KissMeData/445360/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14975790	7083	214.77	2110	2115	2110	2745	1485	2115	2114.33	0.00	0	950	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.16	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
3	20250430	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14971560	7081	214.71	2110	2115	2110	2745	1485	2115	2114.33	0.00	0	950	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.16	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
4	20250430	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2203310	1044	31.66	2110	2115	2110	2745	1485	2115	2110.45	0.00	0	950	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
5	20250430	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2203310	1044	31.66	2110	2115	2110	2745	1485	2115	2110.45	0.00	0	950	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
6	20250430	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2203310	1044	31.66	2110	2115	2110	2745	1485	2115	2110.45	0.00	0	950	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
7	20250430	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2203310	1044	31.66	2110	2115	2110	2745	1485	2115	2110.45	0.00	0	950	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
8	20250430	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2008730	952	28.87	2110	2115	2110	2745	1485	2115	2110.01	0.00	0	950	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
9	20250430	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2004500	950	28.81	2110	2110	2110	2745	1485	2115	2110.00	0.00	0	950	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
10	20250429	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6967770	3298	16.03	2115	2115	2110	2735	1475	2105	2112.73	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.08	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
11	20250429	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3179805	1507	7.33	2115	2115	2110	2735	1475	2105	2110.02	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
12	20250429	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14805	7	0.03	2115	2115	2115	2735	1475	2105	2115.00	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
13	20250429	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14805	7	0.03	2115	2115	2115	2735	1475	2105	2115.00	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
14	20250429	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14805	7	0.03	2115	2115	2115	2735	1475	2105	2115.00	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
15	20250429	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14805	7	0.03	2115	2115	2115	2735	1475	2105	2115.00	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
16	20250429	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14805	7	0.03	2115	2115	2115	2735	1475	2105	2115.00	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
17	20250429	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		33	N	N	0	N	00	N
18	20250428	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	43476470	20572	346.56	2110	2115	2105	2735	1475	2105	2113.38	0.00	0	1	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.48	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
19	20250428	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	37746215	17851	300.72	2110	2115	2110	2735	1475	2105	2114.52	0.00	0	1	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.41	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
20	20250428	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	5436515	2571	43.31	2110	2115	2110	2735	1475	2105	2114.55	0.00	0	1	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.06	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
21	20250428	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	5436515	2571	43.31	2110	2115	2110	2735	1475	2105	2114.55	0.00	0	1	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.06	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
22	20250428	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	5436515	2571	43.31	2110	2115	2110	2735	1475	2105	2114.55	0.00	0	1	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.06	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
23	20250428	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	5436515	2571	43.31	2110	2115	2110	2735	1475	2105	2114.55	0.00	0	1	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.06	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
24	20250428	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	491645	233	3.93	2110	2115	2110	2735	1475	2105	2110.06	0.00	0	1	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
25	20250428	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	485300	230	3.87	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
26	20250425	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	12526360	5936	393.37	2115	2115	2105	2740	1480	2110	2110.24	0.00	0	328	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.14	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
27	20250425	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11576995	5485	363.49	2115	2115	2105	2740	1480	2110	2110.66	0.00	0	778	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.13	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
28	20250425	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4073925	1933	128.10	2115	2115	2105	2740	1480	2110	2107.57	0.00	0	450	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.04	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
29	20250425	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3111600	1478	97.95	2115	2115	2105	2740	1480	2110	2105.28	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
30	20250425	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3111600	1478	97.95	2115	2115	2105	2740	1480	2110	2105.28	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
31	20250425	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3111600	1478	97.95	2115	2115	2105	2740	1480	2110	2105.28	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
32	20250425	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4230	2	0.13	2115	2115	2115	2740	1480	2110	2115.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
33	20250425	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
34	20250424	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3176490	1509	2.99	2110	2110	2105	2740	1480	2110	2105.03	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.04	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
35	20250424	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3172270	1507	2.99	2110	2110	2105	2740	1480	2110	2105.02	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
36	20250424	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3172270	1507	2.99	2110	2110	2105	2740	1480	2110	2105.02	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
37	20250424	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3172270	1507	2.99	2110	2110	2105	2740	1480	2110	2105.02	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
38	20250424	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4220	2	0.00	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
39	20250424	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4220	2	0.00	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
40	20250424	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4220	2	0.00	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
41	20250424	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		32	N	N	0	N	00	N
42	20250423	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	106083585	50395	3179.50	2105	2110	2105	2740	1480	2110	2105.04	0.00	0	9197	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	1.17	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
43	20250423	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	106081475	50394	3179.43	2105	2110	2105	2740	1480	2110	2105.04	0.00	0	9197	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	1.17	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
44	20250423	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	106081475	50394	3179.43	2105	2110	2105	2740	1480	2110	2105.04	0.00	0	9197	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	1.17	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
45	20250423	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	105229035	49990	3153.94	2105	2110	2105	2740	1480	2110	2105.00	0.00	0	9197	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	1.16	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
46	20250423	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	105218485	49985	3153.63	2105	2110	2105	2740	1480	2110	2105.00	0.00	0	9197	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	1.16	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
47	20250423	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	103822870	49322	3111.80	2105	2110	2105	2740	1480	2110	2105.00	0.00	0	9197	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	1.14	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
48	20250423	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	102587185	48735	3074.76	2105	2110	2105	2740	1480	2110	2105.00	0.00	0	9774	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	1.13	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
49	20250423	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
50	20250422	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3344350	1585	15.28	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.04	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
