KissMeData/021080/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	shortOverheated
2	20240430	160349	57	100.00	KOSDAQ	금융	N	N	N	N		N	2820	-10	5	-0.35	166595345	59108	47.18	2820	2850	2800	3675	1985	2830	2818.49	6.97	-6220	2903	2866	2813	2776	2723	2885	2795	240	845	500	2030	5	1	48000000	1354	6.75	0.73	12	0.12	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.23	N	021080	500	240 억	3345372	N	N	0	N	N
3	20240430	150348	57	100.00	KOSDAQ	금융	N	N	N	N		N	2805	-25	5	-0.88	150152080	53266	42.51	2820	2850	2800	3675	1985	2830	2818.91	6.97	-5066	2903	2866	2813	2776	2723	2885	2795	240	845	500	2030	5	1	48000000	1346	6.71	0.73	12	0.11	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2750	2.00	20240419	3930	-28.63	20240103	2000	40.25	20230726	3.23	N	021080	500	240 억	3345372	N	N	0	N	N
4	20240430	140348	57	100.00	KOSDAQ	금융	N	N	N	N		N	2805	-25	5	-0.88	103096305	36504	29.13	2820	2850	2805	3675	1985	2830	2824.25	6.97	4000	2903	2866	2813	2776	2723	2885	2795	240	845	500	2030	5	1	48000000	1346	6.71	0.73	12	0.08	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2750	2.00	20240419	3930	-28.63	20240103	2000	40.25	20230726	3.23	N	021080	500	240 억	3345372	N	N	0	N	N
5	20240430	130347	57	100.00	KOSDAQ	금융	N	N	N	N		N	2820	-10	5	-0.35	84026605	29707	23.71	2820	2850	2810	3675	1985	2830	2828.51	6.97	4576	2903	2866	2813	2776	2723	2885	2795	240	845	500	2030	5	1	48000000	1354	6.75	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.23	N	021080	500	240 억	3345372	N	N	0	N	N
6	20240430	120348	57	100.00	KOSDAQ	금융	N	N	N	N		N	2815	-15	5	-0.53	74997730	26496	21.15	2820	2850	2810	3675	1985	2830	2830.53	6.97	3514	2903	2866	2813	2776	2723	2885	2795	240	845	500	2030	5	1	48000000	1351	6.73	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2750	2.36	20240419	3930	-28.37	20240103	2000	40.75	20230726	3.23	N	021080	500	240 억	3345372	N	N	0	N	N
7	20240430	110348	57	100.00	KOSDAQ	금융	N	N	N	N		N	2820	-10	5	-0.35	61377635	21651	17.28	2820	2850	2815	3675	1985	2830	2834.86	6.97	2975	2903	2866	2813	2776	2723	2885	2795	240	845	500	2030	5	1	48000000	1354	6.75	0.73	12	0.05	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.23	N	021080	500	240 억	3345372	N	N	0	N	N
8	20240430	100346	57	100.00	KOSDAQ	금융	N	N	N	N		N	2850	20	2	0.71	41967285	14773	11.79	2820	2850	2820	3675	1985	2830	2840.81	6.97	1606	2903	2866	2813	2776	2723	2885	2795	240	845	500	2030	5	1	48000000	1368	6.82	0.74	12	0.03	418.00	3851.00	3930	20240103	-27.48	2000	20230726	42.50	3930	-27.48	20240103	2750	3.64	20240419	3930	-27.48	20240103	2000	42.50	20230726	3.23	N	021080	500	240 억	3345372	N	N	0	N	N
9	20240430	090353	57	100.00	KOSDAQ	금융	N	N	N	N		N	2840	10	2	0.35	1160130	411	0.33	2820	2840	2820	3675	1985	2830	2822.70	6.97	-236	2903	2866	2813	2776	2723	2885	2795	240	845	500	2030	5	1	48000000	1363	6.79	0.74	12	0.00	418.00	3851.00	3930	20240103	-27.74	2000	20230726	42.00	3930	-27.74	20240103	2750	3.27	20240419	3930	-27.74	20240103	2000	42.00	20230726	3.23	N	021080	500	240 억	3345372	N	N	0	N	N
10	20240429	160343	57	100.00	KOSDAQ	금융	N	N	N	N		N	2830	60	2	2.17	350433785	125292	120.74	2770	2850	2760	3600	1940	2770	2796.85	6.90	33177	2843	2806	2783	2746	2723	2795	2735	240	830	500	1990	5	1	48000000	1358	6.77	0.73	12	0.26	418.00	3851.00	3930	20240103	-27.99	2000	20230726	41.50	3930	-27.99	20240103	2750	2.91	20240419	3930	-27.99	20240103	2000	41.50	20230726	3.25	N	021080	500	240 억	3309933	N	N	0	N	N
11	20240429	150346	57	100.00	KOSDAQ	금융	N	N	N	N		N	2820	50	2	1.81	347958315	124417	119.90	2770	2850	2760	3600	1940	2770	2796.71	6.90	32885	2843	2806	2783	2746	2723	2795	2735	240	830	500	1990	5	1	48000000	1354	6.75	0.73	12	0.26	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.25	N	021080	500	240 억	3309933	N	N	0	N	N
12	20240429	140339	57	100.00	KOSDAQ	금융	N	N	N	N		N	2815	45	2	1.62	279706940	100371	96.73	2770	2830	2760	3600	1940	2770	2786.73	6.90	31752	2843	2806	2783	2746	2723	2795	2735	240	830	500	1990	5	1	48000000	1351	6.73	0.73	12	0.21	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2750	2.36	20240419	3930	-28.37	20240103	2000	40.75	20230726	3.25	N	021080	500	240 억	3309933	N	N	0	N	N
13	20240429	130347	57	100.00	KOSDAQ	금융	N	N	N	N		N	2810	40	2	1.44	275182230	98766	95.18	2770	2830	2760	3600	1940	2770	2786.20	6.90	30349	2843	2806	2783	2746	2723	2795	2735	240	830	500	1990	5	1	48000000	1349	6.72	0.73	12	0.21	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.25	N	021080	500	240 억	3309933	N	N	0	N	N
14	20240429	120345	57	100.00	KOSDAQ	금융	N	N	N	N		N	2820	50	2	1.81	258781020	92945	89.57	2770	2830	2760	3600	1940	2770	2784.24	6.90	31135	2843	2806	2783	2746	2723	2795	2735	240	830	500	1990	5	1	48000000	1354	6.75	0.73	12	0.19	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.25	N	021080	500	240 억	3309933	N	N	0	N	N
15	20240429	110334	57	100.00	KOSDAQ	금융	N	N	N	N		N	2785	15	2	0.54	49458975	17817	17.17	2770	2785	2765	3600	1940	2770	2775.94	6.90	9954	2843	2806	2783	2746	2723	2795	2735	240	830	500	1990	5	1	48000000	1337	6.66	0.72	12	0.04	418.00	3851.00	3930	20240103	-29.13	2000	20230726	39.25	3930	-29.13	20240103	2750	1.27	20240419	3930	-29.13	20240103	2000	39.25	20230726	3.25	N	021080	500	240 억	3309933	N	N	0	N	N
16	20240429	100346	57	100.00	KOSDAQ	금융	N	N	N	N		N	2785	15	2	0.54	38545390	13897	13.39	2770	2785	2765	3600	1940	2770	2773.65	6.90	10060	2843	2806	2783	2746	2723	2795	2735	240	830	500	1990	5	1	48000000	1337	6.66	0.72	12	0.03	418.00	3851.00	3930	20240103	-29.13	2000	20230726	39.25	3930	-29.13	20240103	2750	1.27	20240419	3930	-29.13	20240103	2000	39.25	20230726	3.25	N	021080	500	240 억	3309933	N	N	0	N	N
17	20240429	090347	57	100.00	KOSDAQ	금융	N	N	N	N		N	2780	10	2	0.36	1465350	529	0.51	2770	2780	2770	3600	1940	2770	2770.04	6.90	-77	2843	2806	2783	2746	2723	2795	2735	240	830	500	1990	5	1	48000000	1334	6.65	0.72	12	0.00	418.00	3851.00	3930	20240103	-29.26	2000	20230726	39.00	3930	-29.26	20240103	2750	1.09	20240419	3930	-29.26	20240103	2000	39.00	20230726	3.25	N	021080	500	240 억	3309933	N	N	0	N	N
18	20240426	160345	57	100.00	KOSDAQ	금융	N	N	N	N		N	2770	-35	5	-1.25	284298860	102274	382.13	2795	2820	2760	3645	1965	2805	2779.78	6.97	-33469	2851	2827	2811	2787	2771	2820	2780	240	840	500	2010	5	1	48000000	1330	6.63	0.72	12	0.21	418.00	3851.00	3930	20240103	-29.52	2000	20230726	38.50	3930	-29.52	20240103	2750	0.73	20240419	3930	-29.52	20240103	2000	38.50	20230726	3.27	N	021080	500	240 억	3343402	N	N	8	N	N
19	20240426	150346	57	100.00	KOSDAQ	금융	N	N	N	N		N	2775	-30	5	-1.07	266989380	96025	358.78	2795	2820	2760	3645	1965	2805	2780.42	6.97	-31479	2851	2827	2811	2787	2771	2820	2780	240	840	500	2010	5	1	48000000	1332	6.64	0.72	12	0.20	418.00	3851.00	3930	20240103	-29.39	2000	20230726	38.75	3930	-29.39	20240103	2750	0.91	20240419	3930	-29.39	20240103	2000	38.75	20230726	3.27	N	021080	500	240 억	3343402	N	N	8	N	N
20	20240426	140344	57	100.00	KOSDAQ	금융	N	N	N	N		N	2775	-30	5	-1.07	212635190	76393	285.43	2795	2820	2770	3645	1965	2805	2783.44	6.97	-26750	2851	2827	2811	2787	2771	2820	2780	240	840	500	2010	5	1	48000000	1332	6.64	0.72	12	0.16	418.00	3851.00	3930	20240103	-29.39	2000	20230726	38.75	3930	-29.39	20240103	2750	0.91	20240419	3930	-29.39	20240103	2000	38.75	20230726	3.27	N	021080	500	240 억	3343402	N	N	8	N	N
21	20240426	130344	57	100.00	KOSDAQ	금융	N	N	N	N		N	2795	-10	5	-0.36	185165930	66487	248.42	2795	2820	2770	3645	1965	2805	2784.99	6.97	-21904	2851	2827	2811	2787	2771	2820	2780	240	840	500	2010	5	1	48000000	1342	6.69	0.73	12	0.14	418.00	3851.00	3930	20240103	-28.88	2000	20230726	39.75	3930	-28.88	20240103	2750	1.64	20240419	3930	-28.88	20240103	2000	39.75	20230726	3.27	N	021080	500	240 억	3343402	N	N	8	N	N
22	20240426	120344	57	100.00	KOSDAQ	금융	N	N	N	N		N	2785	-20	5	-0.71	140376440	50392	188.28	2795	2820	2770	3645	1965	2805	2785.69	6.97	-16825	2851	2827	2811	2787	2771	2820	2780	240	840	500	2010	5	1	48000000	1337	6.66	0.72	12	0.10	418.00	3851.00	3930	20240103	-29.13	2000	20230726	39.25	3930	-29.13	20240103	2750	1.27	20240419	3930	-29.13	20240103	2000	39.25	20230726	3.27	N	021080	500	240 억	3343402	N	N	8	N	N
23	20240426	110345	57	100.00	KOSDAQ	금융	N	N	N	N		N	2770	-35	5	-1.25	130028105	46668	174.37	2795	2820	2770	3645	1965	2805	2786.24	6.97	-13645	2851	2827	2811	2787	2771	2820	2780	240	840	500	2010	5	1	48000000	1330	6.63	0.72	12	0.10	418.00	3851.00	3930	20240103	-29.52	2000	20230726	38.50	3930	-29.52	20240103	2750	0.73	20240419	3930	-29.52	20240103	2000	38.50	20230726	3.27	N	021080	500	240 억	3343402	N	N	8	N	N
