KissMeData/469480/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250430	161334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	8135405	3865	140.09	2110	2115	2100	2745	1485	2115	2104.89	0.01	-1622	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4230000	89	63.94	1.05	12	0.09	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	568	N	N	N	N
3	20250430	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	8017605	3809	138.06	2110	2115	2100	2745	1485	2115	2104.91	0.01	-1586	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4230000	89	63.64	1.04	12	0.09	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
4	20250430	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	3349065	1591	57.67	2110	2115	2100	2745	1485	2115	2105.01	0.01	-1304	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4230000	89	63.79	1.05	12	0.04	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
5	20250430	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	2689410	1277	46.28	2110	2115	2100	2745	1485	2115	2106.04	0.01	-990	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4230000	89	63.64	1.04	12	0.03	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
6	20250430	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	1732780	822	29.79	2110	2115	2105	2745	1485	2115	2108.00	0.01	-634	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4230000	89	63.79	1.05	12	0.02	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
7	20250430	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	1425450	676	24.50	2110	2115	2105	2745	1485	2115	2108.65	0.01	-489	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4230000	89	63.79	1.05	12	0.02	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
8	20250430	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	650010	308	11.16	2110	2115	2110	2745	1485	2115	2110.42	0.01	-186	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4230000	89	64.09	1.05	12	0.01	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	568	N	N	N	N
9	20250430	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4230000	89	64.09	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	568	N	N	N	N
10	20250429	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	5829225	2759	44.00	2110	2120	2105	2740	1480	2110	2112.80	0.01	-513	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	64.09	1.05	12	0.07	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	568	N	N	N	N
11	20250429	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	5717550	2706	43.15	2110	2120	2105	2740	1480	2110	2112.92	0.01	-504	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.06	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
12	20250429	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4150845	1962	31.29	2110	2120	2105	2740	1480	2110	2115.62	0.01	-547	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.05	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	568	N	N	N	N
13	20250429	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	3355375	1585	25.28	2110	2120	2105	2740	1480	2110	2116.96	0.01	-547	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	90	64.24	1.05	12	0.04	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	Y	469480	100	4 억	568	N	N	N	N
14	20250429	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	3355375	1585	25.28	2110	2120	2105	2740	1480	2110	2116.96	0.01	-547	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	90	64.24	1.05	12	0.04	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	Y	469480	100	4 억	568	N	N	N	N
15	20250429	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	3346895	1581	25.21	2110	2120	2105	2740	1480	2110	2116.95	0.01	-547	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	90	64.24	1.05	12	0.04	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	Y	469480	100	4 억	568	N	N	N	N
16	20250429	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	23210	11	0.18	2110	2110	2110	2740	1480	2110	2110.00	0.01	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	568	N	N	N	N
17	20250429	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	568	N	N	N	N
18	20250428	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	13178245	6271	147.97	2110	2110	2100	2740	1480	2110	2101.46	0.01	70	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.15	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	568	N	N	N	N
19	20250428	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	13157145	6261	147.73	2110	2110	2100	2740	1480	2110	2101.44	0.01	70	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.15	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
20	20250428	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	11687145	5561	131.22	2110	2110	2100	2740	1480	2110	2101.63	0.01	70	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.13	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
21	20250428	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	8213895	3911	92.28	2110	2110	2100	2740	1480	2110	2100.20	0.01	70	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.09	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
22	20250428	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	8213895	3911	92.28	2110	2110	2100	2740	1480	2110	2100.20	0.01	70	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.09	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
23	20250428	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	8213895	3911	92.28	2110	2110	2100	2740	1480	2110	2100.20	0.01	70	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.09	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
24	20250428	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	23210	11	0.26	2110	2110	2110	2740	1480	2110	2110.00	0.01	0	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	568	N	N	N	N
25	20250428	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	568	N	N	N	N
26	20250425	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	8931275	4238	158.73	2105	2115	2095	2735	1475	2105	2107.43	0.01	397	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.10	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	568	N	N	N	N
27	20250425	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	7963340	3779	141.54	2105	2115	2095	2735	1475	2105	2107.26	0.01	420	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.09	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
