20250414	130958	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38676141207	20239177	79.51	1886	1930	1834	1930	1040	1485	1910.99	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.80	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	00	N
102	20250414	121000	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38653546697	20227470	79.46	1886	1930	1834	1930	1040	1485	1910.98	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.77	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	00	N
103	20250414	110955	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38600849977	20200166	79.36	1886	1930	1834	1930	1040	1485	1910.95	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.70	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	00	N
104	20250414	100958	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38228471917	20007224	78.60	1886	1930	1834	1930	1040	1485	1910.77	2.62	-124328	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.24	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	00	N
105	20250414	090958	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	18155642780	9478910	37.24	1886	1930	1834	1930	1040	1485	1915.44	2.62	-93930	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	22.85	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	00	N
106	20250411	160948	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1485	95	2	6.83	40568069267	25383410	204.58	1650	1720	1451	1807	973	1390	1598.26	4.40	-752632	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	616	-25.17	0.76	12	61.20	-59.00	1960.00	1720	20250411	-13.66	801	20241210	85.39	1720	-13.66	20250411	912	62.83	20250203	1720	-13.66	20250411	801	85.39	20241210	1.58	Y	246690	500	207 억	1826973	N	N	95235	N	00	N
107	20250411	150957	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1474	84	2	6.04	40005955275	25003279	201.52	1650	1720	1451	1807	973	1390	1600.03	4.40	-837342	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	611	-24.98	0.75	12	60.28	-59.00	1960.00	1720	20250411	-14.30	801	20241210	84.02	1720	-14.30	20250411	912	61.62	20250203	1720	-14.30	20250411	801	84.02	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	00	N
108	20250411	140955	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1480	90	2	6.47	39069336854	24372184	196.43	1650	1720	1451	1807	973	1390	1603.03	4.40	-919830	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	614	-25.08	0.76	12	58.76	-59.00	1960.00	1720	20250411	-13.95	801	20241210	84.77	1720	-13.95	20250411	912	62.28	20250203	1720	-13.95	20250411	801	84.77	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	00	N
109	20250411	130957	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1513	123	2	8.85	37117786569	23064875	185.90	1650	1720	1504	1807	973	1390	1609.28	4.40	-964706	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	628	-25.64	0.77	12	55.61	-59.00	1960.00	1720	20250411	-12.03	801	20241210	88.89	1720	-12.03	20250411	912	65.90	20250203	1720	-12.03	20250411	801	88.89	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	00	N
110	20250411	120958	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1536	146	2	10.50	35886164222	22252182	179.35	1650	1720	1506	1807	973	1390	1612.70	4.40	-977695	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	637	-26.03	0.78	12	53.65	-59.00	1960.00	1720	20250411	-10.70	801	20241210	91.76	1720	-10.70	20250411	912	68.42	20250203	1720	-10.70	20250411	801	91.76	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	00	N
111	20250411	110957	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1545	155	2	11.15	33924715734	20984512	169.13	1650	1720	1506	1807	973	1390	1616.65	4.40	-990434	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	641	-26.19	0.79	12	50.59	-59.00	1960.00	1720	20250411	-10.17	801	20241210	92.88	1720	-10.17	20250411	912	69.41	20250203	1720	-10.17	20250411	801	92.88	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	00	N