24	20240426	100344	57	100.00	KOSDAQ	금융	N	N	N	N		N	2790	-15	5	-0.53	55229625	19754	73.81	2795	2820	2790	3645	1965	2805	2795.87	6.97	-4892	2851	2827	2811	2787	2771	2820	2780	240	840	500	2010	5	1	48000000	1339	6.67	0.72	12	0.04	418.00	3851.00	3930	20240103	-29.01	2000	20230726	39.50	3930	-29.01	20240103	2750	1.45	20240419	3930	-29.01	20240103	2000	39.50	20230726	3.27	N	021080	500	240 억	3343402	N	N	8	N	N
25	20240426	090346	57	100.00	KOSDAQ	금융	N	N	N	N		N	2800	-5	5	-0.18	3967935	1415	5.29	2795	2810	2795	3645	1965	2805	2804.19	6.97	787	2851	2827	2811	2787	2771	2820	2780	240	840	500	2010	5	1	48000000	1344	6.70	0.73	12	0.00	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2750	1.82	20240419	3930	-28.75	20240103	2000	40.00	20230726	3.27	N	021080	500	240 억	3343402	N	N	8	N	N
26	20240425	160343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2805	-10	5	-0.36	75137460	26761	22.55	2835	2835	2795	3655	1975	2815	2807.72	6.98	-7577	2855	2835	2815	2795	2775	2845	2805	240	840	500	2020	5	1	48000000	1346	6.71	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2750	2.00	20240419	3930	-28.63	20240103	2000	40.25	20230726	3.27	N	021080	500	240 억	3350979	N	N	8	N	N
27	20240425	150345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2800	-15	5	-0.53	58866920	20954	17.65	2835	2835	2800	3655	1975	2815	2809.34	6.98	-3569	2855	2835	2815	2795	2775	2845	2805	240	840	500	2020	5	1	48000000	1344	6.70	0.73	12	0.04	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2750	1.82	20240419	3930	-28.75	20240103	2000	40.00	20230726	3.27	N	021080	500	240 억	3350979	N	N	108	N	N
28	20240425	140343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2800	-15	5	-0.53	51978560	18498	15.59	2835	2835	2800	3655	1975	2815	2809.96	6.98	-2711	2855	2835	2815	2795	2775	2845	2805	240	840	500	2020	5	1	48000000	1344	6.70	0.73	12	0.04	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2750	1.82	20240419	3930	-28.75	20240103	2000	40.00	20230726	3.27	N	021080	500	240 억	3350979	N	N	108	N	N
29	20240425	130344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2815	0	3	0.00	32736785	11630	9.80	2835	2835	2800	3655	1975	2815	2814.86	6.98	-2411	2855	2835	2815	2795	2775	2845	2805	240	840	500	2020	5	1	48000000	1351	6.73	0.73	12	0.02	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2750	2.36	20240419	3930	-28.37	20240103	2000	40.75	20230726	3.27	N	021080	500	240 억	3350979	N	N	108	N	N
30	20240425	120343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2820	5	2	0.18	30662485	10893	9.18	2835	2835	2800	3655	1975	2815	2814.88	6.98	-2217	2855	2835	2815	2795	2775	2845	2805	240	840	500	2020	5	1	48000000	1354	6.75	0.73	12	0.02	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.27	N	021080	500	240 억	3350979	N	N	108	N	N
31	20240425	110343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2805	-10	5	-0.36	21276510	7555	6.37	2835	2835	2800	3655	1975	2815	2816.22	6.98	-2365	2855	2835	2815	2795	2775	2845	2805	240	840	500	2020	5	1	48000000	1346	6.71	0.73	12	0.02	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2750	2.00	20240419	3930	-28.63	20240103	2000	40.25	20230726	3.27	N	021080	500	240 억	3350979	N	N	108	N	N
32	20240425	100343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2815	0	3	0.00	12070950	4278	3.60	2835	2835	2805	3655	1975	2815	2821.63	6.98	-1990	2855	2835	2815	2795	2775	2845	2805	240	840	500	2020	5	1	48000000	1351	6.73	0.73	12	0.01	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2750	2.36	20240419	3930	-28.37	20240103	2000	40.75	20230726	3.27	N	021080	500	240 억	3350979	N	N	108	N	N
33	20240425	090344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2830	15	2	0.53	4907590	1732	1.46	2835	2835	2805	3655	1975	2815	2833.48	6.98	-635	2855	2835	2815	2795	2775	2845	2805	240	840	500	2020	5	1	48000000	1358	6.77	0.73	12	0.00	418.00	3851.00	3930	20240103	-27.99	2000	20230726	41.50	3930	-27.99	20240103	2750	2.91	20240419	3930	-27.99	20240103	2000	41.50	20230726	3.27	N	021080	500	240 억	3350979	N	N	108	N	N
34	20240424	160341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2815	15	2	0.54	332459685	118264	288.43	2810	2835	2795	3640	1960	2800	2811.16	6.89	45320	2860	2830	2815	2785	2770	2822	2777	240	840	500	2010	5	1	48000000	1351	6.73	0.73	12	0.25	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2750	2.36	20240419	3930	-28.37	20240103	2000	40.75	20230726	3.27	N	021080	500	240 억	3305649	N	N	108	N	N
35	20240424	150342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	25	2	0.89	315975795	112424	274.19	2810	2835	2795	3640	1960	2800	2810.57	6.89	44644	2860	2830	2815	2785	2770	2822	2777	240	840	500	2010	5	1	48000000	1356	6.76	0.73	12	0.23	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.27	N	021080	500	240 억	3305649	N	N	0	N	N
36	20240424	140341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	10	2	0.36	291242995	103641	252.77	2810	2835	2795	3640	1960	2800	2810.11	6.89	40210	2860	2830	2815	2785	2770	2822	2777	240	840	500	2010	5	1	48000000	1349	6.72	0.73	12	0.22	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.27	N	021080	500	240 억	3305649	N	N	0	N	N
37	20240424	130347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2820	20	2	0.71	276369380	98357	239.88	2810	2835	2795	3640	1960	2800	2809.86	6.89	37380	2860	2830	2815	2785	2770	2822	2777	240	840	500	2010	5	1	48000000	1354	6.75	0.73	12	0.20	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.27	N	021080	500	240 억	3305649	N	N	0	N	N
38	20240424	120342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	10	2	0.36	208931975	74329	181.28	2810	2835	2795	3640	1960	2800	2810.91	6.89	26508	2860	2830	2815	2785	2770	2822	2777	240	840	500	2010	5	1	48000000	1349	6.72	0.73	12	0.15	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.27	N	021080	500	240 억	3305649	N	N	0	N	N
39	20240424	110342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	10	2	0.36	204843035	72874	177.73	2810	2835	2795	3640	1960	2800	2810.92	6.89	25826	2860	2830	2815	2785	2770	2822	2777	240	840	500	2010	5	1	48000000	1349	6.72	0.73	12	0.15	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.27	N	021080	500	240 억	3305649	N	N	0	N	N
40	20240424	100341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2820	20	2	0.71	100247195	35652	86.95	2810	2835	2800	3640	1960	2800	2811.83	6.89	11327	2860	2830	2815	2785	2770	2822	2777	240	840	500	2010	5	1	48000000	1354	6.75	0.73	12	0.07	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.27	N	021080	500	240 억	3305649	N	N	0	N	N
41	20240424	090342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	25	2	0.89	2899950	1032	2.52	2810	2825	2810	3640	1960	2800	2810.03	6.89	-151	2860	2830	2815	2785	2770	2822	2777	240	840	500	2010	5	1	48000000	1356	6.76	0.73	12	0.00	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.27	N	021080	500	240 억	3305649	N	N	0	N	N
42	20240423	160332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2800	-10	5	-0.36	114826810	40897	94.52	2820	2845	2800	3650	1970	2810	2807.71	6.89	-580	2843	2826	2813	2796	2783	2825	2795	240	840	500	2020	5	1	48000000	1344	6.70	0.73	12	0.09	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2750	1.82	20240419	3930	-28.75	20240103	2000	40.00	20230726	3.30	N	021080	500	240 억	3306209	N	N	34	N	N
43	20240423	150341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2805	-5	5	-0.18	103542065	36867	85.21	2820	2845	2800	3650	1970	2810	2808.53	6.89	-426	2843	2826	2813	2796	2783	2825	2795	240	840	500	2020	5	1	48000000	1346	6.71	0.73	12	0.08	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2750	2.00	20240419	3930	-28.63	20240103	2000	40.25	20230726	3.30	N	021080	500	240 억	3306209	N	N	34	N	N
44	20240423	140342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	0	3	0.00	86568590	30810	71.21	2820	2845	2800	3650	1970	2810	2809.76	6.89	271	2843	2826	2813	2796	2783	2825	2795	240	840	500	2020	5	1	48000000	1349	6.72	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.30	N	021080	500	240 억	3306209	N	N	34	N	N
45	20240423	130339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2805	-5	5	-0.18	79994250	28470	65.80	2820	2845	2800	3650	1970	2810	2809.77	6.89	-1687	2843	2826	2813	2796	2783	2825	2795	240	840	500	2020	5	1	48000000	1346	6.71	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2750	2.00	20240419	3930	-28.63	20240103	2000	40.25	20230726	3.30	N	021080	500	240 억	3306209	N	N	34	N	N
