KissMeData/289080/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161133	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	-10	5	-0.50	279600555	138717	67.76	2010	2030	2005	2625	1415	2020	2015.62	15011	2046	2032	2016	2002	1986	2025	1995	266	605	500	1410	5	1	53234000	1070	30.92	1.52	03	0.26	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.16	N	289080	500	266 억	N	N	0	N	N
3	20240430	151144	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	-5	5	-0.25	273789430	135829	66.35	2010	2030	2005	2625	1415	2020	2015.69	15629	2046	2032	2016	2002	1986	2025	1995	266	605	500	1410	5	1	53234000	1073	31.00	1.52	03	0.26	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.16	N	289080	500	266 억	N	N	0	N	N
4	20240430	141146	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	0	3	0.00	219105515	108641	53.07	2010	2030	2010	2625	1415	2020	2016.78	11543	2046	2032	2016	2002	1986	2025	1995	266	605	500	1410	5	1	53234000	1075	31.08	1.53	03	0.20	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.16	N	289080	500	266 억	N	N	0	N	N
5	20240430	131146	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	0	3	0.00	175422195	86970	42.48	2010	2030	2010	2625	1415	2020	2017.04	9159	2046	2032	2016	2002	1986	2025	1995	266	605	500	1410	5	1	53234000	1075	31.08	1.53	03	0.16	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.16	N	289080	500	266 억	N	N	0	N	N
6	20240430	121143	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	0	3	0.00	163583365	81109	39.62	2010	2030	2010	2625	1415	2020	2016.83	9163	2046	2032	2016	2002	1986	2025	1995	266	605	500	1410	5	1	53234000	1075	31.08	1.53	03	0.15	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.16	N	289080	500	266 억	N	N	0	N	N
7	20240430	111137	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	0	3	0.00	136113395	67455	32.95	2010	2030	2010	2625	1415	2020	2017.84	9210	2046	2032	2016	2002	1986	2025	1995	266	605	500	1410	5	1	53234000	1075	31.08	1.53	03	0.13	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.16	N	289080	500	266 억	N	N	0	N	N
8	20240430	101140	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2025	5	2	0.25	102542385	50787	24.81	2010	2030	2010	2625	1415	2020	2019.07	14049	2046	2032	2016	2002	1986	2025	1995	266	605	500	1410	5	1	53234000	1078	31.15	1.53	03	0.10	65.00	1322.00	2565	20240123	-21.05	1678	20231024	20.68	2565	-21.05	20240123	1922	5.36	20240411	2565	-21.05	20240123	1678	20.68	20231024	5.16	N	289080	500	266 억	N	N	0	N	N
9	20240430	091148	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	0	3	0.00	30850965	15268	7.46	2010	2030	2010	2625	1415	2020	2020.63	2029	2046	2032	2016	2002	1986	2025	1995	266	605	500	1410	5	1	53234000	1075	31.08	1.53	03	0.03	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.16	N	289080	500	266 억	N	N	0	N	N
10	20240429	161128	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	15	2	0.75	410599650	204256	107.87	2025	2030	2000	2605	1405	2005	2010.37	37982	2075	2040	2020	1985	1965	2030	1975	266	600	500	1400	5	1	53234000	1075	31.08	1.53	03	0.38	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.12	N	289080	500	266 억	N	N	0	N	N
11	20240429	151139	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	5	2	0.25	382603800	190348	100.52	2025	2030	2000	2605	1405	2005	2010.02	35666	2075	2040	2020	1985	1965	2030	1975	266	600	500	1400	5	1	53234000	1070	30.92	1.52	03	0.36	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.12	N	289080	500	266 억	N	N	0	N	N
12	20240429	141053	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	10	2	0.50	344336495	171323	90.47	2025	2030	2000	2605	1405	2005	2009.87	32556	2075	2040	2020	1985	1965	2030	1975	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.32	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.12	N	289080	500	266 억	N	N	0	N	N
13	20240429	131137	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	10	2	0.50	301550780	150061	79.25	2025	2030	2000	2605	1405	2005	2009.52	24919	2075	2040	2020	1985	1965	2030	1975	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.28	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.12	N	289080	500	266 억	N	N	0	N	N
14	20240429	121136	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	5	2	0.25	239187065	118949	62.82	2025	2030	2000	2605	1405	2005	2010.84	21612	2075	2040	2020	1985	1965	2030	1975	266	600	500	1400	5	1	53234000	1070	30.92	1.52	03	0.22	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.12	N	289080	500	266 억	N	N	0	N	N
15	20240429	111112	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	5	2	0.25	193341895	96066	50.73	2025	2030	2000	2605	1405	2005	2012.59	20434	2075	2040	2020	1985	1965	2030	1975	266	600	500	1400	5	1	53234000	1070	30.92	1.52	03	0.18	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.12	N	289080	500	266 억	N	N	0	N	N
16	20240429	101137	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	10	2	0.50	149151335	74048	39.10	2025	2030	2005	2605	1405	2005	2014.25	18559	2075	2040	2020	1985	1965	2030	1975	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.14	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.12	N	289080	500	266 억	N	N	0	N	N
17	20240429	091136	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	0	3	0.00	61248915	30419	16.06	2025	2030	2005	2605	1405	2005	2013.51	-601	2075	2040	2020	1985	1965	2030	1975	266	600	500	1400	5	1	53234000	1067	30.85	1.52	03	0.06	65.00	1322.00	2565	20240123	-21.83	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.12	N	289080	500	266 억	N	N	0	N	N
18	20240426	161132	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	7	2	0.35	377967165	187195	94.96	2015	2055	2000	2595	1399	1998	2019.17	-16467	2034	2015	2006	1987	1978	2011	1983	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.35	65.00	1322.00	2565	20240123	-21.83	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.12	N	289080	500	266 억	N	N	11	N	N
19	20240426	151133	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	12	2	0.60	352519855	174493	88.52	2015	2055	2000	2595	1399	1998	2020.25	-16297	2034	2015	2006	1987	1978	2011	1983	266	597	500	1390	5	1	53234000	1070	30.92	1.52	03	0.33	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.12	N	289080	500	266 억	N	N	11	N	N
20	20240426	141131	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	12	2	0.60	289134675	142915	72.50	2015	2055	2010	2595	1399	1998	2023.12	-16846	2034	2015	2006	1987	1978	2011	1983	266	597	500	1390	5	1	53234000	1070	30.92	1.52	03	0.27	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.12	N	289080	500	266 억	N	N	11	N	N
21	20240426	131132	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	12	2	0.60	265678335	131262	66.59	2015	2055	2010	2595	1399	1998	2024.03	-17390	2034	2015	2006	1987	1978	2011	1983	266	597	500	1390	5	1	53234000	1070	30.92	1.52	03	0.25	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.12	N	289080	500	266 억	N	N	11	N	N
22	20240426	121129	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	22	2	1.10	228701465	112892	57.27	2015	2055	2010	2595	1399	1998	2025.84	-18270	2034	2015	2006	1987	1978	2011	1983	266	597	500	1390	5	1	53234000	1075	31.08	1.53	03	0.21	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.12	N	289080	500	266 억	N	N	11	N	N
23	20240426	111128	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	12	2	0.60	186881850	92172	46.76	2015	2055	2010	2595	1399	1998	2027.53	-6056	2034	2015	2006	1987	1978	2011	1983	266	597	500	1390	5	1	53234000	1070	30.92	1.52	03	0.17	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.12	N	289080	500	266 억	N	N	11	N	N
24	20240426	101130	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	22	2	1.10	164922670	81278	41.23	2015	2055	2010	2595	1399	1998	2029.12	-4239	2034	2015	2006	1987	1978	2011	1983	266	597	500	1390	5	1	53234000	1075	31.08	1.53	03	0.15	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.12	N	289080	500	266 억	N	N	11	N	N
25	20240426	091134	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	22	2	1.10	99333995	48807	24.76	2015	2055	2010	2595	1399	1998	2035.24	-5286	2034	2015	2006	1987	1978	2011	1983	266	597	500	1390	5	1	53234000	1075	31.08	1.53	03	0.09	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.12	N	289080	500	266 억	N	N	11	N	N