28	20250425	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	6735670	3193	119.59	2105	2115	2100	2735	1475	2105	2109.51	0.01	120	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.08	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
29	20250425	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	5662285	2682	100.45	2105	2115	2105	2735	1475	2105	2111.22	0.01	42	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.06	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
30	20250425	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4508745	2134	79.93	2105	2115	2105	2735	1475	2105	2112.81	0.01	42	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.05	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
31	20250425	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	2930960	1386	51.91	2105	2115	2105	2735	1475	2105	2114.69	0.01	42	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	64.09	1.05	12	0.03	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	568	N	N	N	N
32	20250425	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	33790	16	0.60	2105	2115	2105	2735	1475	2105	2111.88	0.01	5	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	64.09	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	568	N	N	N	N
33	20250425	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	10525	5	0.19	2105	2105	2105	2735	1475	2105	2105.00	0.01	5	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.00	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
34	20250424	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	5595135	2670	101.48	2105	2110	2095	2740	1480	2110	2095.56	0.01	582	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.06	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	574	N	N	N	N
35	20250424	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	5471335	2611	99.24	2105	2110	2095	2740	1480	2110	2095.49	0.01	587	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.06	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	574	N	N	N	N
36	20250424	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	4428025	2113	80.31	2105	2110	2095	2740	1480	2110	2095.61	0.01	587	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.05	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	574	N	N	N	N
37	20250424	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	3409855	1627	61.84	2105	2110	2095	2740	1480	2110	2095.79	0.01	587	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.04	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	574	N	N	N	N
38	20250424	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	2393630	1142	43.41	2105	2110	2095	2740	1480	2110	2096.00	0.01	587	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.03	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	574	N	N	N	N
39	20250424	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	1347920	643	24.44	2105	2110	2095	2740	1480	2110	2096.30	0.01	560	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.02	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	574	N	N	N	N
40	20250424	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	337770	161	6.12	2105	2110	2095	2740	1480	2110	2097.95	0.01	137	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.00	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	574	N	N	N	N
41	20250424	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	574	N	N	N	N
42	20250423	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	5517050	2631	51.47	2115	2115	2095	2755	1485	2120	2096.94	0.01	128	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4230000	89	63.94	1.05	12	0.06	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	568	N	N	N	N
43	20250423	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	5403620	2577	50.41	2115	2115	2095	2755	1485	2120	2096.86	0.01	128	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4230000	89	63.48	1.04	12	0.06	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
44	20250423	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	4379760	2089	40.86	2115	2115	2095	2755	1485	2120	2096.58	0.01	128	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4230000	89	63.48	1.04	12	0.05	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
45	20250423	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	3541760	1689	33.04	2115	2115	2095	2755	1485	2120	2096.96	0.01	128	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4230000	89	63.48	1.04	12	0.04	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
46	20250423	121329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	2728670	1301	25.45	2115	2115	2095	2755	1485	2120	2097.36	0.01	122	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4230000	89	63.48	1.04	12	0.03	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
47	20250423	111329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	1681765	802	15.69	2115	2115	2095	2755	1485	2120	2096.96	0.01	122	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4230000	89	63.48	1.04	12	0.02	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
48	20250423	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	868905	414	8.10	2115	2115	2095	2755	1485	2120	2098.80	0.01	122	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4230000	89	63.48	1.04	12	0.01	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
49	20250423	091338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	107865	51	1.00	2115	2115	2115	2755	1485	2120	2115.00	0.01	51	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4230000	89	64.09	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	568	N	N	N	N
50	20250422	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	10766165	5112	60.97	2100	2120	2100	2735	1475	2105	2106.06	0.01	-2481	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4230000	90	64.24	1.05	12	0.12	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	Y	469480	100	4 억	568	N	N	N	N
51	20250422	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	10635465	5050	60.23	2100	2120	2100	2735	1475	2105	2106.03	0.01	-2437	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.12	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