46	20240423	120340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	0	3	0.00	46256355	16430	37.97	2820	2845	2800	3650	1970	2810	2815.36	6.89	-3781	2843	2826	2813	2796	2783	2825	2795	240	840	500	2020	5	1	48000000	1349	6.72	0.73	12	0.03	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.30	N	021080	500	240 억	3306209	N	N	34	N	N
47	20240423	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2800	-10	5	-0.36	32867970	11664	26.96	2820	2845	2800	3650	1970	2810	2817.90	6.89	-5293	2843	2826	2813	2796	2783	2825	2795	240	840	500	2020	5	1	48000000	1344	6.70	0.73	12	0.02	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2750	1.82	20240419	3930	-28.75	20240103	2000	40.00	20230726	3.30	N	021080	500	240 억	3306209	N	N	34	N	N
48	20240423	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	15	2	0.53	12013655	4243	9.81	2820	2845	2805	3650	1970	2810	2831.41	6.89	682	2843	2826	2813	2796	2783	2825	2795	240	840	500	2020	5	1	48000000	1356	6.76	0.73	12	0.01	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.30	N	021080	500	240 억	3306209	N	N	34	N	N
49	20240423	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2835	25	2	0.89	1104265	390	0.90	2820	2835	2820	3650	1970	2810	2831.45	6.89	130	2843	2826	2813	2796	2783	2825	2795	240	840	500	2020	5	1	48000000	1361	6.78	0.74	12	0.00	418.00	3851.00	3930	20240103	-27.86	2000	20230726	41.75	3930	-27.86	20240103	2750	3.09	20240419	3930	-27.86	20240103	2000	41.75	20230726	3.30	N	021080	500	240 억	3306209	N	N	34	N	N
50	20240422	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	0	3	0.00	119506615	42466	37.96	2810	2830	2800	3650	1970	2810	2814.52	6.87	7001	2890	2850	2800	2760	2710	2825	2735	240	840	500	2020	5	1	48000000	1349	6.72	0.73	12	0.09	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.32	N	021080	500	240 억	3298942	N	N	34	N	N
51	20240422	150338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	15	2	0.53	107815930	38307	34.24	2810	2830	2800	3650	1970	2810	2814.52	6.87	6911	2890	2850	2800	2760	2710	2825	2735	240	840	500	2020	5	1	48000000	1356	6.76	0.73	12	0.08	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.32	N	021080	500	240 억	3298942	N	N	1026	N	N
52	20240422	140339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2820	10	2	0.36	86637380	30781	27.52	2810	2830	2800	3650	1970	2810	2814.64	6.87	5322	2890	2850	2800	2760	2710	2825	2735	240	840	500	2020	5	1	48000000	1354	6.75	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.32	N	021080	500	240 억	3298942	N	N	1026	N	N
53	20240422	130337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2815	5	2	0.18	69086050	24534	21.93	2810	2830	2800	3650	1970	2810	2815.93	6.87	5097	2890	2850	2800	2760	2710	2825	2735	240	840	500	2020	5	1	48000000	1351	6.73	0.73	12	0.05	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2750	2.36	20240419	3930	-28.37	20240103	2000	40.75	20230726	3.32	N	021080	500	240 억	3298942	N	N	1026	N	N
54	20240422	120338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2805	-5	5	-0.18	64848545	23025	20.58	2810	2830	2800	3650	1970	2810	2816.44	6.87	5113	2890	2850	2800	2760	2710	2825	2735	240	840	500	2020	5	1	48000000	1346	6.71	0.73	12	0.05	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2750	2.00	20240419	3930	-28.63	20240103	2000	40.25	20230726	3.32	N	021080	500	240 억	3298942	N	N	1026	N	N
55	20240422	110338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	15	2	0.53	61440530	21818	19.50	2810	2830	2800	3650	1970	2810	2816.05	6.87	5160	2890	2850	2800	2760	2710	2825	2735	240	840	500	2020	5	1	48000000	1356	6.76	0.73	12	0.05	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.32	N	021080	500	240 억	3298942	N	N	1026	N	N
56	20240422	100339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2820	10	2	0.36	38439740	13644	12.20	2810	2830	2800	3650	1970	2810	2817.34	6.87	4360	2890	2850	2800	2760	2710	2825	2735	240	840	500	2020	5	1	48000000	1354	6.75	0.73	12	0.03	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.32	N	021080	500	240 억	3298942	N	N	1026	N	N
57	20240422	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2820	10	2	0.36	6897710	2448	2.19	2810	2820	2800	3650	1970	2810	2817.69	6.87	-180	2890	2850	2800	2760	2710	2825	2735	240	840	500	2020	5	1	48000000	1354	6.75	0.73	12	0.01	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.32	N	021080	500	240 억	3298942	N	N	1026	N	N
58	20240419	160325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	-30	5	-1.06	310305050	111466	160.97	2840	2840	2750	3690	1990	2840	2783.85	6.89	-5948	2900	2870	2815	2785	2730	2885	2800	240	850	500	2040	5	1	48000000	1349	6.72	0.73	12	0.23	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.32	N	021080	500	240 억	3304879	N	N	1026	N	N
59	20240419	150326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2800	-40	5	-1.41	292052300	104955	151.57	2840	2840	2750	3690	1990	2840	2782.64	6.89	-6096	2900	2870	2815	2785	2730	2885	2800	240	850	500	2040	5	1	48000000	1344	6.70	0.73	12	0.22	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2750	1.82	20240419	3930	-28.75	20240103	2000	40.00	20230726	3.32	N	021080	500	240 억	3304879	N	N	24	N	N
60	20240419	140324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2795	-45	5	-1.58	275994635	99223	143.29	2840	2840	2750	3690	1990	2840	2781.56	6.89	-4005	2900	2870	2815	2785	2730	2885	2800	240	850	500	2040	5	1	48000000	1342	6.69	0.73	12	0.21	418.00	3851.00	3930	20240103	-28.88	2000	20230726	39.75	3930	-28.88	20240103	2750	1.64	20240419	3930	-28.88	20240103	2000	39.75	20230726	3.32	N	021080	500	240 억	3304879	N	N	24	N	N
61	20240419	130327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2790	-50	5	-1.76	245520145	88242	127.43	2840	2840	2750	3690	1990	2840	2782.35	6.89	-4393	2900	2870	2815	2785	2730	2885	2800	240	850	500	2040	5	1	48000000	1339	6.67	0.72	12	0.18	418.00	3851.00	3930	20240103	-29.01	2000	20230726	39.50	3930	-29.01	20240103	2750	1.45	20240419	3930	-29.01	20240103	2000	39.50	20230726	3.32	N	021080	500	240 억	3304879	N	N	24	N	N
62	20240419	120325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2765	-75	5	-2.64	192575520	69181	99.91	2840	2840	2750	3690	1990	2840	2783.65	6.89	-2595	2900	2870	2815	2785	2730	2885	2800	240	850	500	2040	5	1	48000000	1327	6.61	0.72	12	0.14	418.00	3851.00	3930	20240103	-29.64	2000	20230726	38.25	3930	-29.64	20240103	2750	0.55	20240419	3930	-29.64	20240103	2000	38.25	20230726	3.32	N	021080	500	240 억	3304879	N	N	24	N	N
63	20240419	110327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2780	-60	5	-2.11	116736720	41729	60.26	2840	2840	2775	3690	1990	2840	2797.50	6.89	2168	2900	2870	2815	2785	2730	2885	2800	240	850	500	2040	5	1	48000000	1334	6.65	0.72	12	0.09	418.00	3851.00	3930	20240103	-29.26	2000	20230726	39.00	3930	-29.26	20240103	2760	0.72	20240417	3930	-29.26	20240103	2000	39.00	20230726	3.32	N	021080	500	240 억	3304879	N	N	24	N	N
64	20240419	100326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2815	-25	5	-0.88	26437630	9411	13.59	2840	2840	2780	3690	1990	2840	2809.23	6.89	581	2900	2870	2815	2785	2730	2885	2800	240	850	500	2040	5	1	48000000	1351	6.73	0.73	12	0.02	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2760	1.99	20240417	3930	-28.37	20240103	2000	40.75	20230726	3.32	N	021080	500	240 억	3304879	N	N	24	N	N
65	20240419	090323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2840	0	3	0.00	3813955	1343	1.94	2840	2840	2835	3690	1990	2840	2839.88	6.89	-33	2900	2870	2815	2785	2730	2885	2800	240	850	500	2040	5	1	48000000	1363	6.79	0.74	12	0.00	418.00	3851.00	3930	20240103	-27.74	2000	20230726	42.00	3930	-27.74	20240103	2760	2.90	20240417	3930	-27.74	20240103	2000	42.00	20230726	3.32	N	021080	500	240 억	3304879	N	N	24	N	N
66	20240418	160323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2840	45	2	1.61	187573475	66675	87.77	2765	2845	2760	3630	1960	2795	2813.25	6.85	17564	2845	2820	2790	2765	2735	2832	2777	240	835	500	2010	5	1	48000000	1363	6.79	0.74	12	0.14	418.00	3851.00	3930	20240103	-27.74	2000	20230726	42.00	3930	-27.74	20240103	2760	2.90	20240418	3930	-27.74	20240103	2000	42.00	20230726	3.37	N	021080	500	240 억	3287315	N	N	24	N	N
67	20240418	150325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	30	2	1.07	181647865	64580	85.01	2765	2845	2760	3630	1960	2795	2812.76	6.85	17065	2845	2820	2790	2765	2735	2832	2777	240	835	500	2010	5	1	48000000	1356	6.76	0.73	12	0.13	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2760	2.36	20240418	3930	-28.12	20240103	2000	41.25	20230726	3.37	N	021080	500	240 억	3287315	N	N	34	N	N