26	20240425	161124	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1998	-22	5	-1.09	364989870	181872	126.31	2020	2025	1997	2625	1415	2020	2006.88	38742	2046	2032	2016	2002	1986	2040	2010	266	605	500	1410	1	1	53234000	1064	30.74	1.51	03	0.34	65.00	1322.00	2565	20240123	-22.11	1678	20231024	19.07	2565	-22.11	20240123	1922	3.95	20240411	2565	-22.11	20240123	1678	19.07	20231024	5.11	N	289080	500	266 억	N	N	11	N	N
27	20240425	151129	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2000	-20	5	-0.99	342745699	170744	118.59	2020	2025	1997	2625	1415	2020	2007.37	38696	2046	2032	2016	2002	1986	2040	2010	266	605	500	1410	5	1	53234000	1065	30.77	1.51	03	0.32	65.00	1322.00	2565	20240123	-22.03	1678	20231024	19.19	2565	-22.03	20240123	1922	4.06	20240411	2565	-22.03	20240123	1678	19.19	20231024	5.11	N	289080	500	266 억	N	N	151	N	N
28	20240425	141126	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	-15	5	-0.74	331019819	164887	114.52	2020	2025	1997	2625	1415	2020	2007.56	38933	2046	2032	2016	2002	1986	2040	2010	266	605	500	1410	5	1	53234000	1067	30.85	1.52	03	0.31	65.00	1322.00	2565	20240123	-21.83	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.11	N	289080	500	266 억	N	N	151	N	N
29	20240425	131126	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	-10	5	-0.50	276904725	137848	95.74	2020	2025	2000	2625	1415	2020	2008.77	43586	2046	2032	2016	2002	1986	2040	2010	266	605	500	1410	5	1	53234000	1070	30.92	1.52	03	0.26	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.11	N	289080	500	266 억	N	N	151	N	N
30	20240425	121123	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	-5	5	-0.25	269192675	134012	93.07	2020	2025	2000	2625	1415	2020	2008.72	44223	2046	2032	2016	2002	1986	2040	2010	266	605	500	1410	5	1	53234000	1073	31.00	1.52	03	0.25	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.11	N	289080	500	266 억	N	N	151	N	N
31	20240425	111125	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	-5	5	-0.25	262442430	130653	90.74	2020	2025	2000	2625	1415	2020	2008.70	44643	2046	2032	2016	2002	1986	2040	2010	266	605	500	1410	5	1	53234000	1073	31.00	1.52	03	0.25	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.11	N	289080	500	266 억	N	N	151	N	N
32	20240425	101124	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2025	5	2	0.25	211359470	105222	73.08	2020	2025	2000	2625	1415	2020	2008.70	42268	2046	2032	2016	2002	1986	2040	2010	266	605	500	1410	5	1	53234000	1078	31.15	1.53	03	0.20	65.00	1322.00	2565	20240123	-21.05	1678	20231024	20.68	2565	-21.05	20240123	1922	5.36	20240411	2565	-21.05	20240123	1678	20.68	20231024	5.11	N	289080	500	266 억	N	N	151	N	N
33	20240425	091129	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	-15	5	-0.74	16440880	8200	5.70	2020	2020	2000	2625	1415	2020	2004.99	-208	2046	2032	2016	2002	1986	2040	2010	266	605	500	1410	5	1	53234000	1067	30.85	1.52	03	0.02	65.00	1322.00	2565	20240123	-21.83	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.11	N	289080	500	266 억	N	N	151	N	N
34	20240424	161106	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	15	2	0.75	287523420	142700	92.80	2005	2030	2000	2605	1405	2005	2014.84	33787	2041	2023	2007	1989	1973	2015	1981	266	600	500	1400	5	1	53234000	1075	31.08	1.53	03	0.27	65.00	1322.00	2600	20230418	-22.31	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.07	N	289080	500	266 억	N	N	151	N	N
35	20240424	151122	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	10	2	0.50	264753890	131423	85.47	2005	2030	2000	2605	1405	2005	2014.52	32170	2041	2023	2007	1989	1973	2015	1981	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.25	65.00	1322.00	2600	20230418	-22.50	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.07	N	289080	500	266 억	N	N	0	N	N
36	20240424	141123	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	15	2	0.75	234476970	116424	75.72	2005	2030	2000	2605	1405	2005	2013.99	36588	2041	2023	2007	1989	1973	2015	1981	266	600	500	1400	5	1	53234000	1075	31.08	1.53	03	0.22	65.00	1322.00	2600	20230418	-22.31	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.07	N	289080	500	266 억	N	N	0	N	N
37	20240424	131126	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2030	25	2	1.25	214597120	106580	69.31	2005	2030	2000	2605	1405	2005	2013.48	36517	2041	2023	2007	1989	1973	2015	1981	266	600	500	1400	5	1	53234000	1081	31.23	1.54	03	0.20	65.00	1322.00	2600	20230418	-21.92	1678	20231024	20.98	2565	-20.86	20240123	1922	5.62	20240411	2565	-20.86	20240123	1678	20.98	20231024	5.07	N	289080	500	266 억	N	N	0	N	N
38	20240424	121121	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	10	2	0.50	156445500	77782	50.58	2005	2020	2000	2605	1405	2005	2011.33	17126	2041	2023	2007	1989	1973	2015	1981	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.15	65.00	1322.00	2600	20230418	-22.50	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.07	N	289080	500	266 억	N	N	0	N	N
39	20240424	111119	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	5	2	0.25	126706910	63028	40.99	2005	2020	2000	2605	1405	2005	2010.33	13215	2041	2023	2007	1989	1973	2015	1981	266	600	500	1400	5	1	53234000	1070	30.92	1.52	03	0.12	65.00	1322.00	2600	20230418	-22.69	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.07	N	289080	500	266 억	N	N	0	N	N
40	20240424	101117	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	5	2	0.25	111779725	55619	36.17	2005	2020	2000	2605	1405	2005	2009.74	12214	2041	2023	2007	1989	1973	2015	1981	266	600	500	1400	5	1	53234000	1070	30.92	1.52	03	0.10	65.00	1322.00	2600	20230418	-22.69	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.07	N	289080	500	266 억	N	N	0	N	N
41	20240424	091121	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	10	2	0.50	29671475	14783	9.61	2005	2015	2000	2605	1405	2005	2007.13	805	2041	2023	2007	1989	1973	2015	1981	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.03	65.00	1322.00	2600	20230418	-22.50	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.07	N	289080	500	266 억	N	N	0	N	N
42	20240423	161055	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	8	2	0.40	287188609	143600	78.88	2020	2025	1991	2595	1398	1997	1999.90	-24668	2037	2016	2004	1983	1971	2027	1994	266	598	500	1390	5	1	53234000	1067	30.85	1.52	03	0.27	65.00	1322.00	2600	20230418	-22.88	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.10	N	289080	500	266 억	N	N	34	N	N
43	20240423	151116	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1998	1	2	0.05	267169594	133596	73.38	2020	2025	1991	2595	1398	1997	1999.83	-23630	2037	2016	2004	1983	1971	2027	1994	266	598	500	1390	1	1	53234000	1064	30.74	1.51	03	0.25	65.00	1322.00	2600	20230418	-23.15	1678	20231024	19.07	2565	-22.11	20240123	1922	3.95	20240411	2565	-22.11	20240123	1678	19.07	20231024	5.10	N	289080	500	266 억	N	N	34	N	N
44	20240423	141115	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	8	2	0.40	232236774	116114	63.78	2020	2025	1991	2595	1398	1997	2000.08	-21193	2037	2016	2004	1983	1971	2027	1994	266	598	500	1390	5	1	53234000	1067	30.85	1.52	03	0.22	65.00	1322.00	2600	20230418	-22.88	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.10	N	289080	500	266 억	N	N	34	N	N
45	20240423	131113	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1996	-1	5	-0.05	209988267	104982	57.67	2020	2025	1991	2595	1398	1997	2000.23	-19815	2037	2016	2004	1983	1971	2027	1994	266	598	500	1390	1	1	53234000	1063	30.71	1.51	03	0.20	65.00	1322.00	2600	20230418	-23.23	1678	20231024	18.95	2565	-22.18	20240123	1922	3.85	20240411	2565	-22.18	20240123	1678	18.95	20231024	5.10	N	289080	500	266 억	N	N	34	N	N
46	20240423	121112	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1997	0	3	0.00	173162302	86529	47.53	2020	2025	1991	2595	1398	1997	2001.21	-20916	2037	2016	2004	1983	1971	2027	1994	266	598	500	1390	1	1	53234000	1063	30.72	1.51	03	0.16	65.00	1322.00	2600	20230418	-23.19	1678	20231024	19.01	2565	-22.14	20240123	1922	3.90	20240411	2565	-22.14	20240123	1678	19.01	20231024	5.10	N	289080	500	266 억	N	N	34	N	N
47	20240423	111114	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1998	1	2	0.05	166624318	83249	45.73	2020	2025	1991	2595	1398	1997	2001.52	-20865	2037	2016	2004	1983	1971	2027	1994	266	598	500	1390	1	1	53234000	1064	30.74	1.51	03	0.16	65.00	1322.00	2600	20230418	-23.15	1678	20231024	19.07	2565	-22.11	20240123	1922	3.95	20240411	2565	-22.11	20240123	1678	19.07	20231024	5.10	N	289080	500	266 억	N	N	34	N	N