52	20250422	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	9541115	4529	54.01	2100	2120	2100	2735	1475	2105	2106.67	0.01	-1922	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.11	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
53	20250422	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	8444410	4008	47.80	2100	2120	2100	2735	1475	2105	2106.89	0.01	-1401	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.09	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
54	20250422	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	7372965	3499	41.73	2100	2120	2100	2735	1475	2105	2107.16	0.01	-892	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.08	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
55	20250422	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	6241035	2961	35.31	2100	2120	2100	2735	1475	2105	2107.75	0.01	-371	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.07	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
56	20250422	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	2396320	1141	13.61	2100	2120	2100	2735	1475	2105	2100.19	0.01	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4230000	90	64.24	1.05	12	0.03	33.00	2014.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2060	2.91	20250407	2265	-6.40	20240716	2010	5.47	20241209	Y	469480	100	4 억	568	N	N	N	N
57	20250422	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	2373000	1130	13.48	2100	2100	2100	2735	1475	2105	2100.00	0.01	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.03	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
58	20250421	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	17625255	8385	200.36	2100	2105	2100	2735	1475	2105	2102.00	0.01	-599	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.20	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
59	20250421	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	17604205	8375	200.12	2100	2105	2100	2735	1475	2105	2101.99	0.01	-599	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.20	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
60	20250421	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	13353205	6353	151.80	2100	2105	2100	2735	1475	2105	2101.87	0.01	-599	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.15	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
61	20250421	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	9316405	4433	105.93	2100	2105	2100	2735	1475	2105	2101.60	0.01	-599	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.10	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
62	20250421	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	9314305	4432	105.90	2100	2105	2100	2735	1475	2105	2101.60	0.01	-599	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.10	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	568	N	N	N	N
63	20250421	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	3014305	1432	34.22	2100	2105	2100	2735	1475	2105	2104.96	0.01	-599	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.03	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
64	20250421	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	46255	22	0.53	2100	2105	2100	2735	1475	2105	2102.50	0.01	-11	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.00	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
65	20250421	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.00	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
66	20250418	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	8781345	4185	141.86	2095	2105	2095	2715	1465	2090	2098.29	0.01	-2697	2113	2101	2093	2081	2073	2097	2077	4	625	100	1460	5	1	4230000	89	63.79	1.05	12	0.10	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
67	20250418	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	8674390	4134	140.14	2095	2105	2095	2715	1465	2090	2098.30	0.01	-2657	2113	2101	2093	2081	2073	2097	2077	4	625	100	1460	5	1	4230000	89	63.48	1.04	12	0.10	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
68	20250418	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	7149230	3406	115.46	2095	2105	2095	2715	1465	2090	2099.01	0.01	-2022	2113	2101	2093	2081	2073	2097	2077	4	625	100	1460	5	1	4230000	89	63.48	1.04	12	0.08	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
69	20250418	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	5879660	2800	94.92	2095	2105	2095	2715	1465	2090	2099.88	0.01	-1416	2113	2101	2093	2081	2073	2097	2077	4	625	100	1460	5	1	4230000	89	63.48	1.04	12	0.07	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
70	20250418	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	4547240	2164	73.36	2095	2105	2095	2715	1465	2090	2101.31	0.01	-796	2113	2101	2093	2081	2073	2097	2077	4	625	100	1460	5	1	4230000	89	63.48	1.04	12	0.05	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
71	20250418	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	3235770	1538	52.14	2095	2105	2095	2715	1465	2090	2103.88	0.01	-176	2113	2101	2093	2081	2073	2097	2077	4	625	100	1460	5	1	4230000	89	63.48	1.04	12	0.04	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
72	20250418	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	2867000	1362	46.17	2095	2105	2095	2715	1465	2090	2104.99	0.01	0	2113	2101	2093	2081	2073	2097	2077	4	625	100	1460	5	1	4230000	89	63.79	1.05	12	0.03	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	568	N	N	N	N
73	20250418	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	2095	1	0.03	2095	2095	2095	2715	1465	2090	2095.00	0.01	0	2113	2101	2093	2081	2073	2097	2077	4	625	100	1460	5	1	4230000	89	63.48	1.04	12	0.00	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	568	N	N	N	N
74	20250417	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	6158730	2950	89.61	2105	2105	2085	2735	1475	2105	2087.71	0.01	-32	2121	2112	2101	2092	2081	2107	2087	4	630	100	1470	5	1	4230000	88	63.33	1.04	12	0.07	33.00	2014.00	2265	20240716	-7.73	2010	20241209	3.98	2150	-2.79	20250331	2060	1.46	20250407	2265	-7.73	20240716	2010	3.98	20241209	Y	469480	100	4 억	600	N	N	N	N
75	20250417	151313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	5945850	2848	86.51	2105	2105	2085	2735	1475	2105	2087.73	0.01	6	2121	2112	2101	2092	2081	2107	2087	4	630	100	1470	5	1	4230000	88	63.18	1.04	12	0.07	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	600	N	N	N	N