68	20240418	140325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2840	45	2	1.61	150767205	53651	70.62	2765	2845	2760	3630	1960	2795	2810.15	6.85	16203	2845	2820	2790	2765	2735	2832	2777	240	835	500	2010	5	1	48000000	1363	6.79	0.74	12	0.11	418.00	3851.00	3930	20240103	-27.74	2000	20230726	42.00	3930	-27.74	20240103	2760	2.90	20240418	3930	-27.74	20240103	2000	42.00	20230726	3.37	N	021080	500	240 억	3287315	N	N	34	N	N
69	20240418	130325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2845	50	2	1.79	147002265	52321	68.87	2765	2845	2760	3630	1960	2795	2809.62	6.85	16226	2845	2820	2790	2765	2735	2832	2777	240	835	500	2010	5	1	48000000	1366	6.81	0.74	12	0.11	418.00	3851.00	3930	20240103	-27.61	2000	20230726	42.25	3930	-27.61	20240103	2760	3.08	20240418	3930	-27.61	20240103	2000	42.25	20230726	3.37	N	021080	500	240 억	3287315	N	N	34	N	N
70	20240418	120324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	30	2	1.07	95544430	34167	44.98	2765	2825	2760	3630	1960	2795	2796.40	6.85	13018	2845	2820	2790	2765	2735	2832	2777	240	835	500	2010	5	1	48000000	1356	6.76	0.73	12	0.07	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2760	2.36	20240418	3930	-28.12	20240103	2000	41.25	20230726	3.37	N	021080	500	240 억	3287315	N	N	34	N	N
71	20240418	110325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2805	10	2	0.36	78538635	28133	37.03	2765	2820	2760	3630	1960	2795	2791.69	6.85	12244	2845	2820	2790	2765	2735	2832	2777	240	835	500	2010	5	1	48000000	1346	6.71	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2760	1.63	20240418	3930	-28.63	20240103	2000	40.25	20230726	3.37	N	021080	500	240 억	3287315	N	N	34	N	N
72	20240418	100325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2805	10	2	0.36	58377755	20957	27.59	2765	2810	2760	3630	1960	2795	2785.59	6.85	8972	2845	2820	2790	2765	2735	2832	2777	240	835	500	2010	5	1	48000000	1346	6.71	0.73	12	0.04	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2760	1.63	20240418	3930	-28.63	20240103	2000	40.25	20230726	3.37	N	021080	500	240 억	3287315	N	N	34	N	N
73	20240418	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2775	-20	5	-0.72	10045750	3633	4.78	2765	2775	2765	3630	1960	2795	2765.10	6.85	1093	2845	2820	2790	2765	2735	2832	2777	240	835	500	2010	5	1	48000000	1332	6.64	0.72	12	0.01	418.00	3851.00	3930	20240103	-29.39	2000	20230726	38.75	3930	-29.39	20240103	2760	0.54	20240417	3930	-29.39	20240103	2000	38.75	20230726	3.37	N	021080	500	240 억	3287315	N	N	34	N	N
74	20240417	160320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2795	15	2	0.54	209084395	74978	33.31	2780	2815	2760	3610	1950	2780	2788.61	6.84	6015	2890	2835	2805	2750	2720	2820	2735	240	830	500	2000	5	1	48000000	1342	6.69	0.73	12	0.16	418.00	3851.00	3930	20240103	-28.88	2000	20230726	39.75	3930	-28.88	20240103	2760	1.27	20240417	3930	-28.88	20240103	2000	39.75	20230726	3.38	N	021080	500	240 억	3281300	N	N	34	N	N
75	20240417	150327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2790	10	2	0.36	195917110	70252	31.21	2780	2815	2760	3610	1950	2780	2788.78	6.84	5995	2890	2835	2805	2750	2720	2820	2735	240	830	500	2000	5	1	48000000	1339	6.67	0.72	12	0.15	418.00	3851.00	3930	20240103	-29.01	2000	20230726	39.50	3930	-29.01	20240103	2760	1.09	20240417	3930	-29.01	20240103	2000	39.50	20230726	3.38	N	021080	500	240 억	3281300	N	N	1598	N	N
76	20240417	140324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2815	35	2	1.26	194069505	69592	30.91	2780	2815	2760	3610	1950	2780	2788.68	6.84	5482	2890	2835	2805	2750	2720	2820	2735	240	830	500	2000	5	1	48000000	1351	6.73	0.73	12	0.14	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2760	1.99	20240417	3930	-28.37	20240103	2000	40.75	20230726	3.38	N	021080	500	240 억	3281300	N	N	1598	N	N
77	20240417	130326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2790	10	2	0.36	150019070	53804	23.90	2780	2815	2760	3610	1950	2780	2788.25	6.84	5286	2890	2835	2805	2750	2720	2820	2735	240	830	500	2000	5	1	48000000	1339	6.67	0.72	12	0.11	418.00	3851.00	3930	20240103	-29.01	2000	20230726	39.50	3930	-29.01	20240103	2760	1.09	20240417	3930	-29.01	20240103	2000	39.50	20230726	3.38	N	021080	500	240 억	3281300	N	N	1598	N	N
78	20240417	120325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	30	2	1.08	142135255	50982	22.65	2780	2815	2760	3610	1950	2780	2787.95	6.84	5055	2890	2835	2805	2750	2720	2820	2735	240	830	500	2000	5	1	48000000	1349	6.72	0.73	12	0.11	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2760	1.81	20240417	3930	-28.50	20240103	2000	40.50	20230726	3.38	N	021080	500	240 억	3281300	N	N	1598	N	N
79	20240417	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2795	15	2	0.54	118672805	42606	18.93	2780	2815	2760	3610	1950	2780	2785.35	6.84	4718	2890	2835	2805	2750	2720	2820	2735	240	830	500	2000	5	1	48000000	1342	6.69	0.73	12	0.09	418.00	3851.00	3930	20240103	-28.88	2000	20230726	39.75	3930	-28.88	20240103	2760	1.27	20240417	3930	-28.88	20240103	2000	39.75	20230726	3.38	N	021080	500	240 억	3281300	N	N	1598	N	N
80	20240417	100323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	30	2	1.08	84342395	30304	13.46	2780	2815	2760	3610	1950	2780	2783.21	6.84	12427	2890	2835	2805	2750	2720	2820	2735	240	830	500	2000	5	1	48000000	1349	6.72	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2760	1.81	20240417	3930	-28.50	20240103	2000	40.50	20230726	3.38	N	021080	500	240 억	3281300	N	N	1598	N	N
81	20240417	090324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2785	5	2	0.18	4763915	1714	0.76	2780	2790	2770	3610	1950	2780	2779.41	6.84	173	2890	2835	2805	2750	2720	2820	2735	240	830	500	2000	5	1	48000000	1337	6.66	0.72	12	0.00	418.00	3851.00	3930	20240103	-29.13	2000	20230726	39.25	3930	-29.13	20240103	2770	0.54	20240417	3930	-29.13	20240103	2000	39.25	20230726	3.38	N	021080	500	240 억	3281300	N	N	1598	N	N
82	20240416	160326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2780	-90	5	-3.14	628249550	223264	346.88	2850	2860	2775	3730	2010	2870	2813.98	6.86	-13549	2916	2892	2866	2842	2816	2880	2830	240	860	500	2060	5	1	48000000	1334	6.65	0.72	12	0.47	418.00	3851.00	3930	20240103	-29.26	2000	20230726	39.00	3930	-29.26	20240103	2775	0.18	20240416	3930	-29.26	20240103	2000	39.00	20230726	3.42	N	021080	500	240 억	3294771	N	N	1598	N	N
83	20240416	150323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2800	-70	5	-2.44	597311150	212142	329.60	2850	2860	2775	3730	2010	2870	2815.62	6.86	-14589	2916	2892	2866	2842	2816	2880	2830	240	860	500	2060	5	1	48000000	1344	6.70	0.73	12	0.44	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2775	0.90	20240416	3930	-28.75	20240103	2000	40.00	20230726	3.42	N	021080	500	240 억	3294771	N	N	628	N	N
84	20240416	140322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2800	-70	5	-2.44	556331740	197427	306.74	2850	2860	2785	3730	2010	2870	2817.91	6.86	-12765	2916	2892	2866	2842	2816	2880	2830	240	860	500	2060	5	1	48000000	1344	6.70	0.73	12	0.41	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2785	0.54	20240416	3930	-28.75	20240103	2000	40.00	20230726	3.42	N	021080	500	240 억	3294771	N	N	628	N	N
85	20240416	130324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	-60	5	-2.09	504976380	179079	278.23	2850	2860	2790	3730	2010	2870	2819.85	6.86	-1234	2916	2892	2866	2842	2816	2880	2830	240	860	500	2060	5	1	48000000	1349	6.72	0.73	12	0.37	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2790	0.72	20240416	3930	-28.50	20240103	2000	40.50	20230726	3.42	N	021080	500	240 억	3294771	N	N	628	N	N
86	20240416	120325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2830	-40	5	-1.39	476286755	168836	262.31	2850	2860	2790	3730	2010	2870	2821.00	6.86	2192	2916	2892	2866	2842	2816	2880	2830	240	860	500	2060	5	1	48000000	1358	6.77	0.73	12	0.35	418.00	3851.00	3930	20240103	-27.99	2000	20230726	41.50	3930	-27.99	20240103	2790	1.43	20240416	3930	-27.99	20240103	2000	41.50	20230726	3.42	N	021080	500	240 억	3294771	N	N	628	N	N
87	20240416	110324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2815	-55	5	-1.92	300089670	106038	164.75	2850	2860	2810	3730	2010	2870	2830.02	6.86	9599	2916	2892	2866	2842	2816	2880	2830	240	860	500	2060	5	1	48000000	1351	6.73	0.73	12	0.22	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2800	0.54	20240313	3930	-28.37	20240103	2000	40.75	20230726	3.42	N	021080	500	240 억	3294771	N	N	628	N	N