112	20250411	100959	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1688	298	2	21.44	26997376054	16624854	133.99	1650	1720	1506	1807	973	1390	1623.92	4.40	-801337	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	700	-28.61	0.86	12	40.08	-59.00	1960.00	1720	20250411	-1.86	801	20241210	110.74	1720	-1.86	20250411	912	85.09	20250203	1720	-1.86	20250411	801	110.74	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	00	N
113	20250411	091003	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1540	150	2	10.79	6510332840	4150232	33.45	1650	1650	1506	1807	973	1390	1568.67	4.40	-645074	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	639	-26.10	0.79	12	10.01	-59.00	1960.00	1650	20250411	-6.67	801	20241210	92.26	1650	-6.67	20250411	912	68.86	20250203	1650	-6.67	20250411	801	92.26	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	00	N
114	20250410	160952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1390	179	2	14.78	15789054956	11638477	693.34	1219	1409	1216	1574	848	1211	1356.52	2.18	896723	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	577	-23.56	0.71	12	28.06	-59.00	1960.00	1594	20250220	-12.80	801	20241210	73.53	1594	-12.80	20250220	912	52.41	20250203	1594	-12.80	20250220	801	73.53	20241210	1.68	Y	246690	500	207 억	904506	N	N	10893	N	00	N
115	20250410	150956	57	100.00	KOSDAQ		금융	N	N	N	N	N	1380	169	2	13.96	15174518421	11194634	666.90	1219	1409	1216	1574	848	1211	1355.52	2.18	906821	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	572	-23.39	0.70	12	26.99	-59.00	1960.00	1594	20250220	-13.43	801	20241210	72.28	1594	-13.43	20250220	912	51.32	20250203	1594	-13.43	20250220	801	72.28	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	00	N
116	20250410	140952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1377	166	2	13.71	13168494241	9749166	580.78	1219	1400	1216	1574	848	1211	1350.73	2.18	799208	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	571	-23.34	0.70	12	23.50	-59.00	1960.00	1594	20250220	-13.61	801	20241210	71.91	1594	-13.61	20250220	912	50.99	20250203	1594	-13.61	20250220	801	71.91	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	00	N
117	20250410	130952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1366	155	2	12.80	11041378373	8211360	489.17	1219	1390	1216	1574	848	1211	1344.65	2.18	708914	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	567	-23.15	0.70	12	19.80	-59.00	1960.00	1594	20250220	-14.30	801	20241210	70.54	1594	-14.30	20250220	912	49.78	20250203	1594	-14.30	20250220	801	70.54	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	00	N
118	20250410	120952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1321	110	2	9.08	9397616913	7004533	417.28	1219	1390	1216	1574	848	1211	1341.65	2.18	665144	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	548	-22.39	0.67	12	16.89	-59.00	1960.00	1594	20250220	-17.13	801	20241210	64.92	1594	-17.13	20250220	912	44.85	20250203	1594	-17.13	20250220	801	64.92	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	00	N
119	20250410	110951	57	100.00	KOSDAQ		금융	N	N	N	N	N	1335	124	2	10.24	8572602778	6387184	380.50	1219	1390	1216	1574	848	1211	1342.16	2.18	717491	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	554	-22.63	0.68	12	15.40	-59.00	1960.00	1594	20250220	-16.25	801	20241210	66.67	1594	-16.25	20250220	912	46.38	20250203	1594	-16.25	20250220	801	66.67	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	00	N
120	20250410	100953	57	100.00	KOSDAQ		금융	N	N	N	N	N	1321	110	2	9.08	2139540158	1650026	98.30	1219	1340	1216	1574	848	1211	1296.67	2.18	255292	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	548	-22.39	0.67	12	3.98	-59.00	1960.00	1594	20250220	-17.13	801	20241210	64.92	1594	-17.13	20250220	912	44.85	20250203	1594	-17.13	20250220	801	64.92	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	00	N