76	20250417	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	5020110	2404	73.03	2105	2105	2085	2735	1475	2105	2088.23	0.01	6	2121	2112	2101	2092	2081	2107	2087	4	630	100	1470	5	1	4230000	88	63.18	1.04	12	0.06	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	600	N	N	N	N
77	20250417	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	3979695	1905	57.87	2105	2105	2085	2735	1475	2105	2089.08	0.01	6	2121	2112	2101	2092	2081	2107	2087	4	630	100	1470	5	1	4230000	88	63.18	1.04	12	0.05	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	600	N	N	N	N
78	20250417	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	2999745	1435	43.59	2105	2105	2085	2735	1475	2105	2090.41	0.01	6	2121	2112	2101	2092	2081	2107	2087	4	630	100	1470	5	1	4230000	88	63.18	1.04	12	0.03	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	600	N	N	N	N
79	20250417	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1993505	953	28.95	2105	2105	2090	2735	1475	2105	2091.82	0.01	0	2121	2112	2101	2092	2081	2107	2087	4	630	100	1470	5	1	4230000	88	63.33	1.04	12	0.02	33.00	2014.00	2265	20240716	-7.73	2010	20241209	3.98	2150	-2.79	20250331	2060	1.46	20250407	2265	-7.73	20240716	2010	3.98	20241209	Y	469480	100	4 억	600	N	N	N	N
80	20250417	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	313760	150	4.56	2105	2105	2090	2735	1475	2105	2091.73	0.01	0	2121	2112	2101	2092	2081	2107	2087	4	630	100	1470	5	1	4230000	88	63.33	1.04	12	0.00	33.00	2014.00	2265	20240716	-7.73	2010	20241209	3.98	2150	-2.79	20250331	2060	1.46	20250407	2265	-7.73	20240716	2010	3.98	20241209	Y	469480	100	4 억	600	N	N	N	N
81	20250417	091317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2121	2112	2101	2092	2081	2107	2087	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.00	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	600	N	N	N	N
82	20250416	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	6888825	3292	65.05	2110	2110	2090	2740	1480	2110	2092.60	0.01	0	2130	2120	2105	2095	2080	2122	2097	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.08	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	600	N	N	N	N
83	20250416	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	6750605	3226	63.74	2110	2110	2090	2740	1480	2110	2092.56	0.01	0	2130	2120	2105	2095	2080	2122	2097	4	630	100	1470	5	1	4230000	88	63.33	1.04	12	0.08	33.00	2014.00	2265	20240716	-7.73	2010	20241209	3.98	2150	-2.79	20250331	2060	1.46	20250407	2265	-7.73	20240716	2010	3.98	20241209	Y	469480	100	4 억	600	N	N	N	N
84	20250416	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	5367025	2564	50.66	2110	2110	2090	2740	1480	2110	2093.22	0.01	0	2130	2120	2105	2095	2080	2122	2097	4	630	100	1470	5	1	4230000	88	63.33	1.04	12	0.06	33.00	2014.00	2265	20240716	-7.73	2010	20241209	3.98	2150	-2.79	20250331	2060	1.46	20250407	2265	-7.73	20240716	2010	3.98	20241209	Y	469480	100	4 억	600	N	N	N	N
85	20250416	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	4028370	1924	38.02	2110	2110	2090	2740	1480	2110	2093.75	0.01	0	2130	2120	2105	2095	2080	2122	2097	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.05	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	600	N	N	N	N
86	20250416	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	2641400	1262	24.94	2110	2110	2090	2740	1480	2110	2093.03	0.01	0	2130	2120	2105	2095	2080	2122	2097	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.03	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	600	N	N	N	N
87	20250416	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	1387915	663	13.10	2110	2110	2090	2740	1480	2110	2093.39	0.01	0	2130	2120	2105	2095	2080	2122	2097	4	630	100	1470	5	1	4230000	88	63.33	1.04	12	0.02	33.00	2014.00	2265	20240716	-7.73	2010	20241209	3.98	2150	-2.79	20250331	2060	1.46	20250407	2265	-7.73	20240716	2010	3.98	20241209	Y	469480	100	4 억	600	N	N	N	N
88	20250416	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	221860	106	2.09	2110	2110	2090	2740	1480	2110	2093.02	0.01	0	2130	2120	2105	2095	2080	2122	2097	4	630	100	1470	5	1	4230000	88	63.33	1.04	12	0.00	33.00	2014.00	2265	20240716	-7.73	2010	20241209	3.98	2150	-2.79	20250331	2060	1.46	20250407	2265	-7.73	20240716	2010	3.98	20241209	Y	469480	100	4 억	600	N	N	N	N
89	20250416	091317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2130	2120	2105	2095	2080	2122	2097	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	600	N	N	N	N
90	20250415	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	10626100	5061	56.49	2110	2115	2090	2740	1480	2110	2099.60	0.02	-123	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.12	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	723	N	N	N	N
91	20250415	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	10579995	5039	56.25	2110	2115	2090	2740	1480	2110	2099.62	0.02	-123	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.12	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	723	N	N	N	N
92	20250415	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	7590330	3612	40.32	2110	2115	2090	2740	1480	2110	2101.42	0.02	-59	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.09	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	723	N	N	N	N
93	20250415	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	6787805	3229	36.04	2110	2115	2090	2740	1480	2110	2102.14	0.02	-59	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.08	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	723	N	N	N	N
94	20250415	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	4581770	2176	24.29	2110	2115	2090	2740	1480	2110	2105.59	0.02	-59	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.05	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	723	N	N	N	N
95	20250415	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	3844330	1824	20.36	2110	2115	2090	2740	1480	2110	2107.64	0.02	-59	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.04	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	723	N	N	N	N
96	20250415	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	503025	240	2.68	2110	2110	2090	2740	1480	2110	2095.94	0.02	-12	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.01	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	723	N	N	N	N