88	20240416	100320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2830	-40	5	-1.39	125676985	44466	69.09	2850	2850	2815	3730	2010	2870	2826.36	6.86	-21	2916	2892	2866	2842	2816	2880	2830	240	860	500	2060	5	1	48000000	1358	6.77	0.73	12	0.09	418.00	3851.00	3930	20240103	-27.99	2000	20230726	41.50	3930	-27.99	20240103	2800	1.07	20240313	3930	-27.99	20240103	2000	41.50	20230726	3.42	N	021080	500	240 억	3294771	N	N	628	N	N
89	20240416	090319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2845	-25	5	-0.87	2305385	810	1.26	2850	2850	2840	3730	2010	2870	2846.15	6.86	-439	2916	2892	2866	2842	2816	2880	2830	240	860	500	2060	5	1	48000000	1366	6.81	0.74	12	0.00	418.00	3851.00	3930	20240103	-27.61	2000	20230726	42.25	3930	-27.61	20240103	2800	1.61	20240313	3930	-27.61	20240103	2000	42.25	20230726	3.42	N	021080	500	240 억	3294771	N	N	628	N	N
90	20240415	160319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2870	-40	5	-1.37	183584810	64205	53.27	2890	2890	2840	3780	2040	2910	2859.35	6.88	-9881	2950	2930	2890	2870	2830	2940	2880	240	870	500	2090	5	1	48000000	1378	6.87	0.75	12	0.13	418.00	3851.00	3930	20240103	-26.97	2000	20230726	43.50	3930	-26.97	20240103	2800	2.50	20240313	3930	-26.97	20240103	2000	43.50	20230726	3.47	N	021080	500	240 억	3304664	N	N	628	N	N
91	20240415	150321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2880	-30	5	-1.03	175371980	61344	50.89	2890	2890	2840	3780	2040	2910	2858.83	6.88	-10019	2950	2930	2890	2870	2830	2940	2880	240	870	500	2090	5	1	48000000	1382	6.89	0.75	12	0.13	418.00	3851.00	3930	20240103	-26.72	2000	20230726	44.00	3930	-26.72	20240103	2800	2.86	20240313	3930	-26.72	20240103	2000	44.00	20230726	3.47	N	021080	500	240 억	3304664	N	N	0	N	N
92	20240415	140318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2870	-40	5	-1.37	162277115	56780	47.11	2890	2890	2840	3780	2040	2910	2858.00	6.88	-8945	2950	2930	2890	2870	2830	2940	2880	240	870	500	2090	5	1	48000000	1378	6.87	0.75	12	0.12	418.00	3851.00	3930	20240103	-26.97	2000	20230726	43.50	3930	-26.97	20240103	2800	2.50	20240313	3930	-26.97	20240103	2000	43.50	20230726	3.47	N	021080	500	240 억	3304664	N	N	0	N	N
93	20240415	130318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2865	-45	5	-1.55	148933860	52117	43.24	2890	2890	2840	3780	2040	2910	2857.68	6.88	-8785	2950	2930	2890	2870	2830	2940	2880	240	870	500	2090	5	1	48000000	1375	6.85	0.74	12	0.11	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2800	2.32	20240313	3930	-27.10	20240103	2000	43.25	20230726	3.47	N	021080	500	240 억	3304664	N	N	0	N	N
94	20240415	120320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2855	-55	5	-1.89	139053265	48664	40.37	2890	2890	2840	3780	2040	2910	2857.42	6.88	-8351	2950	2930	2890	2870	2830	2940	2880	240	870	500	2090	5	1	48000000	1370	6.83	0.74	12	0.10	418.00	3851.00	3930	20240103	-27.35	2000	20230726	42.75	3930	-27.35	20240103	2800	1.96	20240313	3930	-27.35	20240103	2000	42.75	20230726	3.47	N	021080	500	240 억	3304664	N	N	0	N	N
95	20240415	110321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2860	-50	5	-1.72	115363675	40362	33.49	2890	2890	2840	3780	2040	2910	2858.22	6.88	-7378	2950	2930	2890	2870	2830	2940	2880	240	870	500	2090	5	1	48000000	1373	6.84	0.74	12	0.08	418.00	3851.00	3930	20240103	-27.23	2000	20230726	43.00	3930	-27.23	20240103	2800	2.14	20240313	3930	-27.23	20240103	2000	43.00	20230726	3.47	N	021080	500	240 억	3304664	N	N	0	N	N
96	20240415	100321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2880	-30	5	-1.03	73117305	25571	21.21	2890	2890	2840	3780	2040	2910	2859.38	6.88	-3856	2950	2930	2890	2870	2830	2940	2880	240	870	500	2090	5	1	48000000	1382	6.89	0.75	12	0.05	418.00	3851.00	3930	20240103	-26.72	2000	20230726	44.00	3930	-26.72	20240103	2800	2.86	20240313	3930	-26.72	20240103	2000	44.00	20230726	3.47	N	021080	500	240 억	3304664	N	N	0	N	N
97	20240415	090322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2885	-25	5	-0.86	17386390	6060	5.03	2890	2890	2840	3780	2040	2910	2869.04	6.88	-1852	2950	2930	2890	2870	2830	2940	2880	240	870	500	2090	5	1	48000000	1385	6.90	0.75	12	0.01	418.00	3851.00	3930	20240103	-26.59	2000	20230726	44.25	3930	-26.59	20240103	2800	3.04	20240313	3930	-26.59	20240103	2000	44.25	20230726	3.47	N	021080	500	240 억	3304664	N	N	0	N	N
98	20240412	160319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2910	45	2	1.57	339856775	118250	100.98	2880	2910	2850	3720	2010	2865	2873.87	6.82	28970	2975	2920	2885	2830	2795	2902	2812	240	855	500	2060	5	1	48000000	1397	6.96	0.76	12	0.25	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2800	3.93	20240313	3930	-25.95	20240103	2000	45.50	20230726	3.44	N	021080	500	240 억	3275689	N	N	0	N	N
99	20240412	150319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2900	35	2	1.22	306241710	106659	91.08	2880	2910	2850	3720	2010	2865	2871.22	6.82	28332	2975	2920	2885	2830	2795	2902	2812	240	855	500	2060	5	1	48000000	1392	6.94	0.75	12	0.22	418.00	3851.00	3930	20240103	-26.21	2000	20230726	45.00	3930	-26.21	20240103	2800	3.57	20240313	3930	-26.21	20240103	2000	45.00	20230726	3.44	N	021080	500	240 억	3275689	N	N	0	N	N
100	20240412	140320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2910	45	2	1.57	290536380	101252	86.46	2880	2910	2850	3720	2010	2865	2869.44	6.82	29248	2975	2920	2885	2830	2795	2902	2812	240	855	500	2060	5	1	48000000	1397	6.96	0.76	12	0.21	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2800	3.93	20240313	3930	-25.95	20240103	2000	45.50	20230726	3.44	N	021080	500	240 억	3275689	N	N	0	N	N
101	20240412	130317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2870	5	2	0.17	146988270	51366	43.86	2880	2880	2850	3720	2010	2865	2861.59	6.82	-11078	2975	2920	2885	2830	2795	2902	2812	240	855	500	2060	5	1	48000000	1378	6.87	0.75	12	0.11	418.00	3851.00	3930	20240103	-26.97	2000	20230726	43.50	3930	-26.97	20240103	2800	2.50	20240313	3930	-26.97	20240103	2000	43.50	20230726	3.44	N	021080	500	240 억	3275689	N	N	0	N	N
102	20240412	120319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2865	0	3	0.00	104493845	36518	31.18	2880	2880	2850	3720	2010	2865	2861.43	6.82	-8624	2975	2920	2885	2830	2795	2902	2812	240	855	500	2060	5	1	48000000	1375	6.85	0.74	12	0.08	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2800	2.32	20240313	3930	-27.10	20240103	2000	43.25	20230726	3.44	N	021080	500	240 억	3275689	N	N	0	N	N
103	20240412	110317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2865	0	3	0.00	72085810	25202	21.52	2880	2880	2850	3720	2010	2865	2860.32	6.82	-3848	2975	2920	2885	2830	2795	2902	2812	240	855	500	2060	5	1	48000000	1375	6.85	0.74	12	0.05	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2800	2.32	20240313	3930	-27.10	20240103	2000	43.25	20230726	3.44	N	021080	500	240 억	3275689	N	N	0	N	N
104	20240412	100318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2865	0	3	0.00	57310180	20042	17.11	2880	2880	2850	3720	2010	2865	2859.50	6.82	-2866	2975	2920	2885	2830	2795	2902	2812	240	855	500	2060	5	1	48000000	1375	6.85	0.74	12	0.04	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2800	2.32	20240313	3930	-27.10	20240103	2000	43.25	20230726	3.44	N	021080	500	240 억	3275689	N	N	0	N	N
105	20240412	090318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2880	15	2	0.52	1624320	564	0.48	2880	2880	2880	3720	2010	2865	2880.00	6.82	-75	2975	2920	2885	2830	2795	2902	2812	240	855	500	2060	5	1	48000000	1382	6.89	0.75	12	0.00	418.00	3851.00	3930	20240103	-26.72	2000	20230726	44.00	3930	-26.72	20240103	2800	2.86	20240313	3930	-26.72	20240103	2000	44.00	20230726	3.44	N	021080	500	240 억	3275689	N	N	0	N	N
106	20240411	160315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2865	-75	5	-2.55	332913740	115558	65.37	2940	2940	2850	3820	2060	2940	2880.41	6.90	-34677	3010	2975	2945	2910	2880	2992	2927	240	880	500	2110	5	1	48000000	1375	6.85	0.74	12	0.24	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2800	2.32	20240313	3930	-27.10	20240103	2000	43.25	20230726	3.51	N	021080	500	240 억	3309744	N	N	0	N	N
107	20240411	150321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2860	-80	5	-2.72	295538535	102542	58.01	2940	2940	2850	3820	2060	2940	2881.52	6.90	-25384	3010	2975	2945	2910	2880	2992	2927	240	880	500	2110	5	1	48000000	1373	6.84	0.74	12	0.21	418.00	3851.00	3930	20240103	-27.23	2000	20230726	43.00	3930	-27.23	20240103	2800	2.14	20240313	3930	-27.23	20240103	2000	43.00	20230726	3.51	N	021080	500	240 억	3309744	N	N	0	N	N