48	20240423	101112	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	8	2	0.40	87441387	43570	23.93	2020	2025	1998	2595	1398	1997	2006.92	8325	2037	2016	2004	1983	1971	2027	1994	266	598	500	1390	5	1	53234000	1067	30.85	1.52	03	0.08	65.00	1322.00	2600	20230418	-22.88	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.10	N	289080	500	266 억	N	N	34	N	N
49	20240423	091114	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2025	28	2	1.40	23842655	11816	6.49	2020	2025	2005	2595	1398	1997	2017.83	908	2037	2016	2004	1983	1971	2027	1994	266	598	500	1390	5	1	53234000	1078	31.15	1.53	03	0.02	65.00	1322.00	2600	20230418	-22.12	1678	20231024	20.68	2565	-21.05	20240123	1922	5.36	20240411	2565	-21.05	20240123	1678	20.68	20231024	5.10	N	289080	500	266 억	N	N	34	N	N
50	20240422	161110	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1997	-1	5	-0.05	361539980	180447	60.17	1992	2025	1992	2595	1399	1998	2003.93	3851	2048	2022	1999	1973	1950	2011	1962	266	597	500	1390	1	1	53234000	1063	30.72	1.51	03	0.34	65.00	1322.00	2600	20230418	-23.19	1678	20231024	19.01	2565	-22.14	20240123	1922	3.90	20240411	2565	-22.14	20240123	1678	19.01	20231024	5.14	N	289080	500	266 억	N	N	34	N	N
51	20240422	151107	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1997	-1	5	-0.05	322462276	160879	53.65	1992	2025	1992	2595	1399	1998	2004.38	3918	2048	2022	1999	1973	1950	2011	1962	266	597	500	1390	1	1	53234000	1063	30.72	1.51	03	0.30	65.00	1322.00	2600	20230418	-23.19	1678	20231024	19.01	2565	-22.14	20240123	1922	3.90	20240411	2565	-22.14	20240123	1678	19.01	20231024	5.14	N	289080	500	266 억	N	N	1270	N	N
52	20240422	141109	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1999	1	2	0.05	290467599	144869	48.31	1992	2025	1992	2595	1399	1998	2005.04	3172	2048	2022	1999	1973	1950	2011	1962	266	597	500	1390	1	1	53234000	1064	30.75	1.51	03	0.27	65.00	1322.00	2600	20230418	-23.12	1678	20231024	19.13	2565	-22.07	20240123	1922	4.01	20240411	2565	-22.07	20240123	1678	19.13	20231024	5.14	N	289080	500	266 억	N	N	1270	N	N
53	20240422	131106	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	12	2	0.60	269618709	134444	44.83	1992	2025	1992	2595	1399	1998	2005.44	5198	2048	2022	1999	1973	1950	2011	1962	266	597	500	1390	5	1	53234000	1070	30.92	1.52	03	0.25	65.00	1322.00	2600	20230418	-22.69	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.14	N	289080	500	266 억	N	N	1270	N	N
54	20240422	121105	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	7	2	0.35	262354329	130826	43.63	1992	2025	1992	2595	1399	1998	2005.37	5885	2048	2022	1999	1973	1950	2011	1962	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.25	65.00	1322.00	2600	20230418	-22.88	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.14	N	289080	500	266 억	N	N	1270	N	N
55	20240422	111106	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	22	2	1.10	251405169	125357	41.80	1992	2025	1992	2595	1399	1998	2005.51	7209	2048	2022	1999	1973	1950	2011	1962	266	597	500	1390	5	1	53234000	1075	31.08	1.53	03	0.24	65.00	1322.00	2600	20230418	-22.31	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.14	N	289080	500	266 억	N	N	1270	N	N
56	20240422	101107	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	7	2	0.35	166318722	82982	27.67	1992	2020	1992	2595	1399	1998	2004.27	20281	2048	2022	1999	1973	1950	2011	1962	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.16	65.00	1322.00	2600	20230418	-22.88	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.14	N	289080	500	266 억	N	N	1270	N	N
57	20240422	091108	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	12	2	0.60	57566862	28823	9.61	1992	2015	1992	2595	1399	1998	1997.25	7866	2048	2022	1999	1973	1950	2011	1962	266	597	500	1390	5	1	53234000	1070	30.92	1.52	03	0.05	65.00	1322.00	2600	20230418	-22.69	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.14	N	289080	500	266 억	N	N	1270	N	N
58	20240419	161016	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1998	-27	5	-1.33	599479787	299871	87.54	2015	2025	1976	2630	1420	2025	1999.08	48476	2096	2060	2014	1978	1932	2078	1996	266	605	500	1410	1	1	53234000	1064	30.74	1.51	03	0.56	65.00	1322.00	2600	20230418	-23.15	1678	20231024	19.07	2565	-22.11	20240123	1922	3.95	20240411	2565	-22.11	20240123	1678	19.07	20231024	5.20	N	289080	500	266 억	N	N	1270	N	N
59	20240419	151023	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	-20	5	-0.99	557833234	279048	81.46	2015	2025	1976	2630	1420	2025	1999.00	36599	2096	2060	2014	1978	1932	2078	1996	266	605	500	1410	5	1	53234000	1067	30.85	1.52	03	0.52	65.00	1322.00	2600	20230418	-22.88	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.20	N	289080	500	266 억	N	N	25	N	N
60	20240419	141015	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	-10	5	-0.49	490917055	245652	71.71	2015	2025	1976	2630	1420	2025	1998.36	25105	2096	2060	2014	1978	1932	2078	1996	266	605	500	1410	5	1	53234000	1073	31.00	1.52	03	0.46	65.00	1322.00	2600	20230418	-22.50	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.20	N	289080	500	266 억	N	N	25	N	N
61	20240419	131016	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	-20	5	-0.99	480653240	240553	70.23	2015	2025	1976	2630	1420	2025	1998.05	25529	2096	2060	2014	1978	1932	2078	1996	266	605	500	1410	5	1	53234000	1067	30.85	1.52	03	0.45	65.00	1322.00	2600	20230418	-22.88	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.20	N	289080	500	266 억	N	N	25	N	N
62	20240419	121012	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1987	-38	5	-1.88	431302885	215901	63.03	2015	2025	1976	2630	1420	2025	1997.61	20660	2096	2060	2014	1978	1932	2078	1996	266	605	500	1410	1	1	53234000	1058	30.57	1.50	03	0.41	65.00	1322.00	2600	20230418	-23.58	1678	20231024	18.41	2565	-22.53	20240123	1922	3.38	20240411	2565	-22.53	20240123	1678	18.41	20231024	5.20	N	289080	500	266 억	N	N	25	N	N
63	20240419	111026	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1988	-37	5	-1.83	315283591	157377	45.94	2015	2025	1988	2630	1420	2025	2003.28	14631	2096	2060	2014	1978	1932	2078	1996	266	605	500	1410	1	1	53234000	1058	30.58	1.50	03	0.30	65.00	1322.00	2600	20230418	-23.54	1678	20231024	18.47	2565	-22.50	20240123	1922	3.43	20240411	2565	-22.50	20240123	1678	18.47	20231024	5.20	N	289080	500	266 억	N	N	25	N	N
64	20240419	101021	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	-5	5	-0.25	120960105	60085	17.54	2015	2025	2005	2630	1420	2025	2013.03	27842	2096	2060	2014	1978	1932	2078	1996	266	605	500	1410	5	1	53234000	1075	31.08	1.53	03	0.11	65.00	1322.00	2600	20230418	-22.31	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.20	N	289080	500	266 억	N	N	25	N	N
65	20240419	091011	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	-10	5	-0.49	60320660	29946	8.74	2015	2025	2005	2630	1420	2025	2014.10	14068	2096	2060	2014	1978	1932	2078	1996	266	605	500	1410	5	1	53234000	1073	31.00	1.52	03	0.06	65.00	1322.00	2600	20230418	-22.50	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.20	N	289080	500	266 억	N	N	25	N	N
66	20240418	161013	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2025	54	2	2.74	679172911	336990	29.09	1972	2050	1968	2560	1380	1971	2015.36	71029	2212	2091	2019	1898	1826	2152	1959	266	589	500	1370	5	1	53234000	1078	31.15	1.53	03	0.63	65.00	1322.00	2600	20230418	-22.12	1678	20231024	20.68	2565	-21.05	20240123	1922	5.36	20240411	2600	-22.12	20230418	1678	20.68	20231024	5.23	N	289080	500	266 억	N	N	25	N	N
67	20240418	151012	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2035	64	2	3.25	654138521	324638	28.02	1972	2050	1968	2560	1380	1971	2015.10	67905	2212	2091	2019	1898	1826	2152	1959	266	589	500	1370	5	1	53234000	1083	31.31	1.54	03	0.61	65.00	1322.00	2600	20230418	-21.73	1678	20231024	21.28	2565	-20.66	20240123	1922	5.88	20240411	2600	-21.73	20230418	1678	21.28	20231024	5.23	N	289080	500	266 억	N	N	34	N	N
68	20240418	141018	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2040	69	2	3.50	598790686	297449	25.68	1972	2050	1968	2560	1380	1971	2013.21	66226	2212	2091	2019	1898	1826	2152	1959	266	589	500	1370	5	1	53234000	1086	31.38	1.54	03	0.56	65.00	1322.00	2600	20230418	-21.54	1678	20231024	21.57	2565	-20.47	20240123	1922	6.14	20240411	2600	-21.54	20230418	1678	21.57	20231024	5.23	N	289080	500	266 억	N	N	34	N	N
69	20240418	131010	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2035	64	2	3.25	478056881	238236	20.56	1972	2040	1968	2560	1380	1971	2006.79	54710	2212	2091	2019	1898	1826	2152	1959	266	589	500	1370	5	1	53234000	1083	31.31	1.54	03	0.45	65.00	1322.00	2600	20230418	-21.73	1678	20231024	21.28	2565	-20.66	20240123	1922	5.88	20240411	2600	-21.73	20230418	1678	21.28	20231024	5.23	N	289080	500	266 억	N	N	34	N	N