121	20250410	090955	57	100.00	KOSDAQ		금융	N	N	N	N	N	1232	21	2	1.73	132802343	107854	6.43	1219	1254	1216	1574	848	1211	1231.32	2.18	3482	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	511	-20.88	0.63	12	0.26	-59.00	1960.00	1594	20250220	-22.71	801	20241210	53.81	1594	-22.71	20250220	912	35.09	20250203	1594	-22.71	20250220	801	53.81	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	00	N
122	20250409	160946	57	100.00	KOSDAQ		금융	N	N	N	N	N	1211	-24	5	-1.94	2077914180	1662813	68.62	1235	1279	1180	1605	865	1235	1249.66	1.82	56494	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	502	-20.53	0.62	12	4.01	-59.00	1960.00	1594	20250220	-24.03	801	20241210	51.19	1594	-24.03	20250220	912	32.79	20250203	1594	-24.03	20250220	801	51.19	20241210	1.68	Y	246690	500	207 억	753425	N	N	33473	N	00	N
123	20250409	150750	57	100.00	KOSDAQ		금융	N	N	N	N	N	1207	-28	5	-2.27	2040137961	1631604	67.33	1235	1279	1180	1605	865	1235	1250.39	1.82	65034	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	501	-20.46	0.62	12	3.93	-59.00	1960.00	1594	20250220	-24.28	801	20241210	50.69	1594	-24.28	20250220	912	32.35	20250203	1594	-24.28	20250220	801	50.69	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	00	N
124	20250409	140944	57	100.00	KOSDAQ		금융	N	N	N	N	N	1209	-26	5	-2.11	1939174249	1547248	63.85	1235	1279	1198	1605	865	1235	1253.31	1.82	60240	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	501	-20.49	0.62	12	3.73	-59.00	1960.00	1594	20250220	-24.15	801	20241210	50.94	1594	-24.15	20250220	912	32.57	20250203	1594	-24.15	20250220	801	50.94	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	00	N
125	20250409	130940	57	100.00	KOSDAQ		금융	N	N	N	N	N	1223	-12	5	-0.97	1829353818	1456198	60.09	1235	1279	1201	1605	865	1235	1256.25	1.82	52630	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	507	-20.73	0.62	12	3.51	-59.00	1960.00	1594	20250220	-23.27	801	20241210	52.68	1594	-23.27	20250220	912	34.10	20250203	1594	-23.27	20250220	801	52.68	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	00	N
126	20250409	120942	57	100.00	KOSDAQ		금융	N	N	N	N	N	1239	4	2	0.32	1678459675	1332221	54.98	1235	1279	1220	1605	865	1235	1259.90	1.82	43010	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	514	-21.00	0.63	12	3.21	-59.00	1960.00	1594	20250220	-22.27	801	20241210	54.68	1594	-22.27	20250220	912	35.86	20250203	1594	-22.27	20250220	801	54.68	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	00	N
127	20250409	110939	57	100.00	KOSDAQ		금융	N	N	N	N	N	1266	31	2	2.51	1431542783	1135332	46.85	1235	1279	1220	1605	865	1235	1260.90	1.82	53326	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	525	-21.46	0.65	12	2.74	-59.00	1960.00	1594	20250220	-20.58	801	20241210	58.05	1594	-20.58	20250220	912	38.82	20250203	1594	-20.58	20250220	801	58.05	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	00	N
128	20250409	100945	57	100.00	KOSDAQ		금융	N	N	N	N	N	1252	17	2	1.38	1160333760	920367	37.98	1235	1279	1220	1605	865	1235	1260.73	1.82	48484	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	519	-21.22	0.64	12	2.22	-59.00	1960.00	1594	20250220	-21.46	801	20241210	56.30	1594	-21.46	20250220	912	37.28	20250203	1594	-21.46	20250220	801	56.30	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	00	N
129	20250409	090949	57	100.00	KOSDAQ		금융	N	N	N	N	N	1247	12	2	0.97	125543184	101516	4.19	1235	1255	1220	1605	865	1235	1236.68	1.82	-11358	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	517	-21.14	0.64	12	0.24	-59.00	1960.00	1594	20250220	-21.77	801	20241210	55.68	1594	-21.77	20250220	912	36.73	20250203	1594	-21.77	20250220	801	55.68	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	00	N