97	20250415	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	723	N	N	N	N
98	20250414	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	18810985	8959	327.09	2100	2110	2095	2730	1470	2100	2099.67	0.02	-4714	2110	2105	2100	2095	2090	2107	2097	4	630	100	1470	5	1	4230000	89	63.94	1.05	12	0.21	33.00	2014.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2060	2.43	20250407	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	829	N	N	N	N
99	20250414	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	18500095	8811	321.69	2100	2110	2095	2730	1470	2100	2099.66	0.02	-4575	2110	2105	2100	2095	2090	2107	2097	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.21	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	829	N	N	N	N
100	20250414	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	16862095	8031	293.21	2100	2110	2095	2730	1470	2100	2099.63	0.02	-3795	2110	2105	2100	2095	2090	2107	2097	4	630	100	1470	5	1	4230000	89	63.79	1.05	12	0.19	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	829	N	N	N	N
101	20250414	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	10440530	4978	181.75	2100	2105	2095	2730	1470	2100	2097.33	0.02	-3049	2110	2105	2100	2095	2090	2107	2097	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.12	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	829	N	N	N	N
102	20250414	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	8587775	4094	149.47	2100	2100	2095	2730	1470	2100	2097.65	0.02	-2219	2110	2105	2100	2095	2090	2107	2097	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.10	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	829	N	N	N	N
103	20250414	111253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	3009265	1436	52.43	2100	2100	2095	2730	1470	2100	2095.59	0.02	-1436	2110	2105	2100	2095	2090	2107	2097	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.03	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	829	N	N	N	N
104	20250414	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1391925	664	24.24	2100	2100	2095	2730	1470	2100	2096.27	0.02	-664	2110	2105	2100	2095	2090	2107	2097	4	630	100	1470	5	1	4230000	89	63.48	1.04	12	0.02	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	829	N	N	N	N
105	20250414	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	210000	100	3.65	2100	2100	2100	2730	1470	2100	2100.00	0.02	-100	2110	2105	2100	2095	2090	2107	2097	4	630	100	1470	5	1	4230000	89	63.64	1.04	12	0.00	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	829	N	N	N	N
106	20250411	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	5747405	2739	60.99	2095	2105	2095	2720	1470	2095	2098.36	0.02	50	2118	2106	2093	2081	2068	2112	2087	4	625	100	1460	5	1	4230000	89	63.64	1.04	12	0.06	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	779	N	N	N	N
107	20250411	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	5747405	2739	60.99	2095	2105	2095	2720	1470	2095	2098.36	0.02	50	2118	2106	2093	2081	2068	2112	2087	4	625	100	1460	5	1	4230000	89	63.64	1.04	12	0.06	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	779	N	N	N	N
108	20250411	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	5743210	2737	60.94	2095	2105	2095	2720	1470	2095	2098.36	0.02	50	2118	2106	2093	2081	2068	2112	2087	4	625	100	1460	5	1	4230000	89	63.64	1.04	12	0.06	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	779	N	N	N	N
109	20250411	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	5743210	2737	60.94	2095	2105	2095	2720	1470	2095	2098.36	0.02	50	2118	2106	2093	2081	2068	2112	2087	4	625	100	1460	5	1	4230000	89	63.64	1.04	12	0.06	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	779	N	N	N	N
110	20250411	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	4722610	2251	50.12	2095	2105	2095	2720	1470	2095	2098.01	0.02	-198	2118	2106	2093	2081	2068	2112	2087	4	625	100	1460	5	1	4230000	89	63.64	1.04	12	0.05	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	779	N	N	N	N
111	20250411	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	4722610	2251	50.12	2095	2105	2095	2720	1470	2095	2098.01	0.02	-198	2118	2106	2093	2081	2068	2112	2087	4	625	100	1460	5	1	4230000	89	63.64	1.04	12	0.05	33.00	2014.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2060	1.94	20250407	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	779	N	N	N	N
112	20250411	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	4161910	1984	44.18	2095	2105	2095	2720	1470	2095	2097.74	0.02	-198	2118	2106	2093	2081	2068	2112	2087	4	625	100	1460	5	1	4230000	89	63.79	1.05	12	0.05	33.00	2014.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2060	2.18	20250407	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	779	N	N	N	N
113	20250411	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	2118	2106	2093	2081	2068	2112	2087	4	625	100	1460	5	1	4230000	89	63.48	1.04	12	0.00	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	779	N	N	N	N
114	20250410	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	9371750	4491	63.66	2085	2105	2080	2700	1460	2080	2086.78	0.01	-2270	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4230000	89	63.48	1.04	12	0.11	33.00	2014.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2060	1.70	20250407	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	624	N	N	N	N
115	20250410	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	9286395	4450	63.08	2085	2105	2080	2700	1460	2080	2086.83	0.01	-2233	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4230000	88	63.03	1.03	12	0.11	33.00	2014.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	624	N	N	N	N
116	20250410	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	8352415	4001	56.71	2085	2105	2080	2700	1460	2080	2087.58	0.01	-1785	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4230000	88	63.03	1.03	12	0.09	33.00	2014.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	624	N	N	N	N
117	20250410	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	7470495	3577	50.70	2085	2105	2080	2700	1460	2080	2088.48	0.01	-1361	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4230000	88	63.03	1.03	12	0.08	33.00	2014.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	624	N	N	N	N