108	20240411	140321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2870	-70	5	-2.38	245640575	85114	48.15	2940	2940	2860	3820	2060	2940	2885.34	6.90	-22279	3010	2975	2945	2910	2880	2992	2927	240	880	500	2110	5	1	48000000	1378	6.87	0.75	12	0.18	418.00	3851.00	3930	20240103	-26.97	2000	20230726	43.50	3930	-26.97	20240103	2800	2.50	20240313	3930	-26.97	20240103	2000	43.50	20230726	3.51	N	021080	500	240 억	3309744	N	N	0	N	N
109	20240411	130313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2870	-70	5	-2.38	231799760	80292	45.42	2940	2940	2860	3820	2060	2940	2886.25	6.90	-21543	3010	2975	2945	2910	2880	2992	2927	240	880	500	2110	5	1	48000000	1378	6.87	0.75	12	0.17	418.00	3851.00	3930	20240103	-26.97	2000	20230726	43.50	3930	-26.97	20240103	2800	2.50	20240313	3930	-26.97	20240103	2000	43.50	20230726	3.51	N	021080	500	240 억	3309744	N	N	0	N	N
110	20240411	120318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2875	-65	5	-2.21	189661405	65582	37.10	2940	2940	2865	3820	2060	2940	2891.19	6.90	-17226	3010	2975	2945	2910	2880	2992	2927	240	880	500	2110	5	1	48000000	1380	6.88	0.75	12	0.14	418.00	3851.00	3930	20240103	-26.84	2000	20230726	43.75	3930	-26.84	20240103	2800	2.68	20240313	3930	-26.84	20240103	2000	43.75	20230726	3.51	N	021080	500	240 억	3309744	N	N	0	N	N
111	20240411	110315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2895	-45	5	-1.53	148866320	51393	29.07	2940	2940	2880	3820	2060	2940	2895.72	6.90	-10286	3010	2975	2945	2910	2880	2992	2927	240	880	500	2110	5	1	48000000	1390	6.93	0.75	12	0.11	418.00	3851.00	3930	20240103	-26.34	2000	20230726	44.75	3930	-26.34	20240103	2800	3.39	20240313	3930	-26.34	20240103	2000	44.75	20230726	3.51	N	021080	500	240 억	3309744	N	N	0	N	N
112	20240411	100318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2900	-40	5	-1.36	82898190	28531	16.14	2940	2940	2890	3820	2060	2940	2904.22	6.90	-6826	3010	2975	2945	2910	2880	2992	2927	240	880	500	2110	5	1	48000000	1392	6.94	0.75	12	0.06	418.00	3851.00	3930	20240103	-26.21	2000	20230726	45.00	3930	-26.21	20240103	2800	3.57	20240313	3930	-26.21	20240103	2000	45.00	20230726	3.51	N	021080	500	240 억	3309744	N	N	0	N	N
113	20240411	090317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2935	-5	5	-0.17	9226420	3140	1.78	2940	2940	2915	3820	2060	2940	2937.51	6.90	-749	3010	2975	2945	2910	2880	2992	2927	240	880	500	2110	5	1	48000000	1409	7.02	0.76	12	0.01	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2800	4.82	20240313	3930	-25.32	20240103	2000	46.75	20230726	3.51	N	021080	500	240 억	3309744	N	N	0	N	N
114	20240409	160313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2940	10	2	0.34	520309050	176475	65.53	2935	2980	2915	3805	2055	2930	2948.35	6.89	2137	3020	2975	2900	2855	2780	2997	2877	240	875	500	2100	5	1	48000000	1411	7.03	0.76	12	0.37	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2800	5.00	20240313	3930	-25.19	20240103	2000	47.00	20230726	3.50	N	021080	500	240 억	3306702	N	N	0	N	N
115	20240409	150314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2925	-5	5	-0.17	479474130	162548	60.36	2935	2980	2915	3805	2055	2930	2949.74	6.89	6949	3020	2975	2900	2855	2780	2997	2877	240	875	500	2100	5	1	48000000	1404	7.00	0.76	12	0.34	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2800	4.46	20240313	3930	-25.57	20240103	2000	46.25	20230726	3.50	N	021080	500	240 억	3306702	N	N	0	N	N
116	20240409	140317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2940	10	2	0.34	445420290	150935	56.05	2935	2980	2915	3805	2055	2930	2951.07	6.89	10786	3020	2975	2900	2855	2780	2997	2877	240	875	500	2100	5	1	48000000	1411	7.03	0.76	12	0.31	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2800	5.00	20240313	3930	-25.19	20240103	2000	47.00	20230726	3.50	N	021080	500	240 억	3306702	N	N	0	N	N
117	20240409	130313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2950	20	2	0.68	416550400	141129	52.41	2935	2980	2915	3805	2055	2930	2951.56	6.89	13173	3020	2975	2900	2855	2780	2997	2877	240	875	500	2100	5	1	48000000	1416	7.06	0.77	12	0.29	418.00	3851.00	3930	20240103	-24.94	2000	20230726	47.50	3930	-24.94	20240103	2800	5.36	20240313	3930	-24.94	20240103	2000	47.50	20230726	3.50	N	021080	500	240 억	3306702	N	N	0	N	N
118	20240409	120315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2940	10	2	0.34	389135560	131825	48.95	2935	2980	2915	3805	2055	2930	2951.91	6.89	9595	3020	2975	2900	2855	2780	2997	2877	240	875	500	2100	5	1	48000000	1411	7.03	0.76	12	0.27	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2800	5.00	20240313	3930	-25.19	20240103	2000	47.00	20230726	3.50	N	021080	500	240 억	3306702	N	N	0	N	N
119	20240409	110314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2940	10	2	0.34	370861115	125606	46.64	2935	2980	2915	3805	2055	2930	2952.57	6.89	10056	3020	2975	2900	2855	2780	2997	2877	240	875	500	2100	5	1	48000000	1411	7.03	0.76	12	0.26	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2800	5.00	20240313	3930	-25.19	20240103	2000	47.00	20230726	3.50	N	021080	500	240 억	3306702	N	N	0	N	N
120	20240409	100311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2940	10	2	0.34	238020890	80682	29.96	2935	2980	2915	3805	2055	2930	2950.11	6.89	13790	3020	2975	2900	2855	2780	2997	2877	240	875	500	2100	5	1	48000000	1411	7.03	0.76	12	0.17	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2800	5.00	20240313	3930	-25.19	20240103	2000	47.00	20230726	3.50	N	021080	500	240 억	3306702	N	N	0	N	N
121	20240409	090316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2955	25	2	0.85	46318180	15706	5.83	2935	2955	2930	3805	2055	2930	2949.08	6.89	8817	3020	2975	2900	2855	2780	2997	2877	240	875	500	2100	5	1	48000000	1418	7.07	0.77	12	0.03	418.00	3851.00	3930	20240103	-24.81	2000	20230726	47.75	3930	-24.81	20240103	2800	5.54	20240313	3930	-24.81	20240103	2000	47.75	20230726	3.50	N	021080	500	240 억	3306702	N	N	0	N	N
122	20240408	160313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2930	65	2	2.27	769029355	265309	283.18	2845	2945	2825	3720	2010	2865	2898.61	6.69	97642	2921	2892	2871	2842	2821	2882	2832	240	855	500	2060	5	1	48000000	1406	7.01	0.76	12	0.55	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2800	4.64	20240313	3930	-25.45	20240103	2000	46.50	20230726	3.50	N	021080	500	240 억	3209227	N	N	0	N	N
123	20240408	150313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2925	60	2	2.09	721608810	249121	265.90	2845	2945	2825	3720	2010	2865	2896.62	6.69	93957	2921	2892	2871	2842	2821	2882	2832	240	855	500	2060	5	1	48000000	1404	7.00	0.76	12	0.52	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2800	4.46	20240313	3930	-25.57	20240103	2000	46.25	20230726	3.50	N	021080	500	240 억	3209227	N	N	0	N	N
124	20240408	140314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2915	50	2	1.75	651620565	225230	240.40	2845	2945	2825	3720	2010	2865	2893.13	6.69	84270	2921	2892	2871	2842	2821	2882	2832	240	855	500	2060	5	1	48000000	1399	6.97	0.76	12	0.47	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2800	4.11	20240313	3930	-25.83	20240103	2000	45.75	20230726	3.50	N	021080	500	240 억	3209227	N	N	0	N	N
125	20240408	130313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2935	70	2	2.44	584545040	202267	215.89	2845	2945	2825	3720	2010	2865	2889.97	6.69	72743	2921	2892	2871	2842	2821	2882	2832	240	855	500	2060	5	1	48000000	1409	7.02	0.76	12	0.42	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2800	4.82	20240313	3930	-25.32	20240103	2000	46.75	20230726	3.50	N	021080	500	240 억	3209227	N	N	0	N	N
126	20240408	120313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2905	40	2	1.40	460050185	159724	170.48	2845	2930	2825	3720	2010	2865	2880.28	6.69	57880	2921	2892	2871	2842	2821	2882	2832	240	855	500	2060	5	1	48000000	1394	6.95	0.75	12	0.33	418.00	3851.00	3930	20240103	-26.08	2000	20230726	45.25	3930	-26.08	20240103	2800	3.75	20240313	3930	-26.08	20240103	2000	45.25	20230726	3.50	N	021080	500	240 억	3209227	N	N	0	N	N
127	20240408	110315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2910	45	2	1.57	426114870	148025	158.00	2845	2930	2825	3720	2010	2865	2878.67	6.69	53587	2921	2892	2871	2842	2821	2882	2832	240	855	500	2060	5	1	48000000	1397	6.96	0.76	12	0.31	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2800	3.93	20240313	3930	-25.95	20240103	2000	45.50	20230726	3.50	N	021080	500	240 억	3209227	N	N	0	N	N
128	20240408	100311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2840	-25	5	-0.87	129962425	45764	48.85	2845	2865	2825	3720	2010	2865	2839.84	6.69	4700	2921	2892	2871	2842	2821	2882	2832	240	855	500	2060	5	1	48000000	1363	6.79	0.74	12	0.10	418.00	3851.00	3930	20240103	-27.74	2000	20230726	42.00	3930	-27.74	20240103	2800	1.43	20240313	3930	-27.74	20240103	2000	42.00	20230726	3.50	N	021080	500	240 억	3209227	N	N	0	N	N