130	20250408	160933	57	100.00	KOSDAQ		금융	N	N	N	N	N	1235	25	2	2.07	2989494699	2418476	28.71	1199	1276	1184	1573	847	1210	1236.12	1.56	95353	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	512	-20.93	0.63	12	5.83	-59.00	1960.00	1594	20250220	-22.52	801	20241210	54.18	1594	-22.52	20250220	912	35.42	20250203	1594	-22.52	20250220	801	54.18	20241210	1.82	Y	246690	500	207 억	647681	N	N	40271	N	00	N
131	20250408	150940	57	100.00	KOSDAQ		금융	N	N	N	N	N	1236	26	2	2.15	2896471198	2343076	27.82	1199	1276	1184	1573	847	1210	1236.20	1.56	100486	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	513	-20.95	0.63	12	5.65	-59.00	1960.00	1594	20250220	-22.46	801	20241210	54.31	1594	-22.46	20250220	912	35.53	20250203	1594	-22.46	20250220	801	54.31	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	00	N
132	20250408	140937	57	100.00	KOSDAQ		금융	N	N	N	N	N	1237	27	2	2.23	2694418043	2178448	25.86	1199	1276	1184	1573	847	1210	1236.87	1.56	81888	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	513	-20.97	0.63	12	5.25	-59.00	1960.00	1594	20250220	-22.40	801	20241210	54.43	1594	-22.40	20250220	912	35.64	20250203	1594	-22.40	20250220	801	54.43	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	00	N
133	20250408	130934	57	100.00	KOSDAQ		금융	N	N	N	N	N	1251	41	2	3.39	2156297404	1745141	20.72	1199	1276	1184	1573	847	1210	1235.62	1.56	90437	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	519	-21.20	0.64	12	4.21	-59.00	1960.00	1594	20250220	-21.52	801	20241210	56.18	1594	-21.52	20250220	912	37.17	20250203	1594	-21.52	20250220	801	56.18	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	00	N
134	20250408	120940	57	100.00	KOSDAQ		금융	N	N	N	N	N	1229	19	2	1.57	1224688515	1003092	11.91	1199	1262	1184	1573	847	1210	1220.93	1.56	231480	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	510	-20.83	0.63	12	2.42	-59.00	1960.00	1594	20250220	-22.90	801	20241210	53.43	1594	-22.90	20250220	912	34.76	20250203	1594	-22.90	20250220	801	53.43	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	00	N
135	20250408	110936	57	100.00	KOSDAQ		금융	N	N	N	N	N	1234	24	2	1.98	914265796	752818	8.94	1199	1246	1184	1573	847	1210	1214.46	1.56	151287	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	512	-20.92	0.63	12	1.81	-59.00	1960.00	1594	20250220	-22.58	801	20241210	54.06	1594	-22.58	20250220	912	35.31	20250203	1594	-22.58	20250220	801	54.06	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	00	N
136	20250408	100938	57	100.00	KOSDAQ		금융	N	N	N	N	N	1211	1	2	0.08	775210486	638785	7.58	1199	1246	1184	1573	847	1210	1213.58	1.56	122303	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	502	-20.53	0.62	12	1.54	-59.00	1960.00	1594	20250220	-24.03	801	20241210	51.19	1594	-24.03	20250220	912	32.79	20250203	1594	-24.03	20250220	801	51.19	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	00	N
137	20250408	090940	57	100.00	KOSDAQ		금융	N	N	N	N	N	1226	16	2	1.32	250512172	206724	2.45	1199	1238	1184	1573	847	1210	1211.83	1.56	59756	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	509	-20.78	0.63	12	0.50	-59.00	1960.00	1594	20250220	-23.09	801	20241210	53.06	1594	-23.09	20250220	912	34.43	20250203	1594	-23.09	20250220	801	53.06	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	00	N
138	20250407	160927	57	100.00	KOSDAQ		금융	N	N	N	N	N	1210	102	2	9.21	10269103752	8388453	1477.65	1190	1288	1130	1440	776	1108	1224.20	2.53	-390411	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	502	4.76	0.60	12	20.22	254.00	2024.00	1594	20250220	-24.09	801	20241210	51.06	1594	-24.09	20250220	912	32.68	20250203	1594	-24.09	20250220	801	51.06	20241210	1.83	Y	246690	500	207 억	1048645	N	N	90482	N	00	N
139	20250407	150933	57	100.00	KOSDAQ		금융	N	N	N	N	N	1227	119	2	10.74	10040205905	8200945	1444.62	1190	1288	1130	1440	776	1108	1224.27	2.53	-431594	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	509	4.83	0.61	12	19.77	254.00	2024.00	1594	20250220	-23.02	801	20241210	53.18	1594	-23.02	20250220	912	34.54	20250203	1594	-23.02	20250220	801	53.18	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	00	N