70	20240418	121009	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	49	2	2.49	394474996	197072	17.01	1972	2025	1968	2560	1380	1971	2001.82	52705	2212	2091	2019	1898	1826	2152	1959	266	589	500	1370	5	1	53234000	1075	31.08	1.53	03	0.37	65.00	1322.00	2600	20230418	-22.31	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2600	-22.31	20230418	1678	20.38	20231024	5.23	N	289080	500	266 억	N	N	34	N	N
71	20240418	111016	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2015	44	2	2.23	366614186	183260	15.82	1972	2025	1968	2560	1380	1971	2000.66	52356	2212	2091	2019	1898	1826	2152	1959	266	589	500	1370	5	1	53234000	1073	31.00	1.52	03	0.34	65.00	1322.00	2600	20230418	-22.50	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2600	-22.50	20230418	1678	20.08	20231024	5.23	N	289080	500	266 억	N	N	34	N	N
72	20240418	101013	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	39	2	1.98	270722596	135693	11.71	1972	2020	1968	2560	1380	1971	1995.27	31245	2212	2091	2019	1898	1826	2152	1959	266	589	500	1370	5	1	53234000	1070	30.92	1.52	03	0.25	65.00	1322.00	2600	20230418	-22.69	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2600	-22.69	20230418	1678	19.79	20231024	5.23	N	289080	500	266 억	N	N	34	N	N
73	20240418	091010	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1985	14	2	0.71	68126012	34528	2.98	1972	1985	1968	2560	1380	1971	1973.12	7355	2212	2091	2019	1898	1826	2152	1959	266	589	500	1370	1	1	53234000	1057	30.54	1.50	03	0.06	65.00	1322.00	2600	20230418	-23.65	1678	20231024	18.30	2565	-22.61	20240123	1922	3.28	20240411	2600	-23.65	20230418	1678	18.30	20231024	5.23	N	289080	500	266 억	N	N	34	N	N
74	20240417	161001	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1971	18	2	0.92	2320334007	1150995	297.41	1947	2140	1947	2535	1368	1953	2016.16	17687	2022	1987	1970	1935	1918	1979	1927	266	582	500	1360	1	1	53234000	1049	30.32	1.49	03	2.16	65.00	1322.00	2600	20230418	-24.19	1678	20231024	17.46	2565	-23.16	20240123	1922	2.55	20240411	2600	-24.19	20230418	1678	17.46	20231024	5.20	N	289080	500	266 억	N	N	34	N	N
75	20240417	151017	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1986	33	2	1.69	2085785312	1032286	266.74	1947	2140	1947	2535	1368	1953	2020.55	728	2022	1987	1970	1935	1918	1979	1927	266	582	500	1360	1	1	53234000	1057	30.55	1.50	03	1.94	65.00	1322.00	2600	20230418	-23.62	1678	20231024	18.36	2565	-22.57	20240123	1922	3.33	20240411	2600	-23.62	20230418	1678	18.36	20231024	5.20	N	289080	500	266 억	N	N	1960	N	N
76	20240417	141014	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1971	18	2	0.92	300103524	152050	39.29	1947	1992	1947	2535	1368	1953	1973.72	32689	2022	1987	1970	1935	1918	1979	1927	266	582	500	1360	1	1	53234000	1049	30.32	1.49	03	0.29	65.00	1322.00	2600	20230418	-24.19	1678	20231024	17.46	2565	-23.16	20240123	1922	2.55	20240411	2600	-24.19	20230418	1678	17.46	20231024	5.20	N	289080	500	266 억	N	N	1960	N	N
77	20240417	131014	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1973	20	2	1.02	226989413	114955	29.70	1947	1992	1947	2535	1368	1953	1974.59	15206	2022	1987	1970	1935	1918	1979	1927	266	582	500	1360	1	1	53234000	1050	30.35	1.49	03	0.22	65.00	1322.00	2600	20230418	-24.12	1678	20231024	17.58	2565	-23.08	20240123	1922	2.65	20240411	2600	-24.12	20230418	1678	17.58	20231024	5.20	N	289080	500	266 억	N	N	1960	N	N
78	20240417	121016	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1967	14	2	0.72	222363056	112607	29.10	1947	1992	1947	2535	1368	1953	1974.68	15877	2022	1987	1970	1935	1918	1979	1927	266	582	500	1360	1	1	53234000	1047	30.26	1.49	03	0.21	65.00	1322.00	2600	20230418	-24.35	1678	20231024	17.22	2565	-23.31	20240123	1922	2.34	20240411	2600	-24.35	20230418	1678	17.22	20231024	5.20	N	289080	500	266 억	N	N	1960	N	N
79	20240417	111019	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1977	24	2	1.23	175374723	88715	22.92	1947	1992	1947	2535	1368	1953	1976.83	12112	2022	1987	1970	1935	1918	1979	1927	266	582	500	1360	1	1	53234000	1052	30.42	1.50	03	0.17	65.00	1322.00	2600	20230418	-23.96	1678	20231024	17.82	2565	-22.92	20240123	1922	2.86	20240411	2600	-23.96	20230418	1678	17.82	20231024	5.20	N	289080	500	266 억	N	N	1960	N	N
80	20240417	101009	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1986	33	2	1.69	132672387	67080	17.33	1947	1992	1947	2535	1368	1953	1977.82	11905	2022	1987	1970	1935	1918	1979	1927	266	582	500	1360	1	1	53234000	1057	30.55	1.50	03	0.13	65.00	1322.00	2600	20230418	-23.62	1678	20231024	18.36	2565	-22.57	20240123	1922	3.33	20240411	2600	-23.62	20230418	1678	18.36	20231024	5.20	N	289080	500	266 억	N	N	1960	N	N
81	20240417	091007	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1980	27	2	1.38	73825085	37451	9.68	1947	1992	1947	2535	1368	1953	1971.24	2944	2022	1987	1970	1935	1918	1979	1927	266	582	500	1360	1	1	53234000	1054	30.46	1.50	03	0.07	65.00	1322.00	2600	20230418	-23.85	1678	20231024	18.00	2565	-22.81	20240123	1922	3.02	20240411	2600	-23.85	20230418	1678	18.00	20231024	5.20	N	289080	500	266 억	N	N	1960	N	N
82	20240416	161011	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1953	-44	5	-2.20	746386764	377169	111.34	1991	2005	1953	2595	1398	1997	1979.36	-66297	2032	2014	1997	1979	1962	2023	1988	266	598	500	1390	1	1	53234000	1040	30.05	1.48	03	0.71	65.00	1322.00	2600	20230418	-24.88	1678	20231024	16.39	2565	-23.86	20240123	1922	1.61	20240411	2600	-24.88	20230418	1678	16.39	20231024	5.14	N	289080	500	266 억	N	N	1960	N	N
83	20240416	151010	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1970	-27	5	-1.35	682112978	344282	101.63	1991	2005	1962	2595	1398	1997	1981.17	-68293	2032	2014	1997	1979	1962	2023	1988	266	598	500	1390	1	1	53234000	1049	30.31	1.49	03	0.65	65.00	1322.00	2600	20230418	-24.23	1678	20231024	17.40	2565	-23.20	20240123	1922	2.50	20240411	2600	-24.23	20230418	1678	17.40	20231024	5.14	N	289080	500	266 억	N	N	659	N	N
84	20240416	141011	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1971	-26	5	-1.30	564209242	284310	83.93	1991	2005	1962	2595	1398	1997	1984.39	-71423	2032	2014	1997	1979	1962	2023	1988	266	598	500	1390	1	1	53234000	1049	30.32	1.49	03	0.53	65.00	1322.00	2600	20230418	-24.19	1678	20231024	17.46	2565	-23.16	20240123	1922	2.55	20240411	2600	-24.19	20230418	1678	17.46	20231024	5.14	N	289080	500	266 억	N	N	659	N	N
85	20240416	131008	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1977	-20	5	-1.00	509083245	256349	75.67	1991	2005	1962	2595	1398	1997	1985.81	-67657	2032	2014	1997	1979	1962	2023	1988	266	598	500	1390	1	1	53234000	1052	30.42	1.50	03	0.48	65.00	1322.00	2600	20230418	-23.96	1678	20231024	17.82	2565	-22.92	20240123	1922	2.86	20240411	2600	-23.96	20230418	1678	17.82	20231024	5.14	N	289080	500	266 억	N	N	659	N	N
86	20240416	121010	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1978	-19	5	-0.95	472041111	237589	70.14	1991	2005	1962	2595	1398	1997	1986.71	-63446	2032	2014	1997	1979	1962	2023	1988	266	598	500	1390	1	1	53234000	1053	30.43	1.50	03	0.45	65.00	1322.00	2600	20230418	-23.92	1678	20231024	17.88	2565	-22.88	20240123	1922	2.91	20240411	2600	-23.92	20230418	1678	17.88	20231024	5.14	N	289080	500	266 억	N	N	659	N	N
87	20240416	111006	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1975	-22	5	-1.10	396461543	199205	58.80	1991	2005	1972	2595	1398	1997	1990.15	-45583	2032	2014	1997	1979	1962	2023	1988	266	598	500	1390	1	1	53234000	1051	30.38	1.49	03	0.37	65.00	1322.00	2600	20230418	-24.04	1678	20231024	17.70	2565	-23.00	20240123	1922	2.76	20240411	2600	-24.04	20230418	1678	17.70	20231024	5.14	N	289080	500	266 억	N	N	659	N	N
88	20240416	100959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1989	-8	5	-0.40	247095716	123874	36.57	1991	2005	1983	2595	1398	1997	1994.70	-14577	2032	2014	1997	1979	1962	2023	1988	266	598	500	1390	1	1	53234000	1059	30.60	1.50	03	0.23	65.00	1322.00	2600	20230418	-23.50	1678	20231024	18.53	2565	-22.46	20240123	1922	3.49	20240411	2600	-23.50	20230418	1678	18.53	20231024	5.14	N	289080	500	266 억	N	N	659	N	N