129	20240408	090315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2860	-5	5	-0.17	2359305	829	0.88	2845	2865	2845	3720	2010	2865	2845.97	6.69	139	2921	2892	2871	2842	2821	2882	2832	240	855	500	2060	5	1	48000000	1373	6.84	0.74	12	0.00	418.00	3851.00	3930	20240103	-27.23	2000	20230726	43.00	3930	-27.23	20240103	2800	2.14	20240313	3930	-27.23	20240103	2000	43.00	20230726	3.50	N	021080	500	240 억	3209227	N	N	0	N	N
130	20240405	160314	57	100.00	KOSDAQ	금융	N	N	N	N		N	2865	-35	5	-1.21	251068645	87708	88.48	2900	2900	2850	3770	2030	2900	2862.55	6.74	-25620	2966	2932	2896	2862	2826	2950	2880	240	870	500	2080	5	1	48000000	1375	6.85	0.74	12	0.18	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2800	2.32	20240313	3930	-27.10	20240103	2000	43.25	20230726	3.46	N	021080	500	240 억	3234847	N	N	53	N	N
131	20240405	150312	57	100.00	KOSDAQ	금융	N	N	N	N		N	2865	-35	5	-1.21	233889300	81694	82.41	2900	2900	2850	3770	2030	2900	2862.99	6.74	-21919	2966	2932	2896	2862	2826	2950	2880	240	870	500	2080	5	1	48000000	1375	6.85	0.74	12	0.17	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2800	2.32	20240313	3930	-27.10	20240103	2000	43.25	20230726	3.46	N	021080	500	240 억	3234847	N	N	53	N	N
132	20240405	140312	57	100.00	KOSDAQ	금융	N	N	N	N		N	2870	-30	5	-1.03	200642450	70055	70.67	2900	2900	2850	3770	2030	2900	2864.07	6.74	-20107	2966	2932	2896	2862	2826	2950	2880	240	870	500	2080	5	1	48000000	1378	6.87	0.75	12	0.15	418.00	3851.00	3930	20240103	-26.97	2000	20230726	43.50	3930	-26.97	20240103	2800	2.50	20240313	3930	-26.97	20240103	2000	43.50	20230726	3.46	N	021080	500	240 억	3234847	N	N	53	N	N
133	20240405	130311	57	100.00	KOSDAQ	금융	N	N	N	N		N	2860	-40	5	-1.38	179462220	62659	63.21	2900	2900	2850	3770	2030	2900	2864.11	6.74	-17877	2966	2932	2896	2862	2826	2950	2880	240	870	500	2080	5	1	48000000	1373	6.84	0.74	12	0.13	418.00	3851.00	3930	20240103	-27.23	2000	20230726	43.00	3930	-27.23	20240103	2800	2.14	20240313	3930	-27.23	20240103	2000	43.00	20230726	3.46	N	021080	500	240 억	3234847	N	N	53	N	N
134	20240405	120312	57	100.00	KOSDAQ	금융	N	N	N	N		N	2850	-50	5	-1.72	176187480	61514	62.05	2900	2900	2850	3770	2030	2900	2864.19	6.74	-17878	2966	2932	2896	2862	2826	2950	2880	240	870	500	2080	5	1	48000000	1368	6.82	0.74	12	0.13	418.00	3851.00	3930	20240103	-27.48	2000	20230726	42.50	3930	-27.48	20240103	2800	1.79	20240313	3930	-27.48	20240103	2000	42.50	20230726	3.46	N	021080	500	240 억	3234847	N	N	53	N	N
135	20240405	110314	57	100.00	KOSDAQ	금융	N	N	N	N		N	2850	-50	5	-1.72	122939240	42895	43.27	2900	2900	2850	3770	2030	2900	2866.05	6.74	-15120	2966	2932	2896	2862	2826	2950	2880	240	870	500	2080	5	1	48000000	1368	6.82	0.74	12	0.09	418.00	3851.00	3930	20240103	-27.48	2000	20230726	42.50	3930	-27.48	20240103	2800	1.79	20240313	3930	-27.48	20240103	2000	42.50	20230726	3.46	N	021080	500	240 억	3234847	N	N	53	N	N
136	20240405	100252	57	100.00	KOSDAQ	금융	N	N	N	N		N	2880	-20	5	-0.69	61387430	21368	21.56	2900	2900	2865	3770	2030	2900	2872.87	6.74	-173	2966	2932	2896	2862	2826	2950	2880	240	870	500	2080	5	1	48000000	1382	6.89	0.75	12	0.04	418.00	3851.00	3930	20240103	-26.72	2000	20230726	44.00	3930	-26.72	20240103	2800	2.86	20240313	3930	-26.72	20240103	2000	44.00	20230726	3.46	N	021080	500	240 억	3234847	N	N	53	N	N
137	20240405	090311	57	100.00	KOSDAQ	금융	N	N	N	N		N	2900	0	3	0.00	2490220	860	0.87	2900	2900	2885	3770	2030	2900	2895.60	6.74	-596	2966	2932	2896	2862	2826	2950	2880	240	870	500	2080	5	1	48000000	1392	6.94	0.75	12	0.00	418.00	3851.00	3930	20240103	-26.21	2000	20230726	45.00	3930	-26.21	20240103	2800	3.57	20240313	3930	-26.21	20240103	2000	45.00	20230726	3.46	N	021080	500	240 억	3234847	N	N	53	N	N
138	20240404	160309	57	100.00	KOSDAQ	금융	N	N	N	N		N	2900	15	2	0.52	281313465	97130	57.95	2885	2930	2860	3750	2020	2885	2896.25	6.72	11407	2995	2940	2870	2815	2745	2967	2842	240	865	500	2070	5	1	48000000	1392	6.94	0.75	12	0.20	418.00	3851.00	3930	20240103	-26.21	2000	20230726	45.00	3930	-26.21	20240103	2800	3.57	20240313	3930	-26.21	20240103	2000	45.00	20230726	3.51	N	021080	500	240 억	3223416	N	N	53	N	N
139	20240404	150309	57	100.00	KOSDAQ	금융	N	N	N	N		N	2895	10	2	0.35	230903335	79695	47.54	2885	2930	2860	3750	2020	2885	2897.34	6.72	10115	2995	2940	2870	2815	2745	2967	2842	240	865	500	2070	5	1	48000000	1390	6.93	0.75	12	0.17	418.00	3851.00	3930	20240103	-26.34	2000	20230726	44.75	3930	-26.34	20240103	2800	3.39	20240313	3930	-26.34	20240103	2000	44.75	20230726	3.51	N	021080	500	240 억	3223416	N	N	1490	N	N
140	20240404	140309	57	100.00	KOSDAQ	금융	N	N	N	N		N	2895	10	2	0.35	217597370	75094	44.80	2885	2930	2860	3750	2020	2885	2897.67	6.72	8149	2995	2940	2870	2815	2745	2967	2842	240	865	500	2070	5	1	48000000	1390	6.93	0.75	12	0.16	418.00	3851.00	3930	20240103	-26.34	2000	20230726	44.75	3930	-26.34	20240103	2800	3.39	20240313	3930	-26.34	20240103	2000	44.75	20230726	3.51	N	021080	500	240 억	3223416	N	N	1490	N	N
141	20240404	130308	57	100.00	KOSDAQ	금융	N	N	N	N		N	2895	10	2	0.35	202252490	69779	41.63	2885	2930	2860	3750	2020	2885	2898.47	6.72	9114	2995	2940	2870	2815	2745	2967	2842	240	865	500	2070	5	1	48000000	1390	6.93	0.75	12	0.15	418.00	3851.00	3930	20240103	-26.34	2000	20230726	44.75	3930	-26.34	20240103	2800	3.39	20240313	3930	-26.34	20240103	2000	44.75	20230726	3.51	N	021080	500	240 억	3223416	N	N	1490	N	N
142	20240404	120308	57	100.00	KOSDAQ	금융	N	N	N	N		N	2900	15	2	0.52	191716685	66132	39.45	2885	2930	2860	3750	2020	2885	2899.00	6.72	8242	2995	2940	2870	2815	2745	2967	2842	240	865	500	2070	5	1	48000000	1392	6.94	0.75	12	0.14	418.00	3851.00	3930	20240103	-26.21	2000	20230726	45.00	3930	-26.21	20240103	2800	3.57	20240313	3930	-26.21	20240103	2000	45.00	20230726	3.51	N	021080	500	240 억	3223416	N	N	1490	N	N
143	20240404	110309	57	100.00	KOSDAQ	금융	N	N	N	N		N	2905	20	2	0.69	152769010	52677	31.43	2885	2930	2860	3750	2020	2885	2900.11	6.72	5504	2995	2940	2870	2815	2745	2967	2842	240	865	500	2070	5	1	48000000	1394	6.95	0.75	12	0.11	418.00	3851.00	3930	20240103	-26.08	2000	20230726	45.25	3930	-26.08	20240103	2800	3.75	20240313	3930	-26.08	20240103	2000	45.25	20230726	3.51	N	021080	500	240 억	3223416	N	N	1490	N	N
144	20240404	100307	57	100.00	KOSDAQ	금융	N	N	N	N		N	2915	30	2	1.04	125767200	43373	25.88	2885	2930	2860	3750	2020	2885	2899.67	6.72	7616	2995	2940	2870	2815	2745	2967	2842	240	865	500	2070	5	1	48000000	1399	6.97	0.76	12	0.09	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2800	4.11	20240313	3930	-25.83	20240103	2000	45.75	20230726	3.51	N	021080	500	240 억	3223416	N	N	1490	N	N
145	20240404	090308	57	100.00	KOSDAQ	금융	N	N	N	N		N	2890	5	2	0.17	25891675	8968	5.35	2885	2890	2860	3750	2020	2885	2887.12	6.72	3777	2995	2940	2870	2815	2745	2967	2842	240	865	500	2070	5	1	48000000	1387	6.91	0.75	12	0.02	418.00	3851.00	3930	20240103	-26.46	2000	20230726	44.50	3930	-26.46	20240103	2800	3.21	20240313	3930	-26.46	20240103	2000	44.50	20230726	3.51	N	021080	500	240 억	3223416	N	N	1490	N	N
146	20240403	160309	57	100.00	KOSDAQ	금융	N	N	N	N		N	2885	15	2	0.52	476370680	167213	66.48	2865	2925	2800	3730	2010	2870	2848.87	6.69	13793	2970	2920	2880	2830	2790	2900	2810	240	860	500	2060	5	1	48000000	1385	6.90	0.75	12	0.35	418.00	3851.00	3930	20240103	-26.59	2000	20230726	44.25	3930	-26.59	20240103	2800	3.04	20240403	3930	-26.59	20240103	2000	44.25	20230726	3.52	N	021080	500	240 억	3209471	N	N	1490	N	N
147	20240403	150308	57	100.00	KOSDAQ	금융	N	N	N	N		N	2870	0	3	0.00	466042055	163632	65.06	2865	2925	2800	3730	2010	2870	2848.11	6.69	13799	2970	2920	2880	2830	2790	2900	2810	240	860	500	2060	5	1	48000000	1378	6.87	0.75	12	0.34	418.00	3851.00	3930	20240103	-26.97	2000	20230726	43.50	3930	-26.97	20240103	2800	2.50	20240403	3930	-26.97	20240103	2000	43.50	20230726	3.52	N	021080	500	240 억	3209471	N	N	325	N	N
148	20240403	140307	57	100.00	KOSDAQ	금융	N	N	N	N		N	2905	35	2	1.22	399734815	140717	55.95	2865	2905	2800	3730	2010	2870	2840.70	6.69	9135	2970	2920	2880	2830	2790	2900	2810	240	860	500	2060	5	1	48000000	1394	6.95	0.75	12	0.29	418.00	3851.00	3930	20240103	-26.08	2000	20230726	45.25	3930	-26.08	20240103	2800	3.75	20240403	3930	-26.08	20240103	2000	45.25	20230726	3.52	N	021080	500	240 억	3209471	N	N	325	N	N