140	20250407	140931	57	100.00	KOSDAQ		금융	N	N	N	N	N	1197	89	2	8.03	7661559381	6262125	1103.09	1190	1288	1130	1440	776	1108	1223.48	2.53	-478315	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	496	4.71	0.59	12	15.10	254.00	2024.00	1594	20250220	-24.91	801	20241210	49.44	1594	-24.91	20250220	912	31.25	20250203	1594	-24.91	20250220	801	49.44	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	00	N
141	20250407	130929	57	100.00	KOSDAQ		금융	N	N	N	N	N	1199	91	2	8.21	6864214000	5594657	985.51	1190	1288	1130	1440	776	1108	1226.92	2.53	-424120	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	497	4.72	0.59	12	13.49	254.00	2024.00	1594	20250220	-24.78	801	20241210	49.69	1594	-24.78	20250220	912	31.47	20250203	1594	-24.78	20250220	801	49.69	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	00	N
142	20250407	120928	57	100.00	KOSDAQ		금융	N	N	N	N	N	1209	101	2	9.12	2863992569	2380288	419.29	1190	1239	1130	1440	776	1108	1203.21	2.53	-3389	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	501	4.76	0.60	12	5.74	254.00	2024.00	1594	20250220	-24.15	801	20241210	50.94	1594	-24.15	20250220	912	32.57	20250203	1594	-24.15	20250220	801	50.94	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	00	N
143	20250407	110930	57	100.00	KOSDAQ		금융	N	N	N	N	N	1186	78	2	7.04	2725650146	2264178	398.84	1190	1239	1130	1440	776	1108	1203.81	2.53	11847	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	492	4.67	0.59	12	5.46	254.00	2024.00	1594	20250220	-25.60	801	20241210	48.06	1594	-25.60	20250220	912	30.04	20250203	1594	-25.60	20250220	801	48.06	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	00	N
144	20250407	100930	57	100.00	KOSDAQ		금융	N	N	N	N	N	1216	108	2	9.75	2183448366	1815180	319.75	1190	1239	1130	1440	776	1108	1202.88	2.53	57502	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	504	4.79	0.60	12	4.38	254.00	2024.00	1594	20250220	-23.71	801	20241210	51.81	1594	-23.71	20250220	912	33.33	20250203	1594	-23.71	20250220	801	51.81	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	00	N
145	20250407	090931	57	100.00	KOSDAQ		금융	N	N	N	N	N	1165	57	2	5.14	702374817	593447	104.54	1190	1239	1130	1440	776	1108	1183.55	2.53	-59901	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	483	4.59	0.58	12	1.43	254.00	2024.00	1594	20250220	-26.91	801	20241210	45.44	1594	-26.91	20250220	912	27.74	20250203	1594	-26.91	20250220	801	45.44	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	00	N
146	20250404	160927	57	100.00	KOSDAQ		금융	N	N	N	N	N	1108	44	2	4.14	515609801	476249	166.78	1064	1125	1034	1383	745	1064	1082.65	2.40	46718	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	460	4.36	0.55	12	1.15	254.00	2024.00	1594	20250220	-30.49	801	20241210	38.33	1594	-30.49	20250220	912	21.49	20250203	1594	-30.49	20250220	801	38.33	20241210	1.82	Y	246690	500	207 억	994468	N	N	7549	N	00	N
147	20250404	150936	57	100.00	KOSDAQ		금융	N	N	N	N	N	1099	35	2	3.29	499172419	461381	161.58	1064	1125	1034	1383	745	1064	1081.91	2.40	47945	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	456	4.33	0.54	12	1.11	254.00	2024.00	1594	20250220	-31.05	801	20241210	37.20	1594	-31.05	20250220	912	20.50	20250203	1594	-31.05	20250220	801	37.20	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	00	N
148	20250404	140939	57	100.00	KOSDAQ		금융	N	N	N	N	N	1082	18	2	1.69	403244419	373553	130.82	1064	1125	1034	1383	745	1064	1079.48	2.40	22603	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	449	4.26	0.53	12	0.90	254.00	2024.00	1594	20250220	-32.12	801	20241210	35.08	1594	-32.12	20250220	912	18.64	20250203	1594	-32.12	20250220	801	35.08	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	00	N