89	20240416	090959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1994	-3	5	-0.15	62219493	31176	9.20	1991	2005	1988	2595	1398	1997	1995.66	-1350	2032	2014	1997	1979	1962	2023	1988	266	598	500	1390	1	1	53234000	1061	30.68	1.51	03	0.06	65.00	1322.00	2600	20230418	-23.31	1678	20231024	18.83	2565	-22.26	20240123	1922	3.75	20240411	2600	-23.31	20230418	1678	18.83	20231024	5.14	N	289080	500	266 억	N	N	659	N	N
90	20240415	160957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1997	-13	5	-0.65	671526023	337591	5.81	1989	2015	1980	2610	1410	2010	1989.10	-1751	2523	2266	2098	1841	1673	2395	1970	266	600	500	1400	1	1	53234000	1063	30.72	1.51	03	0.63	65.00	1322.00	2630	20230407	-24.07	1678	20231024	19.01	2565	-22.14	20240123	1922	3.90	20240411	2600	-23.19	20230418	1678	19.01	20231024	5.23	N	289080	500	266 억	N	N	659	N	N
91	20240415	151001	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1989	-21	5	-1.04	581360122	292268	5.03	1989	2015	1980	2610	1410	2010	1989.12	-11017	2523	2266	2098	1841	1673	2395	1970	266	600	500	1400	1	1	53234000	1059	30.60	1.50	03	0.55	65.00	1322.00	2630	20230407	-24.37	1678	20231024	18.53	2565	-22.46	20240123	1922	3.49	20240411	2600	-23.50	20230418	1678	18.53	20231024	5.23	N	289080	500	266 억	N	N	0	N	N
92	20240415	140955	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1991	-19	5	-0.95	484224658	243325	4.19	1989	2015	1980	2610	1410	2010	1990.02	-15474	2523	2266	2098	1841	1673	2395	1970	266	600	500	1400	1	1	53234000	1060	30.63	1.51	03	0.46	65.00	1322.00	2630	20230407	-24.30	1678	20231024	18.65	2565	-22.38	20240123	1922	3.59	20240411	2600	-23.42	20230418	1678	18.65	20231024	5.23	N	289080	500	266 억	N	N	0	N	N
93	20240415	130944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1999	-11	5	-0.55	439990966	221065	3.81	1989	2015	1980	2610	1410	2010	1990.31	-13409	2523	2266	2098	1841	1673	2395	1970	266	600	500	1400	1	1	53234000	1064	30.75	1.51	03	0.42	65.00	1322.00	2630	20230407	-23.99	1678	20231024	19.13	2565	-22.07	20240123	1922	4.01	20240411	2600	-23.12	20230418	1678	19.13	20231024	5.23	N	289080	500	266 억	N	N	0	N	N
94	20240415	121000	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1986	-24	5	-1.19	340831996	171083	2.95	1989	2015	1985	2610	1410	2010	1992.19	-6967	2523	2266	2098	1841	1673	2395	1970	266	600	500	1400	1	1	53234000	1057	30.55	1.50	03	0.32	65.00	1322.00	2630	20230407	-24.49	1678	20231024	18.36	2565	-22.57	20240123	1922	3.33	20240411	2600	-23.62	20230418	1678	18.36	20231024	5.23	N	289080	500	266 억	N	N	0	N	N
95	20240415	110959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1994	-16	5	-0.80	289143406	145088	2.50	1989	2015	1985	2610	1410	2010	1992.86	1785	2523	2266	2098	1841	1673	2395	1970	266	600	500	1400	1	1	53234000	1061	30.68	1.51	03	0.27	65.00	1322.00	2630	20230407	-24.18	1678	20231024	18.83	2565	-22.26	20240123	1922	3.75	20240411	2600	-23.31	20230418	1678	18.83	20231024	5.23	N	289080	500	266 억	N	N	0	N	N
96	20240415	100953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1996	-14	5	-0.70	237896993	119363	2.06	1989	2015	1985	2610	1410	2010	1993.03	5272	2523	2266	2098	1841	1673	2395	1970	266	600	500	1400	1	1	53234000	1063	30.71	1.51	03	0.22	65.00	1322.00	2630	20230407	-24.11	1678	20231024	18.95	2565	-22.18	20240123	1922	3.85	20240411	2600	-23.23	20230418	1678	18.95	20231024	5.23	N	289080	500	266 억	N	N	0	N	N
97	20240415	091001	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1995	-15	5	-0.75	103249397	51922	0.89	1989	2005	1985	2610	1410	2010	1988.48	2870	2523	2266	2098	1841	1673	2395	1970	266	600	500	1400	1	1	53234000	1062	30.69	1.51	03	0.10	65.00	1322.00	2630	20230407	-24.14	1678	20231024	18.89	2565	-22.22	20240123	1922	3.80	20240411	2600	-23.27	20230418	1678	18.89	20231024	5.23	N	289080	500	266 억	N	N	0	N	N
98	20240412	160952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	67	2	3.45	12446838678	5787153	4222.41	1931	2355	1930	2525	1361	1943	2150.87	43105	1985	1964	1943	1922	1901	1953	1911	266	582	500	1360	5	1	53234000	1070	30.92	1.52	03	10.87	65.00	1322.00	2655	20230406	-24.29	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2600	-22.69	20230418	1678	19.79	20231024	5.26	N	289080	500	266 억	N	N	0	N	N
99	20240412	150955	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2000	57	2	2.93	12243368463	5685918	4148.55	1931	2355	1930	2525	1361	1943	2153.28	46055	1985	1964	1943	1922	1901	1953	1911	266	582	500	1360	5	1	53234000	1065	30.77	1.51	03	10.68	65.00	1322.00	2655	20230406	-24.67	1678	20231024	19.19	2565	-22.03	20240123	1922	4.06	20240411	2600	-23.08	20230418	1678	19.19	20231024	5.26	N	289080	500	266 억	N	N	0	N	N
100	20240412	140951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2010	67	2	3.45	12066358675	5597410	4083.97	1931	2355	1930	2525	1361	1943	2155.70	25971	1985	1964	1943	1922	1901	1953	1911	266	582	500	1360	5	1	53234000	1070	30.92	1.52	03	10.51	65.00	1322.00	2655	20230406	-24.29	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2600	-22.69	20230418	1678	19.79	20231024	5.26	N	289080	500	266 억	N	N	0	N	N
101	20240412	130941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2020	77	2	3.96	11698940439	5413890	3950.07	1931	2355	1930	2525	1361	1943	2160.91	-805	1985	1964	1943	1922	1901	1953	1911	266	582	500	1360	5	1	53234000	1075	31.08	1.53	03	10.17	65.00	1322.00	2655	20230406	-23.92	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2600	-22.31	20230418	1678	20.38	20231024	5.26	N	289080	500	266 억	N	N	0	N	N
102	20240412	120946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2025	82	2	4.22	11378836374	5254947	3834.10	1931	2355	1930	2525	1361	1943	2165.36	-20252	1985	1964	1943	1922	1901	1953	1911	266	582	500	1360	5	1	53234000	1078	31.15	1.53	03	9.87	65.00	1322.00	2655	20230406	-23.73	1678	20231024	20.68	2565	-21.05	20240123	1922	5.36	20240411	2600	-22.12	20230418	1678	20.68	20231024	5.26	N	289080	500	266 억	N	N	0	N	N
103	20240412	110946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2055	112	2	5.76	10297939819	4724746	3447.26	1931	2355	1930	2525	1361	1943	2179.58	-60552	1985	1964	1943	1922	1901	1953	1911	266	582	500	1360	5	1	53234000	1094	31.62	1.55	03	8.88	65.00	1322.00	2655	20230406	-22.60	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2600	-20.96	20230418	1678	22.47	20231024	5.26	N	289080	500	266 억	N	N	0	N	N
104	20240412	100947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2060	117	2	6.02	941294024	465925	339.95	1931	2115	1930	2525	1361	1943	2020.27	48994	1985	1964	1943	1922	1901	1953	1911	266	582	500	1360	5	1	53234000	1097	31.69	1.56	03	0.88	65.00	1322.00	2655	20230406	-22.41	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2600	-20.77	20230418	1678	22.77	20231024	5.26	N	289080	500	266 억	N	N	0	N	N
105	20240412	090948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1938	-5	5	-0.26	47134099	24388	17.79	1931	1950	1930	2525	1361	1943	1932.68	3959	1985	1964	1943	1922	1901	1953	1911	266	582	500	1360	1	1	53234000	1032	29.82	1.47	03	0.05	65.00	1322.00	2655	20230406	-27.01	1678	20231024	15.49	2565	-24.44	20240123	1922	0.83	20240411	2600	-25.46	20230418	1678	15.49	20231024	5.26	N	289080	500	266 억	N	N	0	N	N
106	20240411	160944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1943	-22	5	-1.12	265241655	136779	92.99	1953	1964	1922	2550	1376	1965	1939.20	-547	2003	1984	1974	1955	1945	1993	1964	266	585	500	1370	1	1	53234000	1034	29.89	1.47	03	0.26	65.00	1322.00	2655	20230406	-26.82	1678	20231024	15.79	2565	-24.25	20240123	1922	1.09	20240411	2600	-25.27	20230418	1678	15.79	20231024	5.34	N	289080	500	266 억	N	N	0	N	N
107	20240411	150948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1950	-15	5	-0.76	261888425	135054	91.81	1953	1964	1922	2550	1376	1965	1939.14	-191	2003	1984	1974	1955	1945	1993	1964	266	585	500	1370	1	1	53234000	1038	30.00	1.48	03	0.25	65.00	1322.00	2655	20230406	-26.55	1678	20231024	16.21	2565	-23.98	20240123	1922	1.46	20240411	2600	-25.00	20230418	1678	16.21	20231024	5.34	N	289080	500	266 억	N	N	0	N	N
108	20240411	140946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1957	-8	5	-0.41	223015444	115076	78.23	1953	1964	1922	2550	1376	1965	1937.98	-28	2003	1984	1974	1955	1945	1993	1964	266	585	500	1370	1	1	53234000	1042	30.11	1.48	03	0.22	65.00	1322.00	2655	20230406	-26.29	1678	20231024	16.63	2565	-23.70	20240123	1922	1.82	20240411	2600	-24.73	20230418	1678	16.63	20231024	5.34	N	289080	500	266 억	N	N	0	N	N