118	20250410	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	6584565	3152	44.68	2085	2105	2080	2700	1460	2080	2089.01	0.01	-937	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4230000	88	63.18	1.04	12	0.07	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	624	N	N	N	N
119	20250410	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	5701615	2728	38.67	2085	2105	2080	2700	1460	2080	2090.03	0.01	-501	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4230000	88	63.03	1.03	12	0.06	33.00	2014.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	624	N	N	N	N
120	20250410	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	504910	242	3.43	2085	2105	2085	2700	1460	2080	2086.40	0.01	-227	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4230000	88	63.18	1.04	12	0.01	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	624	N	N	N	N
121	20250410	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4230000	88	63.03	1.03	12	0.00	33.00	2014.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	624	N	N	N	N
122	20250409	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	14711315	7055	85.21	2105	2105	2080	2710	1460	2085	2085.23	0.03	-528	2131	2107	2091	2067	2051	2105	2065	4	625	100	1450	5	1	4230000	88	63.03	1.03	12	0.17	33.00	2014.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	1152	N	N	N	N
123	20250409	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	14497075	6952	83.96	2105	2105	2080	2710	1460	2085	2085.31	0.03	-525	2131	2107	2091	2067	2051	2105	2065	4	625	100	1450	5	1	4230000	88	63.03	1.03	12	0.16	33.00	2014.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	1152	N	N	N	N
124	20250409	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	8340275	3992	48.21	2105	2105	2080	2710	1460	2085	2089.25	0.03	-525	2131	2107	2091	2067	2051	2105	2065	4	625	100	1450	5	1	4230000	88	63.03	1.03	12	0.09	33.00	2014.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	1152	N	N	N	N
125	20250409	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	5498380	2628	31.74	2105	2105	2080	2710	1460	2085	2092.23	0.03	-525	2131	2107	2091	2067	2051	2105	2065	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.06	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
126	20250409	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	4463595	2132	25.75	2105	2105	2080	2710	1460	2085	2093.62	0.03	-525	2131	2107	2091	2067	2051	2105	2065	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.05	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
127	20250409	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	3479410	1660	20.05	2105	2105	2080	2710	1460	2085	2096.03	0.03	-525	2131	2107	2091	2067	2051	2105	2065	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.04	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
128	20250409	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	368585	177	2.14	2105	2105	2080	2710	1460	2085	2082.40	0.03	-1	2131	2107	2091	2067	2051	2105	2065	4	625	100	1450	5	1	4230000	88	63.03	1.03	12	0.00	33.00	2014.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	1152	N	N	N	N
129	20250409	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.03	0	2131	2107	2091	2067	2051	2105	2065	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.00	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
130	20250408	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	17285325	8280	84.74	2085	2115	2075	2710	1460	2085	2087.60	0.03	0	2135	2110	2085	2060	2035	2097	2047	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.20	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
131	20250408	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	16703295	8001	81.89	2085	2115	2075	2710	1460	2085	2087.65	0.03	90	2135	2110	2085	2060	2035	2097	2047	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.19	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
132	20250408	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	14334735	6865	70.26	2085	2115	2075	2710	1460	2085	2088.09	0.03	90	2135	2110	2085	2060	2035	2097	2047	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.16	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
133	20250408	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	11834820	5666	57.99	2085	2115	2075	2710	1460	2085	2088.74	0.03	90	2135	2110	2085	2060	2035	2097	2047	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.13	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
134	20250408	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	8940590	4278	43.78	2085	2115	2075	2710	1460	2085	2089.90	0.03	90	2135	2110	2085	2060	2035	2097	2047	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.10	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
135	20250408	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	30	2	1.44	6569940	3141	32.15	2085	2115	2075	2710	1460	2085	2091.67	0.03	90	2135	2110	2085	2060	2035	2097	2047	4	625	100	1450	5	1	4230000	89	64.09	1.05	12	0.07	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	1152	N	N	N	N
136	20250408	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1140095	546	5.59	2085	2115	2085	2710	1460	2085	2088.09	0.03	0	2135	2110	2085	2060	2035	2097	2047	4	625	100	1450	5	1	4230000	88	63.18	1.04	12	0.01	33.00	2014.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1152	N	N	N	N
137	20250408	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	30	2	1.44	4200	2	0.02	2085	2115	2085	2710	1460	2085	2100.00	0.03	0	2135	2110	2085	2060	2035	2097	2047	4	625	100	1450	5	1	4230000	89	64.09	1.05	12	0.00	33.00	2014.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2060	2.67	20250407	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	1152	N	N	N	N
138	20250407	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	20405520	9771	110.16	2100	2110	2060	2740	1480	2110	2088.38	0.03	-6403	2136	2122	2106	2092	2076	2125	2095	4	630	100	1470	5	1	4230000	88	-14.68	0.87	12	0.23	-142.00	2405.00	2265	20240716	-7.95	2010	20241209	3.73	2150	-3.02	20250331	2060	1.21	20250407	2265	-7.95	20240716	2010	3.73	20241209	Y	469480	100	4 억	1184	N	N	N	N
139	20250407	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-30	5	-1.42	19964050	9559	107.77	2100	2110	2060	2740	1480	2110	2088.51	0.03	-6261	2136	2122	2106	2092	2076	2125	2095	4	630	100	1470	5	1	4230000	88	-14.65	0.86	12	0.23	-142.00	2405.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	1184	N	N	N	N