149	20250404	130936	57	100.00	KOSDAQ		금융	N	N	N	N	N	1085	21	2	1.97	362739444	336286	117.77	1064	1125	1034	1383	745	1064	1078.66	2.40	36002	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	450	4.27	0.54	12	0.81	254.00	2024.00	1594	20250220	-31.93	801	20241210	35.46	1594	-31.93	20250220	912	18.97	20250203	1594	-31.93	20250220	801	35.46	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	00	N
150	20250404	120930	57	100.00	KOSDAQ		금융	N	N	N	N	N	1085	21	2	1.97	296884717	275794	96.58	1064	1125	1034	1383	745	1064	1076.47	2.40	38367	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	450	4.27	0.54	12	0.66	254.00	2024.00	1594	20250220	-31.93	801	20241210	35.46	1594	-31.93	20250220	912	18.97	20250203	1594	-31.93	20250220	801	35.46	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	00	N
151	20250404	110934	57	100.00	KOSDAQ		금융	N	N	N	N	N	1062	-2	5	-0.19	97769577	92640	32.44	1064	1077	1034	1383	745	1064	1055.37	2.40	-2159	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	440	4.18	0.52	12	0.22	254.00	2024.00	1594	20250220	-33.38	801	20241210	32.58	1594	-33.38	20250220	912	16.45	20250203	1594	-33.38	20250220	801	32.58	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	00	N
152	20250404	100933	57	100.00	KOSDAQ		금융	N	N	N	N	N	1069	5	2	0.47	53202131	50525	17.69	1064	1077	1034	1383	745	1064	1052.99	2.40	-8366	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	443	4.21	0.53	12	0.12	254.00	2024.00	1594	20250220	-32.94	801	20241210	33.46	1594	-32.94	20250220	912	17.21	20250203	1594	-32.94	20250220	801	33.46	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	00	N
153	20250404	090938	57	100.00	KOSDAQ		금융	N	N	N	N	N	1037	-27	5	-2.54	15755177	15038	5.27	1064	1064	1034	1383	745	1064	1047.69	2.40	-2248	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	430	4.08	0.51	12	0.04	254.00	2024.00	1594	20250220	-34.94	801	20241210	29.46	1594	-34.94	20250220	912	13.71	20250203	1594	-34.94	20250220	801	29.46	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	00	N
154	20250403	160918	57	100.00	KOSDAQ		금융	N	N	N	N	N	1064	4	2	0.38	295693558	280118	163.84	1055	1073	1029	1378	742	1060	1055.60	2.27	40050	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	441	4.19	0.53	12	0.68	254.00	2024.00	1594	20250220	-33.25	801	20241210	32.83	1594	-33.25	20250220	912	16.67	20250203	1594	-33.25	20250220	801	32.83	20241210	1.81	Y	246690	500	207 억	943140	N	N	9203	N	00	N
155	20250403	150926	57	100.00	KOSDAQ		금융	N	N	N	N	N	1059	-1	5	-0.09	286958141	271899	159.03	1055	1073	1029	1378	742	1060	1055.39	2.27	42299	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	439	4.17	0.52	12	0.66	254.00	2024.00	1594	20250220	-33.56	801	20241210	32.21	1594	-33.56	20250220	912	16.12	20250203	1594	-33.56	20250220	801	32.21	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	00	N
156	20250403	140925	57	100.00	KOSDAQ		금융	N	N	N	N	N	1070	10	2	0.94	275903207	261478	152.94	1055	1073	1029	1378	742	1060	1055.17	2.27	42038	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	444	4.21	0.53	12	0.63	254.00	2024.00	1594	20250220	-32.87	801	20241210	33.58	1594	-32.87	20250220	912	17.32	20250203	1594	-32.87	20250220	801	33.58	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	00	N
157	20250403	130924	57	100.00	KOSDAQ		금융	N	N	N	N	N	1067	7	2	0.66	237911575	225860	132.10	1055	1070	1029	1378	742	1060	1053.36	2.27	31165	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	443	4.20	0.53	12	0.54	254.00	2024.00	1594	20250220	-33.06	801	20241210	33.21	1594	-33.06	20250220	912	17.00	20250203	1594	-33.06	20250220	801	33.21	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	00	N
158	20250403	120921	57	100.00	KOSDAQ		금융	N	N	N	N	N	1068	8	2	0.75	221836559	210766	123.28	1055	1070	1029	1378	742	1060	1052.53	2.27	24365	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	443	4.20	0.53	12	0.51	254.00	2024.00	1594	20250220	-33.00	801	20241210	33.33	1594	-33.00	20250220	912	17.11	20250203	1594	-33.00	20250220	801	33.33	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	00	N