109	20240411	130933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1937	-28	5	-1.42	209799775	108298	73.62	1953	1964	1922	2550	1376	1965	1937.25	628	2003	1984	1974	1955	1945	1993	1964	266	585	500	1370	1	1	53234000	1031	29.80	1.47	03	0.20	65.00	1322.00	2655	20230406	-27.04	1678	20231024	15.44	2565	-24.48	20240123	1922	0.78	20240411	2600	-25.50	20230418	1678	15.44	20231024	5.34	N	289080	500	266 억	N	N	0	N	N
110	20240411	120947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1937	-28	5	-1.42	150090342	77412	52.63	1953	1964	1922	2550	1376	1965	1938.85	-7985	2003	1984	1974	1955	1945	1993	1964	266	585	500	1370	1	1	53234000	1031	29.80	1.47	03	0.15	65.00	1322.00	2655	20230406	-27.04	1678	20231024	15.44	2565	-24.48	20240123	1922	0.78	20240411	2600	-25.50	20230418	1678	15.44	20231024	5.34	N	289080	500	266 억	N	N	0	N	N
111	20240411	110938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1940	-25	5	-1.27	140186346	72301	49.15	1953	1964	1922	2550	1376	1965	1938.93	-6654	2003	1984	1974	1955	1945	1993	1964	266	585	500	1370	1	1	53234000	1033	29.85	1.47	03	0.14	65.00	1322.00	2655	20230406	-26.93	1678	20231024	15.61	2565	-24.37	20240123	1922	0.94	20240411	2600	-25.38	20230418	1678	15.61	20231024	5.34	N	289080	500	266 억	N	N	0	N	N
112	20240411	100945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1935	-30	5	-1.53	113362591	58433	39.72	1953	1964	1922	2550	1376	1965	1940.04	2208	2003	1984	1974	1955	1945	1993	1964	266	585	500	1370	1	1	53234000	1030	29.77	1.46	03	0.11	65.00	1322.00	2655	20230406	-27.12	1678	20231024	15.32	2565	-24.56	20240123	1922	0.68	20240411	2600	-25.58	20230418	1678	15.32	20231024	5.34	N	289080	500	266 억	N	N	0	N	N
113	20240411	090944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1950	-15	5	-0.76	36721016	18802	12.78	1953	1964	1950	2550	1376	1965	1953.04	-3340	2003	1984	1974	1955	1945	1993	1964	266	585	500	1370	1	1	53234000	1038	30.00	1.48	03	0.04	65.00	1322.00	2655	20230406	-26.55	1678	20231024	16.21	2565	-23.98	20240123	1950	0.00	20240411	2600	-25.00	20230418	1678	16.21	20231024	5.34	N	289080	500	266 억	N	N	0	N	N
114	20240409	160927	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1965	-15	5	-0.76	289409293	146739	35.14	1964	1993	1964	2570	1386	1980	1972.30	15682	2113	2046	2013	1946	1913	2030	1930	266	590	500	1380	1	1	53234000	1046	30.23	1.49	03	0.28	65.00	1322.00	2655	20230406	-25.99	1678	20231024	17.10	2565	-23.39	20240123	1964	0.05	20240409	2600	-24.42	20230418	1678	17.10	20231024	5.41	N	289080	500	266 억	N	N	0	N	N
115	20240409	150933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1965	-15	5	-0.76	260495335	132026	31.62	1964	1993	1964	2570	1386	1980	1973.06	16750	2113	2046	2013	1946	1913	2030	1930	266	590	500	1380	1	1	53234000	1046	30.23	1.49	03	0.25	65.00	1322.00	2655	20230406	-25.99	1678	20231024	17.10	2565	-23.39	20240123	1964	0.05	20240409	2600	-24.42	20230418	1678	17.10	20231024	5.41	N	289080	500	266 억	N	N	0	N	N
116	20240409	140937	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1970	-10	5	-0.51	227452794	115235	27.60	1964	1993	1964	2570	1386	1980	1973.82	15656	2113	2046	2013	1946	1913	2030	1930	266	590	500	1380	1	1	53234000	1049	30.31	1.49	03	0.22	65.00	1322.00	2655	20230406	-25.80	1678	20231024	17.40	2565	-23.20	20240123	1964	0.31	20240409	2600	-24.23	20230418	1678	17.40	20231024	5.41	N	289080	500	266 억	N	N	0	N	N
117	20240409	130930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1971	-9	5	-0.45	190426697	96413	23.09	1964	1993	1964	2570	1386	1980	1975.11	14356	2113	2046	2013	1946	1913	2030	1930	266	590	500	1380	1	1	53234000	1049	30.32	1.49	03	0.18	65.00	1322.00	2655	20230406	-25.76	1678	20231024	17.46	2565	-23.16	20240123	1964	0.36	20240409	2600	-24.19	20230418	1678	17.46	20231024	5.41	N	289080	500	266 억	N	N	0	N	N
118	20240409	120934	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1968	-12	5	-0.61	173698987	87924	21.06	1964	1993	1964	2570	1386	1980	1975.56	12876	2113	2046	2013	1946	1913	2030	1930	266	590	500	1380	1	1	53234000	1048	30.28	1.49	03	0.17	65.00	1322.00	2655	20230406	-25.88	1678	20231024	17.28	2565	-23.27	20240123	1964	0.20	20240409	2600	-24.31	20230418	1678	17.28	20231024	5.41	N	289080	500	266 억	N	N	0	N	N
119	20240409	110932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1971	-9	5	-0.45	169260609	85670	20.52	1964	1993	1964	2570	1386	1980	1975.73	12876	2113	2046	2013	1946	1913	2030	1930	266	590	500	1380	1	1	53234000	1049	30.32	1.49	03	0.16	65.00	1322.00	2655	20230406	-25.76	1678	20231024	17.46	2565	-23.16	20240123	1964	0.36	20240409	2600	-24.19	20230418	1678	17.46	20231024	5.41	N	289080	500	266 억	N	N	0	N	N
120	20240409	100926	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1976	-4	5	-0.20	122780788	62056	14.86	1964	1993	1964	2570	1386	1980	1978.55	13826	2113	2046	2013	1946	1913	2030	1930	266	590	500	1380	1	1	53234000	1052	30.40	1.49	03	0.12	65.00	1322.00	2655	20230406	-25.57	1678	20231024	17.76	2565	-22.96	20240123	1964	0.61	20240409	2600	-24.00	20230418	1678	17.76	20231024	5.41	N	289080	500	266 억	N	N	0	N	N
121	20240409	090944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1983	3	2	0.15	45649448	23166	5.55	1964	1991	1964	2570	1386	1980	1970.54	6954	2113	2046	2013	1946	1913	2030	1930	266	590	500	1380	1	1	53234000	1056	30.51	1.50	03	0.04	65.00	1322.00	2655	20230406	-25.31	1678	20231024	18.18	2565	-22.69	20240123	1964	0.97	20240409	2600	-23.73	20230418	1678	18.18	20231024	5.41	N	289080	500	266 억	N	N	0	N	N
122	20240408	160925	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1980	-35	5	-1.74	824606553	411583	157.53	2020	2080	1980	2615	1415	2015	2003.52	-29025	2070	2042	2017	1989	1964	2030	1977	266	600	500	1410	1	1	53234000	1054	30.46	1.50	03	0.77	65.00	1322.00	2655	20230406	-25.42	1678	20231024	18.00	2565	-22.81	20240123	1980	0.00	20240408	2600	-23.85	20230418	1678	18.00	20231024	5.43	N	289080	500	266 억	N	N	0	N	N
123	20240408	150933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1986	-29	5	-1.44	770419580	384272	147.07	2020	2080	1980	2615	1415	2015	2004.88	-29025	2070	2042	2017	1989	1964	2030	1977	266	600	500	1410	1	1	53234000	1057	30.55	1.50	03	0.72	65.00	1322.00	2655	20230406	-25.20	1678	20231024	18.36	2565	-22.57	20240123	1980	0.30	20240408	2600	-23.62	20230418	1678	18.36	20231024	5.43	N	289080	500	266 억	N	N	0	N	N
124	20240408	140932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1981	-34	5	-1.69	709721271	353641	135.35	2020	2080	1980	2615	1415	2015	2006.90	-28477	2070	2042	2017	1989	1964	2030	1977	266	600	500	1410	1	1	53234000	1055	30.48	1.50	03	0.66	65.00	1322.00	2655	20230406	-25.39	1678	20231024	18.06	2565	-22.77	20240123	1980	0.05	20240408	2600	-23.81	20230418	1678	18.06	20231024	5.43	N	289080	500	266 억	N	N	0	N	N
125	20240408	130926	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1995	-20	5	-0.99	663421771	330295	126.41	2020	2080	1982	2615	1415	2015	2008.57	-26664	2070	2042	2017	1989	1964	2030	1977	266	600	500	1410	1	1	53234000	1062	30.69	1.51	03	0.62	65.00	1322.00	2655	20230406	-24.86	1678	20231024	18.89	2565	-22.22	20240123	1982	0.66	20240408	2600	-23.27	20230418	1678	18.89	20231024	5.43	N	289080	500	266 억	N	N	0	N	N
126	20240408	120933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1998	-17	5	-0.84	262429514	131363	50.28	2020	2020	1989	2615	1415	2015	1997.74	1852	2070	2042	2017	1989	1964	2030	1977	266	600	500	1410	1	1	53234000	1064	30.74	1.51	03	0.25	65.00	1322.00	2655	20230406	-24.75	1678	20231024	19.07	2565	-22.11	20240123	1989	0.45	20240408	2600	-23.15	20230418	1678	19.07	20231024	5.43	N	289080	500	266 억	N	N	0	N	N
127	20240408	110935	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1999	-16	5	-0.79	186651945	93356	35.73	2020	2020	1989	2615	1415	2015	1999.36	533	2070	2042	2017	1989	1964	2030	1977	266	600	500	1410	1	1	53234000	1064	30.75	1.51	03	0.18	65.00	1322.00	2655	20230406	-24.71	1678	20231024	19.13	2565	-22.07	20240123	1989	0.50	20240408	2600	-23.12	20230418	1678	19.13	20231024	5.43	N	289080	500	266 억	N	N	0	N	N
128	20240408	100923	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1994	-21	5	-1.04	127332450	63651	24.36	2020	2020	1989	2615	1415	2015	2000.48	-13401	2070	2042	2017	1989	1964	2030	1977	266	600	500	1410	1	1	53234000	1061	30.68	1.51	03	0.12	65.00	1322.00	2655	20230406	-24.90	1678	20231024	18.83	2565	-22.26	20240123	1989	0.25	20240408	2600	-23.31	20230418	1678	18.83	20231024	5.43	N	289080	500	266 억	N	N	0	N	N