149	20240403	130306	57	100.00	KOSDAQ	금융	N	N	N	N		N	2850	-20	5	-0.70	283533465	100419	39.92	2865	2865	2800	3730	2010	2870	2823.50	6.69	-13377	2970	2920	2880	2830	2790	2900	2810	240	860	500	2060	5	1	48000000	1368	6.82	0.74	12	0.21	418.00	3851.00	3930	20240103	-27.48	2000	20230726	42.50	3930	-27.48	20240103	2800	1.79	20240403	3930	-27.48	20240103	2000	42.50	20230726	3.52	N	021080	500	240 억	3209471	N	N	325	N	N
150	20240403	120308	57	100.00	KOSDAQ	금융	N	N	N	N		N	2840	-30	5	-1.05	263213150	93272	37.08	2865	2865	2800	3730	2010	2870	2822.00	6.69	-17301	2970	2920	2880	2830	2790	2900	2810	240	860	500	2060	5	1	48000000	1363	6.79	0.74	12	0.19	418.00	3851.00	3930	20240103	-27.74	2000	20230726	42.00	3930	-27.74	20240103	2800	1.43	20240403	3930	-27.74	20240103	2000	42.00	20230726	3.52	N	021080	500	240 억	3209471	N	N	325	N	N
151	20240403	110307	57	100.00	KOSDAQ	금융	N	N	N	N		N	2825	-45	5	-1.57	237894430	84342	33.53	2865	2865	2800	3730	2010	2870	2820.59	6.69	-19739	2970	2920	2880	2830	2790	2900	2810	240	860	500	2060	5	1	48000000	1356	6.76	0.73	12	0.18	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2800	0.89	20240403	3930	-28.12	20240103	2000	41.25	20230726	3.52	N	021080	500	240 억	3209471	N	N	325	N	N
152	20240403	100307	57	100.00	KOSDAQ	금융	N	N	N	N		N	2830	-40	5	-1.39	100226800	35465	14.10	2865	2865	2810	3730	2010	2870	2826.08	6.69	-14820	2970	2920	2880	2830	2790	2900	2810	240	860	500	2060	5	1	48000000	1358	6.77	0.73	12	0.07	418.00	3851.00	3930	20240103	-27.99	2000	20230726	41.50	3930	-27.99	20240103	2800	1.07	20240313	3930	-27.99	20240103	2000	41.50	20230726	3.52	N	021080	500	240 억	3209471	N	N	325	N	N
153	20240403	090308	57	100.00	KOSDAQ	금융	N	N	N	N		N	2835	-35	5	-1.22	21008535	7391	2.94	2865	2865	2815	3730	2010	2870	2842.45	6.69	-4884	2970	2920	2880	2830	2790	2900	2810	240	860	500	2060	5	1	48000000	1361	6.78	0.74	12	0.02	418.00	3851.00	3930	20240103	-27.86	2000	20230726	41.75	3930	-27.86	20240103	2800	1.25	20240313	3930	-27.86	20240103	2000	41.75	20230726	3.52	N	021080	500	240 억	3209471	N	N	325	N	N
154	20240402	160300	57	100.00	KOSDAQ	금융	N	N	N	N		N	2870	-45	5	-1.54	722387080	251311	222.63	2915	2930	2840	3785	2045	2915	2874.47	6.71	-11256	2948	2931	2913	2896	2878	2940	2905	240	870	500	2090	5	1	48000000	1378	6.87	0.75	12	0.52	418.00	3851.00	3930	20240103	-26.97	2000	20230726	43.50	3930	-26.97	20240103	2800	2.50	20240313	3930	-26.97	20240103	2000	43.50	20230726	3.48	N	021080	500	240 억	3220729	N	N	325	N	N
155	20240402	150306	57	100.00	KOSDAQ	금융	N	N	N	N		N	2850	-65	5	-2.23	688022115	239270	211.96	2915	2930	2840	3785	2045	2915	2875.51	6.71	-9956	2948	2931	2913	2896	2878	2940	2905	240	870	500	2090	5	1	48000000	1368	6.82	0.74	12	0.50	418.00	3851.00	3930	20240103	-27.48	2000	20230726	42.50	3930	-27.48	20240103	2800	1.79	20240313	3930	-27.48	20240103	2000	42.50	20230726	3.48	N	021080	500	240 억	3220729	N	N	440	N	N
156	20240402	140307	57	100.00	KOSDAQ	금융	N	N	N	N		N	2855	-60	5	-2.06	600035290	208434	184.65	2915	2930	2850	3785	2045	2915	2878.78	6.71	-2496	2948	2931	2913	2896	2878	2940	2905	240	870	500	2090	5	1	48000000	1370	6.83	0.74	12	0.43	418.00	3851.00	3930	20240103	-27.35	2000	20230726	42.75	3930	-27.35	20240103	2800	1.96	20240313	3930	-27.35	20240103	2000	42.75	20230726	3.48	N	021080	500	240 억	3220729	N	N	440	N	N
157	20240402	130303	57	100.00	KOSDAQ	금융	N	N	N	N		N	2865	-50	5	-1.72	573155665	199019	176.31	2915	2930	2850	3785	2045	2915	2879.90	6.71	1062	2948	2931	2913	2896	2878	2940	2905	240	870	500	2090	5	1	48000000	1375	6.85	0.74	12	0.41	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2800	2.32	20240313	3930	-27.10	20240103	2000	43.25	20230726	3.48	N	021080	500	240 억	3220729	N	N	440	N	N
158	20240402	120302	57	100.00	KOSDAQ	금융	N	N	N	N		N	2870	-45	5	-1.54	470280860	163007	144.40	2915	2930	2850	3785	2045	2915	2885.03	6.71	13583	2948	2931	2913	2896	2878	2940	2905	240	870	500	2090	5	1	48000000	1378	6.87	0.75	12	0.34	418.00	3851.00	3930	20240103	-26.97	2000	20230726	43.50	3930	-26.97	20240103	2800	2.50	20240313	3930	-26.97	20240103	2000	43.50	20230726	3.48	N	021080	500	240 억	3220729	N	N	440	N	N
159	20240402	110304	57	100.00	KOSDAQ	금융	N	N	N	N		N	2875	-40	5	-1.37	361826770	125113	110.84	2915	2930	2870	3785	2045	2915	2892.00	6.71	15000	2948	2931	2913	2896	2878	2940	2905	240	870	500	2090	5	1	48000000	1380	6.88	0.75	12	0.26	418.00	3851.00	3930	20240103	-26.84	2000	20230726	43.75	3930	-26.84	20240103	2800	2.68	20240313	3930	-26.84	20240103	2000	43.75	20230726	3.48	N	021080	500	240 억	3220729	N	N	440	N	N
160	20240402	100303	57	100.00	KOSDAQ	금융	N	N	N	N		N	2895	-20	5	-0.69	252884005	87269	77.31	2915	2930	2880	3785	2045	2915	2897.75	6.71	20282	2948	2931	2913	2896	2878	2940	2905	240	870	500	2090	5	1	48000000	1390	6.93	0.75	12	0.18	418.00	3851.00	3930	20240103	-26.34	2000	20230726	44.75	3930	-26.34	20240103	2800	3.39	20240313	3930	-26.34	20240103	2000	44.75	20230726	3.48	N	021080	500	240 억	3220729	N	N	440	N	N
161	20240402	090302	57	100.00	KOSDAQ	금융	N	N	N	N		N	2910	-5	5	-0.17	119596920	41429	36.70	2915	2920	2880	3785	2045	2915	2886.79	6.71	14356	2948	2931	2913	2896	2878	2940	2905	240	870	500	2090	5	1	48000000	1397	6.96	0.76	12	0.09	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2800	3.93	20240313	3930	-25.95	20240103	2000	45.50	20230726	3.48	N	021080	500	240 억	3220729	N	N	440	N	N
162	20240401	160301	57	100.00	KOSDAQ	금융	N	N	N	N		N	2915	15	2	0.52	324954965	111599	91.53	2900	2930	2895	3770	2030	2900	2911.80	6.64	31902	2970	2935	2905	2870	2840	2920	2855	240	870	500	2080	5	1	48000000	1399	6.97	0.76	12	0.23	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2800	4.11	20240313	3930	-25.83	20240103	2000	45.75	20230726	3.44	N	021080	500	240 억	3188827	N	N	440	N	N
163	20240401	150302	57	100.00	KOSDAQ	금융	N	N	N	N		N	2900	0	3	0.00	307746735	105677	86.67	2900	2930	2895	3770	2030	2900	2912.14	6.64	29673	2970	2935	2905	2870	2840	2920	2855	240	870	500	2080	5	1	48000000	1392	6.94	0.75	12	0.22	418.00	3851.00	3930	20240103	-26.21	2000	20230726	45.00	3930	-26.21	20240103	2800	3.57	20240313	3930	-26.21	20240103	2000	45.00	20230726	3.44	N	021080	500	240 억	3188827	N	N	0	N	N
164	20240401	140301	57	100.00	KOSDAQ	금융	N	N	N	N		N	2915	15	2	0.52	259962040	89228	73.18	2900	2930	2895	3770	2030	2900	2913.46	6.64	26214	2970	2935	2905	2870	2840	2920	2855	240	870	500	2080	5	1	48000000	1399	6.97	0.76	12	0.19	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2800	4.11	20240313	3930	-25.83	20240103	2000	45.75	20230726	3.44	N	021080	500	240 억	3188827	N	N	0	N	N
165	20240401	130302	57	100.00	KOSDAQ	금융	N	N	N	N		N	2925	25	2	0.86	250962440	86138	70.64	2900	2930	2895	3770	2030	2900	2913.49	6.64	25337	2970	2935	2905	2870	2840	2920	2855	240	870	500	2080	5	1	48000000	1404	7.00	0.76	12	0.18	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2800	4.46	20240313	3930	-25.57	20240103	2000	46.25	20230726	3.44	N	021080	500	240 억	3188827	N	N	0	N	N
166	20240401	120304	57	100.00	KOSDAQ	금융	N	N	N	N		N	2905	5	2	0.17	229984180	78919	64.72	2900	2930	2895	3770	2030	2900	2914.18	6.64	23848	2970	2935	2905	2870	2840	2920	2855	240	870	500	2080	5	1	48000000	1394	6.95	0.75	12	0.16	418.00	3851.00	3930	20240103	-26.08	2000	20230726	45.25	3930	-26.08	20240103	2800	3.75	20240313	3930	-26.08	20240103	2000	45.25	20230726	3.44	N	021080	500	240 억	3188827	N	N	0	N	N
167	20240401	110303	57	100.00	KOSDAQ	금융	N	N	N	N		N	2915	15	2	0.52	137681020	47265	38.76	2900	2925	2895	3770	2030	2900	2912.96	6.64	13329	2970	2935	2905	2870	2840	2920	2855	240	870	500	2080	5	1	48000000	1399	6.97	0.76	12	0.10	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2800	4.11	20240313	3930	-25.83	20240103	2000	45.75	20230726	3.44	N	021080	500	240 억	3188827	N	N	0	N	N
168	20240401	100300	57	100.00	KOSDAQ	금융	N	N	N	N		N	2905	5	2	0.17	87332120	30033	24.63	2900	2925	2895	3770	2030	2900	2907.87	6.64	15318	2970	2935	2905	2870	2840	2920	2855	240	870	500	2080	5	1	48000000	1394	6.95	0.75	12	0.06	418.00	3851.00	3930	20240103	-26.08	2000	20230726	45.25	3930	-26.08	20240103	2800	3.75	20240313	3930	-26.08	20240103	2000	45.25	20230726	3.44	N	021080	500	240 억	3188827	N	N	0	N	N
169	20240401	090300	57	100.00	KOSDAQ	금융	N	N	N	N		N	2910	10	2	0.34	4918445	1696	1.39	2900	2910	2895	3770	2030	2900	2900.03	6.64	-251	2970	2935	2905	2870	2840	2920	2855	240	870	500	2080	5	1	48000000	1397	6.96	0.76	12	0.00	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2800	3.93	20240313	3930	-25.95	20240103	2000	45.50	20230726	3.44	N	021080	500	240 억	3188827	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History