159	20250403	110925	57	100.00	KOSDAQ		금융	N	N	N	N	N	1065	5	2	0.47	187147737	178217	104.24	1055	1067	1029	1378	742	1060	1050.11	2.27	14231	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	442	4.19	0.53	12	0.43	254.00	2024.00	1594	20250220	-33.19	801	20241210	32.96	1594	-33.19	20250220	912	16.78	20250203	1594	-33.19	20250220	801	32.96	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	00	N
160	20250403	100926	57	100.00	KOSDAQ		금융	N	N	N	N	N	1043	-17	5	-1.60	88794878	85079	49.76	1055	1063	1029	1378	742	1060	1043.68	2.27	-24907	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	433	4.11	0.52	12	0.21	254.00	2024.00	1594	20250220	-34.57	801	20241210	30.21	1594	-34.57	20250220	912	14.36	20250203	1594	-34.57	20250220	801	30.21	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	00	N
161	20250403	090928	57	100.00	KOSDAQ		금융	N	N	N	N	N	1060	0	3	0.00	25800821	24513	14.34	1055	1063	1029	1378	742	1060	1052.54	2.27	-15223	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	440	4.17	0.52	12	0.06	254.00	2024.00	1594	20250220	-33.50	801	20241210	32.33	1594	-33.50	20250220	912	16.23	20250203	1594	-33.50	20250220	801	32.33	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	00	N
162	20250402	160905	57	100.00	KOSDAQ		금융	N	N	N	N	N	1060	-18	5	-1.67	181316304	170782	44.04	1105	1105	1047	1401	755	1078	1061.68	2.39	-50286	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	440	4.17	0.52	12	0.41	254.00	2024.00	1594	20250220	-33.50	801	20241210	32.33	1594	-33.50	20250220	912	16.23	20250203	1594	-33.50	20250220	801	32.33	20241210	1.84	Y	246690	500	207 억	993387	N	N	11104	N	00	N
163	20250402	150906	57	100.00	KOSDAQ		금융	N	N	N	N	N	1054	-24	5	-2.23	169673058	159776	41.20	1105	1105	1047	1401	755	1078	1061.94	2.39	-50462	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	437	4.15	0.52	12	0.39	254.00	2024.00	1594	20250220	-33.88	801	20241210	31.59	1594	-33.88	20250220	912	15.57	20250203	1594	-33.88	20250220	801	31.59	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	00	N
164	20250402	140908	57	100.00	KOSDAQ		금융	N	N	N	N	N	1053	-25	5	-2.32	151500710	142533	36.75	1105	1105	1047	1401	755	1078	1062.92	2.39	-53611	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	437	4.15	0.52	12	0.34	254.00	2024.00	1594	20250220	-33.94	801	20241210	31.46	1594	-33.94	20250220	912	15.46	20250203	1594	-33.94	20250220	801	31.46	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	00	N
165	20250402	130909	57	100.00	KOSDAQ		금융	N	N	N	N	N	1065	-13	5	-1.21	121114234	113791	29.34	1105	1105	1047	1401	755	1078	1064.36	2.39	-58073	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	442	4.19	0.53	12	0.27	254.00	2024.00	1594	20250220	-33.19	801	20241210	32.96	1594	-33.19	20250220	912	16.78	20250203	1594	-33.19	20250220	801	32.96	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	00	N
166	20250402	120907	57	100.00	KOSDAQ		금융	N	N	N	N	N	1060	-18	5	-1.67	117606339	110488	28.49	1105	1105	1047	1401	755	1078	1064.43	2.39	-57186	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	440	4.17	0.52	12	0.27	254.00	2024.00	1594	20250220	-33.50	801	20241210	32.33	1594	-33.50	20250220	912	16.23	20250203	1594	-33.50	20250220	801	32.33	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	00	N
167	20250402	110908	57	100.00	KOSDAQ		금융	N	N	N	N	N	1059	-19	5	-1.76	106130965	99703	25.71	1105	1105	1047	1401	755	1078	1064.47	2.39	-51362	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	439	4.17	0.52	12	0.24	254.00	2024.00	1594	20250220	-33.56	801	20241210	32.21	1594	-33.56	20250220	912	16.12	20250203	1594	-33.56	20250220	801	32.21	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	00	N