129	20240408	090933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2005	-10	5	-0.50	35841705	17806	6.81	2020	2020	2005	2615	1415	2015	2012.90	-3911	2070	2042	2017	1989	1964	2030	1977	266	600	500	1410	5	1	53234000	1067	30.85	1.52	03	0.03	65.00	1322.00	2655	20230406	-24.48	1678	20231024	19.49	2565	-21.83	20240123	1992	0.65	20240405	2600	-22.88	20230418	1678	19.49	20231024	5.43	N	289080	500	266 억	N	N	0	N	N
130	20240405	160930	57	100.00	KOSDAQ	금융	N	N	N	N		N	2015	-25	5	-1.23	520353422	259552	145.31	2030	2045	1992	2650	1430	2040	2004.81	27320	2103	2071	2048	2016	1993	2067	2012	266	610	500	1420	5	1	53234000	1073	31.00	1.52	03	0.49	65.00	1322.00	2655	20230406	-24.11	1678	20231024	20.08	2565	-21.44	20240123	1992	1.15	20240405	2655	-24.11	20230406	1678	20.08	20231024	5.53	N	289080	500	266 억	N	N	66	N	N
131	20240405	150926	57	100.00	KOSDAQ	금융	N	N	N	N		N	2010	-30	5	-1.47	482234882	240558	134.68	2030	2045	1992	2650	1430	2040	2004.65	25183	2103	2071	2048	2016	1993	2067	2012	266	610	500	1420	5	1	53234000	1070	30.92	1.52	03	0.45	65.00	1322.00	2655	20230406	-24.29	1678	20231024	19.79	2565	-21.64	20240123	1992	0.90	20240405	2655	-24.29	20230406	1678	19.79	20231024	5.53	N	289080	500	266 억	N	N	66	N	N
132	20240405	140924	57	100.00	KOSDAQ	금융	N	N	N	N		N	2015	-25	5	-1.23	445770005	222333	124.48	2030	2045	1992	2650	1430	2040	2004.97	20717	2103	2071	2048	2016	1993	2067	2012	266	610	500	1420	5	1	53234000	1073	31.00	1.52	03	0.42	65.00	1322.00	2655	20230406	-24.11	1678	20231024	20.08	2565	-21.44	20240123	1992	1.15	20240405	2655	-24.11	20230406	1678	20.08	20231024	5.53	N	289080	500	266 억	N	N	66	N	N
133	20240405	130921	57	100.00	KOSDAQ	금융	N	N	N	N		N	2010	-30	5	-1.47	400254895	199620	111.76	2030	2045	1992	2650	1430	2040	2005.08	19927	2103	2071	2048	2016	1993	2067	2012	266	610	500	1420	5	1	53234000	1070	30.92	1.52	03	0.37	65.00	1322.00	2655	20230406	-24.29	1678	20231024	19.79	2565	-21.64	20240123	1992	0.90	20240405	2655	-24.29	20230406	1678	19.79	20231024	5.53	N	289080	500	266 억	N	N	66	N	N
134	20240405	120925	57	100.00	KOSDAQ	금융	N	N	N	N		N	2005	-35	5	-1.72	337427050	168222	94.18	2030	2045	1992	2650	1430	2040	2005.84	9999	2103	2071	2048	2016	1993	2067	2012	266	610	500	1420	5	1	53234000	1067	30.85	1.52	03	0.32	65.00	1322.00	2655	20230406	-24.48	1678	20231024	19.49	2565	-21.83	20240123	1992	0.65	20240405	2655	-24.48	20230406	1678	19.49	20231024	5.53	N	289080	500	266 억	N	N	66	N	N
135	20240405	110931	57	100.00	KOSDAQ	금융	N	N	N	N		N	2005	-35	5	-1.72	324994161	162008	90.70	2030	2045	1992	2650	1430	2040	2006.04	7548	2103	2071	2048	2016	1993	2067	2012	266	610	500	1420	5	1	53234000	1067	30.85	1.52	03	0.30	65.00	1322.00	2655	20230406	-24.48	1678	20231024	19.49	2565	-21.83	20240123	1992	0.65	20240405	2655	-24.48	20230406	1678	19.49	20231024	5.53	N	289080	500	266 억	N	N	66	N	N
136	20240405	100809	57	100.00	KOSDAQ	금융	N	N	N	N		N	2010	-30	5	-1.47	265622220	132353	74.10	2030	2045	1992	2650	1430	2040	2006.92	3751	2103	2071	2048	2016	1993	2067	2012	266	610	500	1420	5	1	53234000	1070	30.92	1.52	03	0.25	65.00	1322.00	2655	20230406	-24.29	1678	20231024	19.79	2565	-21.64	20240123	1992	0.90	20240405	2655	-24.29	20230406	1678	19.79	20231024	5.53	N	289080	500	266 억	N	N	66	N	N
137	20240405	090913	57	100.00	KOSDAQ	금융	N	N	N	N		N	2045	5	2	0.25	13694045	6730	3.77	2030	2045	2025	2650	1430	2040	2034.78	-3848	2103	2071	2048	2016	1993	2067	2012	266	610	500	1420	5	1	53234000	1089	31.46	1.55	03	0.01	65.00	1322.00	2655	20230406	-22.98	1678	20231024	21.87	2565	-20.27	20240123	2005	2.00	20240117	2655	-22.98	20230406	1678	21.87	20231024	5.53	N	289080	500	266 억	N	N	66	N	N
138	20240404	160911	57	100.00	KOSDAQ	금융	N	N	N	N		N	2040	0	3	0.00	359240800	176144	51.16	2040	2080	2025	2650	1430	2040	2039.47	5910	2183	2111	2068	1996	1953	2090	1975	266	610	500	1420	5	1	53234000	1086	31.38	1.54	03	0.33	65.00	1322.00	2655	20230406	-23.16	1678	20231024	21.57	2565	-20.47	20240123	2005	1.75	20240117	2655	-23.16	20230406	1678	21.57	20231024	5.56	N	289080	500	266 억	N	N	66	N	N
139	20240404	150910	57	100.00	KOSDAQ	금융	N	N	N	N		N	2035	-5	5	-0.25	331322430	162436	47.18	2040	2080	2025	2650	1430	2040	2039.71	5950	2183	2111	2068	1996	1953	2090	1975	266	610	500	1420	5	1	53234000	1083	31.31	1.54	03	0.31	65.00	1322.00	2655	20230406	-23.35	1678	20231024	21.28	2565	-20.66	20240123	2005	1.50	20240117	2655	-23.35	20230406	1678	21.28	20231024	5.56	N	289080	500	266 억	N	N	1826	N	N
140	20240404	140914	57	100.00	KOSDAQ	금융	N	N	N	N		N	2035	-5	5	-0.25	297409655	145706	42.32	2040	2080	2025	2650	1430	2040	2041.16	7005	2183	2111	2068	1996	1953	2090	1975	266	610	500	1420	5	1	53234000	1083	31.31	1.54	03	0.27	65.00	1322.00	2655	20230406	-23.35	1678	20231024	21.28	2565	-20.66	20240123	2005	1.50	20240117	2655	-23.35	20230406	1678	21.28	20231024	5.56	N	289080	500	266 억	N	N	1826	N	N
141	20240404	130903	57	100.00	KOSDAQ	금융	N	N	N	N		N	2035	-5	5	-0.25	261757520	128144	37.22	2040	2080	2030	2650	1430	2040	2042.68	7005	2183	2111	2068	1996	1953	2090	1975	266	610	500	1420	5	1	53234000	1083	31.31	1.54	03	0.24	65.00	1322.00	2655	20230406	-23.35	1678	20231024	21.28	2565	-20.66	20240123	2005	1.50	20240117	2655	-23.35	20230406	1678	21.28	20231024	5.56	N	289080	500	266 억	N	N	1826	N	N
142	20240404	120909	57	100.00	KOSDAQ	금융	N	N	N	N		N	2040	0	3	0.00	180217365	88069	25.58	2040	2080	2030	2650	1430	2040	2046.32	5565	2183	2111	2068	1996	1953	2090	1975	266	610	500	1420	5	1	53234000	1086	31.38	1.54	03	0.17	65.00	1322.00	2655	20230406	-23.16	1678	20231024	21.57	2565	-20.47	20240123	2005	1.75	20240117	2655	-23.16	20230406	1678	21.57	20231024	5.56	N	289080	500	266 억	N	N	1826	N	N
143	20240404	110912	57	100.00	KOSDAQ	금융	N	N	N	N		N	2045	5	2	0.25	162641450	79465	23.08	2040	2080	2030	2650	1430	2040	2046.71	5565	2183	2111	2068	1996	1953	2090	1975	266	610	500	1420	5	1	53234000	1089	31.46	1.55	03	0.15	65.00	1322.00	2655	20230406	-22.98	1678	20231024	21.87	2565	-20.27	20240123	2005	2.00	20240117	2655	-22.98	20230406	1678	21.87	20231024	5.56	N	289080	500	266 억	N	N	1826	N	N
144	20240404	100909	57	100.00	KOSDAQ	금융	N	N	N	N		N	2045	5	2	0.25	141178030	68957	20.03	2040	2080	2030	2650	1430	2040	2047.33	5566	2183	2111	2068	1996	1953	2090	1975	266	610	500	1420	5	1	53234000	1089	31.46	1.55	03	0.13	65.00	1322.00	2655	20230406	-22.98	1678	20231024	21.87	2565	-20.27	20240123	2005	2.00	20240117	2655	-22.98	20230406	1678	21.87	20231024	5.56	N	289080	500	266 억	N	N	1826	N	N
145	20240404	090911	57	100.00	KOSDAQ	금융	N	N	N	N		N	2040	0	3	0.00	67133665	32903	9.56	2040	2060	2030	2650	1430	2040	2040.35	6327	2183	2111	2068	1996	1953	2090	1975	266	610	500	1420	5	1	53234000	1086	31.38	1.54	03	0.06	65.00	1322.00	2655	20230406	-23.16	1678	20231024	21.57	2565	-20.47	20240123	2005	1.75	20240117	2655	-23.16	20230406	1678	21.57	20231024	5.56	N	289080	500	266 억	N	N	1826	N	N
146	20240403	160908	57	100.00	KOSDAQ	금융	N	N	N	N		N	2040	-90	5	-4.23	697318395	339035	113.60	2120	2140	2025	2765	1495	2130	2056.87	-18274	2196	2162	2141	2107	2086	2157	2102	266	635	500	1490	5	1	53234000	1086	31.38	1.54	03	0.64	65.00	1322.00	2655	20230406	-23.16	1678	20231024	21.57	2565	-20.47	20240123	2005	1.75	20240117	2655	-23.16	20230406	1678	21.57	20231024	5.65	N	289080	500	266 억	N	N	1826	N	N
147	20240403	150908	57	100.00	KOSDAQ	금융	N	N	N	N		N	2035	-95	5	-4.46	655368725	318490	106.72	2120	2140	2025	2765	1495	2130	2057.74	-20054	2196	2162	2141	2107	2086	2157	2102	266	635	500	1490	5	1	53234000	1083	31.31	1.54	03	0.60	65.00	1322.00	2655	20230406	-23.35	1678	20231024	21.28	2565	-20.66	20240123	2005	1.50	20240117	2655	-23.35	20230406	1678	21.28	20231024	5.65	N	289080	500	266 억	N	N	376	N	N
148	20240403	140858	57	100.00	KOSDAQ	금융	N	N	N	N		N	2055	-75	5	-3.52	512216565	248584	83.29	2120	2140	2025	2765	1495	2130	2060.54	-16106	2196	2162	2141	2107	2086	2157	2102	266	635	500	1490	5	1	53234000	1094	31.62	1.55	03	0.47	65.00	1322.00	2655	20230406	-22.60	1678	20231024	22.47	2565	-19.88	20240123	2005	2.49	20240117	2655	-22.60	20230406	1678	22.47	20231024	5.65	N	289080	500	266 억	N	N	376	N	N
149	20240403	130903	57	100.00	KOSDAQ	금융	N	N	N	N		N	2055	-75	5	-3.52	464755830	225508	75.56	2120	2140	2025	2765	1495	2130	2060.93	-18199	2196	2162	2141	2107	2086	2157	2102	266	635	500	1490	5	1	53234000	1094	31.62	1.55	03	0.42	65.00	1322.00	2655	20230406	-22.60	1678	20231024	22.47	2565	-19.88	20240123	2005	2.49	20240117	2655	-22.60	20230406	1678	22.47	20231024	5.65	N	289080	500	266 억	N	N	376	N	N