140	20250407	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-30	5	-1.42	17443085	8347	94.10	2100	2110	2060	2740	1480	2110	2089.74	0.03	-5055	2136	2122	2106	2092	2076	2125	2095	4	630	100	1470	5	1	4230000	88	-14.65	0.86	12	0.20	-142.00	2405.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	1184	N	N	N	N
141	20250407	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-30	5	-1.42	13219995	6315	71.20	2100	2110	2060	2740	1480	2110	2093.43	0.03	-3849	2136	2122	2106	2092	2076	2125	2095	4	630	100	1470	5	1	4230000	88	-14.65	0.86	12	0.15	-142.00	2405.00	2265	20240716	-8.17	2010	20241209	3.48	2150	-3.26	20250331	2060	0.97	20250407	2265	-8.17	20240716	2010	3.48	20241209	Y	469480	100	4 억	1184	N	N	N	N
142	20250407	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	10454200	4988	56.23	2100	2110	2090	2740	1480	2110	2095.87	0.03	-2697	2136	2122	2106	2092	2076	2125	2095	4	630	100	1470	5	1	4230000	88	-14.72	0.87	12	0.12	-142.00	2405.00	2265	20240716	-7.73	2010	20241209	3.98	2150	-2.79	20250331	2065	1.21	20250120	2265	-7.73	20240716	2010	3.98	20241209	Y	469480	100	4 억	1184	N	N	N	N
143	20250407	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	7753290	3697	41.68	2100	2110	2090	2740	1480	2110	2097.18	0.03	-1463	2136	2122	2106	2092	2076	2125	2095	4	630	100	1470	5	1	4230000	89	-14.75	0.87	12	0.09	-142.00	2405.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2065	1.45	20250120	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	1184	N	N	N	N
144	20250407	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	3628950	1732	19.53	2100	2110	2090	2740	1480	2110	2095.24	0.03	-251	2136	2122	2106	2092	2076	2125	2095	4	630	100	1470	5	1	4230000	89	-14.79	0.87	12	0.04	-142.00	2405.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	1184	N	N	N	N
145	20250407	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	2136	2122	2106	2092	2076	2125	2095	4	630	100	1470	5	1	4230000	89	-14.86	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	1184	N	N	N	N
146	20250404	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18615705	8870	154.72	2110	2120	2090	2745	1485	2115	2098.73	0.03	36	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4230000	89	-14.86	0.88	12	0.21	-142.00	2405.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	1154	N	N	N	N
147	20250404	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	18322390	8730	152.28	2110	2120	2090	2745	1485	2115	2098.78	0.03	36	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4230000	89	-14.75	0.87	12	0.21	-142.00	2405.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2065	1.45	20250120	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	1154	N	N	N	N
148	20250404	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	15783250	7518	131.14	2110	2120	2090	2745	1485	2115	2099.39	0.03	36	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4230000	89	-14.75	0.87	12	0.18	-142.00	2405.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2065	1.45	20250120	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	1154	N	N	N	N
149	20250404	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	9546320	4550	79.37	2110	2120	2090	2745	1485	2115	2098.09	0.03	50	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4230000	89	-14.79	0.87	12	0.11	-142.00	2405.00	2265	20240716	-7.28	2010	20241209	4.48	2150	-2.33	20250331	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	Y	469480	100	4 억	1154	N	N	N	N
150	20250404	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	7080175	3375	58.87	2110	2120	2090	2745	1485	2115	2097.83	0.03	50	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4230000	89	-14.75	0.87	12	0.08	-142.00	2405.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2065	1.45	20250120	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	1154	N	N	N	N
151	20250404	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	4495480	2142	37.36	2110	2120	2090	2745	1485	2115	2098.73	0.03	50	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4230000	89	-14.75	0.87	12	0.05	-142.00	2405.00	2265	20240716	-7.51	2010	20241209	4.23	2150	-2.56	20250331	2065	1.45	20250120	2265	-7.51	20240716	2010	4.23	20241209	Y	469480	100	4 억	1154	N	N	N	N
152	20250404	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	2038505	970	16.92	2110	2120	2090	2745	1485	2115	2101.55	0.03	51	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4230000	88	-14.72	0.87	12	0.02	-142.00	2405.00	2265	20240716	-7.73	2010	20241209	3.98	2150	-2.79	20250331	2065	1.21	20250120	2265	-7.73	20240716	2010	3.98	20241209	Y	469480	100	4 억	1154	N	N	N	N
153	20250404	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	65260	31	0.54	2110	2110	2105	2745	1485	2115	2105.16	0.03	6	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4230000	89	-14.82	0.88	12	0.00	-142.00	2405.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	1154	N	N	N	N
154	20250403	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	12101210	5733	136.96	2120	2120	2105	2755	1485	2120	2110.80	0.03	-3721	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.14	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	1155	N	N	N	N
155	20250403	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	11723405	5554	132.68	2120	2120	2105	2755	1485	2120	2110.80	0.03	-3596	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4230000	89	-14.86	0.88	12	0.13	-142.00	2405.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	1155	N	N	N	N
156	20250403	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	9910385	4693	112.11	2120	2120	2105	2755	1485	2120	2111.74	0.03	-2742	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4230000	89	-14.82	0.88	12	0.11	-142.00	2405.00	2265	20240716	-7.06	2010	20241209	4.73	2150	-2.09	20250331	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	Y	469480	100	4 억	1155	N	N	N	N
157	20250403	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	8093240	3831	91.52	2120	2120	2110	2755	1485	2120	2112.57	0.03	-1923	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4230000	89	-14.86	0.88	12	0.09	-142.00	2405.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	1155	N	N	N	N