168	20250402	100907	57	100.00	KOSDAQ		금융	N	N	N	N	N	1053	-25	5	-2.32	88497004	82948	21.39	1105	1105	1047	1401	755	1078	1066.90	2.39	-49708	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	437	4.15	0.52	12	0.20	254.00	2024.00	1594	20250220	-33.94	801	20241210	31.46	1594	-33.94	20250220	912	15.46	20250203	1594	-33.94	20250220	801	31.46	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	00	N
169	20250402	090915	57	100.00	KOSDAQ		금융	N	N	N	N	N	1072	-6	5	-0.56	31014167	28625	7.38	1105	1105	1065	1401	755	1078	1083.46	2.39	-20099	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	445	4.22	0.53	12	0.07	254.00	2024.00	1594	20250220	-32.75	801	20241210	33.83	1594	-32.75	20250220	912	17.54	20250203	1594	-32.75	20250220	801	33.83	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	00	N
170	20250401	160915	57	100.00	KOSDAQ		금융	N	N	N	N	N	1078	42	2	4.05	408959602	384307	216.09	1032	1085	1030	1346	726	1036	1064.12	2.15	99557	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	447	4.24	0.53	12	0.93	254.00	2024.00	1594	20250220	-32.37	801	20241210	34.58	1594	-32.37	20250220	912	18.20	20250203	1594	-32.37	20250220	801	34.58	20241210	1.81	Y	246690	500	207 억	892611	N	N	32899	N	00	N
171	20250401	150913	57	100.00	KOSDAQ		금융	N	N	N	N	N	1073	37	2	3.57	388766251	365542	205.54	1032	1085	1030	1346	726	1036	1063.53	2.15	106990	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	445	4.22	0.53	12	0.88	254.00	2024.00	1594	20250220	-32.69	801	20241210	33.96	1594	-32.69	20250220	912	17.65	20250203	1594	-32.69	20250220	801	33.96	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	00	N
172	20250401	140914	57	100.00	KOSDAQ		금융	N	N	N	N	N	1070	34	2	3.28	349187577	328410	184.66	1032	1085	1030	1346	726	1036	1063.27	2.15	84827	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	444	4.21	0.53	12	0.79	254.00	2024.00	1594	20250220	-32.87	801	20241210	33.58	1594	-32.87	20250220	912	17.32	20250203	1594	-32.87	20250220	801	33.58	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	00	N
173	20250401	130914	57	100.00	KOSDAQ		금융	N	N	N	N	N	1067	31	2	2.99	330772522	311211	174.99	1032	1085	1030	1346	726	1036	1062.86	2.15	78183	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	443	4.20	0.53	12	0.75	254.00	2024.00	1594	20250220	-33.06	801	20241210	33.21	1594	-33.06	20250220	912	17.00	20250203	1594	-33.06	20250220	801	33.21	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	00	N
174	20250401	120915	57	100.00	KOSDAQ		금융	N	N	N	N	N	1076	40	2	3.86	290963968	274275	154.22	1032	1085	1030	1346	726	1036	1060.85	2.15	91449	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	446	4.24	0.53	12	0.66	254.00	2024.00	1594	20250220	-32.50	801	20241210	34.33	1594	-32.50	20250220	912	17.98	20250203	1594	-32.50	20250220	801	34.33	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	00	N
175	20250401	110902	57	100.00	KOSDAQ		금융	N	N	N	N	N	1068	32	2	3.09	194091448	184243	103.60	1032	1070	1030	1346	726	1036	1053.45	2.15	85161	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	443	4.20	0.53	12	0.44	254.00	2024.00	1594	20250220	-33.00	801	20241210	33.33	1594	-33.00	20250220	912	17.11	20250203	1594	-33.00	20250220	801	33.33	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	00	N
176	20250401	100901	57	100.00	KOSDAQ		금융	N	N	N	N	N	1037	1	2	0.10	69785437	66708	37.51	1032	1060	1030	1346	726	1036	1046.13	2.15	-14387	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	430	4.08	0.51	12	0.16	254.00	2024.00	1594	20250220	-34.94	801	20241210	29.46	1594	-34.94	20250220	912	13.71	20250203	1594	-34.94	20250220	801	29.46	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	00	N
177	20250401	090902	57	100.00	KOSDAQ		금융	N	N	N	N	N	1045	9	2	0.87	18806561	18027	10.14	1032	1060	1030	1346	726	1036	1043.24	2.15	1709	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	433	4.11	0.52	12	0.04	254.00	2024.00	1594	20250220	-34.44	801	20241210	30.46	1594	-34.44	20250220	912	14.58	20250203	1594	-34.44	20250220	801	30.46	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History