150	20240403	120857	57	100.00	KOSDAQ	금융	N	N	N	N		N	2055	-75	5	-3.52	425150775	206248	69.11	2120	2140	2025	2765	1495	2130	2061.36	-18678	2196	2162	2141	2107	2086	2157	2102	266	635	500	1490	5	1	53234000	1094	31.62	1.55	03	0.39	65.00	1322.00	2655	20230406	-22.60	1678	20231024	22.47	2565	-19.88	20240123	2005	2.49	20240117	2655	-22.60	20230406	1678	22.47	20231024	5.65	N	289080	500	266 억	N	N	376	N	N
151	20240403	110904	57	100.00	KOSDAQ	금융	N	N	N	N		N	2040	-90	5	-4.23	376332180	182438	61.13	2120	2140	2025	2765	1495	2130	2062.79	-14454	2196	2162	2141	2107	2086	2157	2102	266	635	500	1490	5	1	53234000	1086	31.38	1.54	03	0.34	65.00	1322.00	2655	20230406	-23.16	1678	20231024	21.57	2565	-20.47	20240123	2005	1.75	20240117	2655	-23.16	20230406	1678	21.57	20231024	5.65	N	289080	500	266 억	N	N	376	N	N
152	20240403	100904	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-60	5	-2.82	195971720	94189	31.56	2120	2140	2055	2765	1495	2130	2080.62	-15831	2196	2162	2141	2107	2086	2157	2102	266	635	500	1490	5	1	53234000	1102	31.85	1.57	03	0.18	65.00	1322.00	2655	20230406	-22.03	1678	20231024	23.36	2565	-19.30	20240123	2005	3.24	20240117	2655	-22.03	20230406	1678	23.36	20231024	5.65	N	289080	500	266 억	N	N	376	N	N
153	20240403	090905	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	-15	5	-0.70	17851815	8438	2.83	2120	2140	2110	2765	1495	2130	2115.65	-1928	2196	2162	2141	2107	2086	2157	2102	266	635	500	1490	5	1	53234000	1126	32.54	1.60	03	0.02	65.00	1322.00	2655	20230406	-20.34	1678	20231024	26.04	2565	-17.54	20240123	2005	5.49	20240117	2655	-20.34	20230406	1678	26.04	20231024	5.65	N	289080	500	266 억	N	N	376	N	N
154	20240402	160851	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	-10	5	-0.47	633054455	295987	188.47	2130	2175	2120	2780	1500	2140	2138.79	-17088	2163	2151	2138	2126	2113	2152	2127	266	640	500	1490	5	1	53234000	1134	32.77	1.61	03	0.56	65.00	1322.00	2655	20230406	-19.77	1678	20231024	26.94	2565	-16.96	20240123	2005	6.23	20240117	2655	-19.77	20230406	1678	26.94	20231024	5.68	N	289080	500	266 억	N	N	376	N	N
155	20240402	150858	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	-15	5	-0.70	602693740	281698	179.37	2130	2175	2120	2780	1500	2140	2139.50	-15565	2163	2151	2138	2126	2113	2152	2127	266	640	500	1490	5	1	53234000	1131	32.69	1.61	03	0.53	65.00	1322.00	2655	20230406	-19.96	1678	20231024	26.64	2565	-17.15	20240123	2005	5.99	20240117	2655	-19.96	20230406	1678	26.64	20231024	5.68	N	289080	500	266 억	N	N	560	N	N
156	20240402	140901	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	0	3	0.00	546007920	255029	162.39	2130	2175	2120	2780	1500	2140	2140.96	-13189	2163	2151	2138	2126	2113	2152	2127	266	640	500	1490	5	1	53234000	1139	32.92	1.62	03	0.48	65.00	1322.00	2655	20230406	-19.40	1678	20231024	27.53	2565	-16.57	20240123	2005	6.73	20240117	2655	-19.40	20230406	1678	27.53	20231024	5.68	N	289080	500	266 억	N	N	560	N	N
157	20240402	130848	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	10	2	0.47	471981360	220249	140.24	2130	2175	2125	2780	1500	2140	2142.94	-12682	2163	2151	2138	2126	2113	2152	2127	266	640	500	1490	5	1	53234000	1145	33.08	1.63	03	0.41	65.00	1322.00	2655	20230406	-19.02	1678	20231024	28.13	2565	-16.18	20240123	2005	7.23	20240117	2655	-19.02	20230406	1678	28.13	20231024	5.68	N	289080	500	266 억	N	N	560	N	N
158	20240402	120846	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	35	2	1.64	424979290	198389	126.32	2130	2175	2125	2780	1500	2140	2142.15	-11974	2163	2151	2138	2126	2113	2152	2127	266	640	500	1490	5	1	53234000	1158	33.46	1.65	03	0.37	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.68	N	289080	500	266 억	N	N	560	N	N
159	20240402	110849	57	100.00	KOSDAQ	금융	N	N	N	N		N	2145	5	2	0.23	312872170	146433	93.24	2130	2150	2125	2780	1500	2140	2136.62	-4764	2163	2151	2138	2126	2113	2152	2127	266	640	500	1490	5	1	53234000	1142	33.00	1.62	03	0.28	65.00	1322.00	2655	20230406	-19.21	1678	20231024	27.83	2565	-16.37	20240123	2005	6.98	20240117	2655	-19.21	20230406	1678	27.83	20231024	5.68	N	289080	500	266 억	N	N	560	N	N
160	20240402	100851	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-5	5	-0.23	115482695	54130	34.47	2130	2145	2125	2780	1500	2140	2133.43	-523	2163	2151	2138	2126	2113	2152	2127	266	640	500	1490	5	1	53234000	1137	32.85	1.61	03	0.10	65.00	1322.00	2655	20230406	-19.59	1678	20231024	27.23	2565	-16.76	20240123	2005	6.48	20240117	2655	-19.59	20230406	1678	27.23	20231024	5.68	N	289080	500	266 억	N	N	560	N	N
161	20240402	090849	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-5	5	-0.23	13692370	6421	4.09	2130	2145	2130	2780	1500	2140	2132.44	666	2163	2151	2138	2126	2113	2152	2127	266	640	500	1490	5	1	53234000	1137	32.85	1.61	03	0.01	65.00	1322.00	2655	20230406	-19.59	1678	20231024	27.23	2565	-16.76	20240123	2005	6.48	20240117	2655	-19.59	20230406	1678	27.23	20231024	5.68	N	289080	500	266 억	N	N	560	N	N
162	20240401	160848	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	0	3	0.00	334810900	156583	84.80	2140	2150	2125	2780	1500	2140	2138.23	-1124	2176	2157	2146	2127	2116	2152	2122	266	640	500	1490	5	1	53234000	1139	32.92	1.62	03	0.29	65.00	1322.00	2655	20230406	-19.40	1678	20231024	27.53	2565	-16.57	20240123	2005	6.73	20240117	2655	-19.40	20230406	1678	27.53	20231024	5.71	N	289080	500	266 억	N	N	560	N	N
163	20240401	150850	57	100.00	KOSDAQ	금융	N	N	N	N		N	2145	5	2	0.23	328404380	153590	83.18	2140	2150	2125	2780	1500	2140	2138.19	-1284	2176	2157	2146	2127	2116	2152	2122	266	640	500	1490	5	1	53234000	1142	33.00	1.62	03	0.29	65.00	1322.00	2655	20230406	-19.21	1678	20231024	27.83	2565	-16.37	20240123	2005	6.98	20240117	2655	-19.21	20230406	1678	27.83	20231024	5.71	N	289080	500	266 억	N	N	0	N	N
164	20240401	140845	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	10	2	0.47	307367550	143756	77.85	2140	2150	2125	2780	1500	2140	2138.12	-1620	2176	2157	2146	2127	2116	2152	2122	266	640	500	1490	5	1	53234000	1145	33.08	1.63	03	0.27	65.00	1322.00	2655	20230406	-19.02	1678	20231024	28.13	2565	-16.18	20240123	2005	7.23	20240117	2655	-19.02	20230406	1678	28.13	20231024	5.71	N	289080	500	266 억	N	N	0	N	N
165	20240401	130842	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	0	3	0.00	300233680	140429	76.05	2140	2150	2125	2780	1500	2140	2137.97	-617	2176	2157	2146	2127	2116	2152	2122	266	640	500	1490	5	1	53234000	1139	32.92	1.62	03	0.26	65.00	1322.00	2655	20230406	-19.40	1678	20231024	27.53	2565	-16.57	20240123	2005	6.73	20240117	2655	-19.40	20230406	1678	27.53	20231024	5.71	N	289080	500	266 억	N	N	0	N	N
166	20240401	120849	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-5	5	-0.23	192235845	89879	48.67	2140	2150	2125	2780	1500	2140	2138.83	5114	2176	2157	2146	2127	2116	2152	2122	266	640	500	1490	5	1	53234000	1137	32.85	1.61	03	0.17	65.00	1322.00	2655	20230406	-19.59	1678	20231024	27.23	2565	-16.76	20240123	2005	6.48	20240117	2655	-19.59	20230406	1678	27.23	20231024	5.71	N	289080	500	266 억	N	N	0	N	N
167	20240401	110848	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	0	3	0.00	128716605	60135	32.57	2140	2150	2125	2780	1500	2140	2140.46	5118	2176	2157	2146	2127	2116	2152	2122	266	640	500	1490	5	1	53234000	1139	32.92	1.62	03	0.11	65.00	1322.00	2655	20230406	-19.40	1678	20231024	27.53	2565	-16.57	20240123	2005	6.73	20240117	2655	-19.40	20230406	1678	27.53	20231024	5.71	N	289080	500	266 억	N	N	0	N	N
168	20240401	100844	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	10	2	0.47	79107180	36976	20.02	2140	2150	2125	2780	1500	2140	2139.42	5028	2176	2157	2146	2127	2116	2152	2122	266	640	500	1490	5	1	53234000	1145	33.08	1.63	03	0.07	65.00	1322.00	2655	20230406	-19.02	1678	20231024	28.13	2565	-16.18	20240123	2005	7.23	20240117	2655	-19.02	20230406	1678	28.13	20231024	5.71	N	289080	500	266 억	N	N	0	N	N
169	20240401	090844	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-5	5	-0.23	22670455	10621	5.75	2140	2145	2125	2780	1500	2140	2134.49	1314	2176	2157	2146	2127	2116	2152	2122	266	640	500	1490	5	1	53234000	1137	32.85	1.61	03	0.02	65.00	1322.00	2655	20230406	-19.59	1678	20231024	27.23	2565	-16.76	20240123	2005	6.48	20240117	2655	-19.59	20230406	1678	27.23	20231024	5.71	N	289080	500	266 억	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History