158	20250403	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	6087685	2881	68.82	2120	2120	2110	2755	1485	2120	2113.05	0.03	-1039	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4230000	89	-14.86	0.88	12	0.07	-142.00	2405.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	1155	N	N	N	N
159	20250403	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	2171505	1025	24.49	2120	2120	2110	2755	1485	2120	2118.54	0.03	-185	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4230000	89	-14.86	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	1155	N	N	N	N
160	20250403	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	23320	11	0.26	2120	2120	2120	2755	1485	2120	2120.00	0.03	0	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	Y	469480	100	4 억	1155	N	N	N	N
161	20250403	091218	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	0.03	0	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	Y	469480	100	4 억	1155	N	N	N	N
162	20250402	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	8854790	4186	257.92	2125	2135	2110	2765	1495	2130	2115.33	0.03	-3200	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4230000	90	-14.93	0.88	12	0.10	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2150	-1.40	20250331	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	Y	469480	100	4 억	1249	N	N	N	N
163	20250402	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	8439735	3990	245.84	2125	2135	2110	2765	1495	2130	2115.22	0.03	-3107	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4230000	89	-14.89	0.88	12	0.09	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	1249	N	N	N	N
164	20250402	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	7249805	3427	211.15	2125	2135	2110	2765	1495	2130	2115.50	0.03	-2577	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4230000	89	-14.86	0.88	12	0.08	-142.00	2405.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	1249	N	N	N	N
165	20250402	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	6129720	2897	178.50	2125	2135	2110	2765	1495	2130	2115.89	0.03	-2049	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4230000	90	-15.04	0.89	12	0.07	-142.00	2405.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2065	3.39	20250120	2265	-5.74	20240716	2010	6.22	20241209	Y	469480	100	4 억	1249	N	N	N	N
166	20250402	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	4902640	2317	142.76	2125	2135	2110	2765	1495	2130	2115.94	0.03	-1520	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4230000	90	-15.04	0.89	12	0.05	-142.00	2405.00	2265	20240716	-5.74	2010	20241209	6.22	2150	-0.70	20250331	2065	3.39	20250120	2265	-5.74	20240716	2010	6.22	20241209	Y	469480	100	4 억	1249	N	N	N	N
167	20250402	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	3292365	1554	95.75	2125	2135	2110	2765	1495	2130	2118.64	0.03	-992	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4230000	89	-14.86	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.84	2010	20241209	4.98	2150	-1.86	20250331	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	Y	469480	100	4 억	1249	N	N	N	N
168	20250402	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	1107580	524	32.29	2125	2135	2110	2765	1495	2130	2113.70	0.03	-482	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4230000	89	-14.89	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2150	-1.63	20250331	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	Y	469480	100	4 억	1249	N	N	N	N
169	20250402	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	Y	469480	100	4 억	1249	N	N	N	N
170	20250401	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	3436750	1623	12.41	2095	2130	2095	2760	1490	2125	2117.53	0.04	-538	2175	2150	2125	2100	2075	2162	2112	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.04	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	Y	469480	100	4 억	1787	N	N	N	N
171	20250401	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2499810	1179	9.01	2095	2130	2095	2760	1490	2125	2120.28	0.04	-429	2175	2150	2125	2100	2075	2162	2112	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.03	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2150	-1.16	20250331	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	Y	469480	100	4 억	1787	N	N	N	N
172	20250401	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2263885	1068	8.16	2095	2130	2095	2760	1490	2125	2119.74	0.04	-379	2175	2150	2125	2100	2075	2162	2112	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.03	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	Y	469480	100	4 억	1787	N	N	N	N
173	20250401	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2221455	1048	8.01	2095	2130	2095	2760	1490	2125	2119.71	0.04	-379	2175	2150	2125	2100	2075	2162	2112	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.02	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	Y	469480	100	4 억	1787	N	N	N	N
174	20250401	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2221455	1048	8.01	2095	2130	2095	2760	1490	2125	2119.71	0.04	-379	2175	2150	2125	2100	2075	2162	2112	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.02	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	Y	469480	100	4 억	1787	N	N	N	N
175	20250401	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2072355	978	7.48	2095	2130	2095	2760	1490	2125	2118.97	0.04	-379	2175	2150	2125	2100	2075	2162	2112	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.02	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2150	-0.93	20250331	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	Y	469480	100	4 억	1787	N	N	N	N
176	20250401	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	731510	348	2.66	2095	2130	2095	2760	1490	2125	2102.04	0.04	-323	2175	2150	2125	2100	2075	2162	2112	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2150	-1.16	20250331	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	Y	469480	100	4 억	1787	N	N	N	N
177	20250401	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	457480	218	1.67	2095	2130	2095	2760	1490	2125	2098.53	0.04	-204	2175	2150	2125	2100	2075	2162	2112	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2150	-1.16	20250331	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	Y	469480	100	4 억	1787	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History