51	20250422	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3342240	1584	15.27	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.04	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
52	20250422	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3342240	1584	15.27	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.04	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
53	20250422	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1943310	921	8.88	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
54	20250422	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1943310	921	8.88	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
55	20250422	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4220	2	0.02	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
56	20250422	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4220	2	0.02	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
57	20250422	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
58	20250421	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	21889830	10374	137.90	2115	2115	2110	2745	1485	2115	2110.07	0.00	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.24	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
59	20250421	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	21868730	10364	137.76	2115	2115	2110	2745	1485	2115	2110.07	0.00	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.24	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
60	20250421	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	21868730	10364	137.76	2115	2115	2110	2745	1485	2115	2110.07	0.00	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.24	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
61	20250421	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	283405	134	1.78	2115	2115	2110	2745	1485	2115	2114.96	0.00	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
62	20250421	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	175545	83	1.10	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
63	20250421	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	175545	83	1.10	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
64	20250421	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	175545	83	1.10	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
65	20250421	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
66	20250418	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	13749795	6515	73.98	2110	2115	2105	2740	1480	2110	2110.48	0.00	0	-14	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.15	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
67	20250418	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13711765	6497	73.77	2110	2115	2105	2740	1480	2110	2110.48	0.00	0	-6	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.15	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
68	20250418	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13518105	6405	72.73	2110	2115	2105	2740	1480	2110	2110.56	0.00	0	-6	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.15	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
69	20250418	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13328635	6315	71.70	2110	2115	2105	2740	1480	2110	2110.63	0.00	0	-2	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.15	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
70	20250418	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13143395	6227	70.71	2110	2115	2105	2740	1480	2110	2110.71	0.00	0	-2	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.14	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
71	20250418	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	12951840	6136	69.67	2110	2115	2105	2740	1480	2110	2110.80	0.00	0	-2	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.14	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
72	20250418	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	10765230	5102	57.93	2110	2115	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.12	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
73	20250418	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4262200	2020	22.94	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.05	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		85	N	N	0	N	00	N
74	20250417	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	18574112	8807	81.40	2110	2110	2105	2745	1485	2115	2109.02	0.01	0	-781	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.20	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		366	N	N	0	N	00	N
75	20250417	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	18477187	8761	80.98	2110	2110	2105	2745	1485	2115	2109.03	0.01	0	-749	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.20	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		366	N	N	0	N	00	N
76	20250417	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	17769895	8425	77.87	2110	2110	2105	2745	1485	2115	2109.19	0.01	0	-418	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.20	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		366	N	N	0	N	00	N
77	20250417	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	14883940	7054	65.20	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	-281	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.16	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		366	N	N	0	N	00	N
78	20250417	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	14672940	6954	64.28	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	-281	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.16	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		366	N	N	0	N	00	N
79	20250417	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	14672940	6954	64.28	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	-281	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.16	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		366	N	N	0	N	00	N
80	20250417	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10765220	5102	47.16	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	-281	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.12	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		366	N	N	0	N	00	N
81	20250417	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	263750	125	1.16	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	-125	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		366	N	N	0	N	00	N
82	20250416	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	22811020	10819	194.55	2110	2115	2105	2745	1485	2115	2108.42	0.01	0	-520	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.25	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
83	20250416	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	22735035	10783	193.90	2110	2115	2105	2745	1485	2115	2108.41	0.01	0	-489	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.25	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
84	20250416	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	22547590	10694	192.30	2110	2115	2105	2745	1485	2115	2108.43	0.01	0	-409	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.25	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
85	20250416	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	20864210	9896	177.95	2110	2115	2105	2745	1485	2115	2108.35	0.01	0	-335	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.23	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
86	20250416	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	20674610	9806	176.34	2110	2110	2105	2745	1485	2115	2108.36	0.01	0	-249	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.23	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
87	20250416	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	18438310	8746	157.27	2110	2110	2105	2745	1485	2115	2108.20	0.01	0	-172	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.20	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
88	20250416	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	18269910	8666	155.84	2110	2110	2105	2745	1485	2115	2108.23	0.01	0	-92	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.20	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
89	20250416	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	6718065	3184	57.26	2110	2110	2105	2745	1485	2115	2109.95	0.01	0	-15	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.07	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
90	20250415	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	11733845	5561	631.93	2110	2115	2110	2740	1480	2110	2110.02	0.01	0	-500	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.13	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
91	20250415	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11702170	5546	630.23	2110	2115	2110	2740	1480	2110	2110.02	0.01	0	-490	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.13	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
92	20250415	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11522795	5461	620.57	2110	2115	2110	2740	1480	2110	2110.02	0.01	0	-410	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.13	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
93	20250415	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11353995	5381	611.48	2110	2115	2110	2740	1480	2110	2110.02	0.01	0	-330	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.12	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
94	20250415	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11185195	5301	602.39	2110	2115	2110	2740	1480	2110	2110.02	0.01	0	-250	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.12	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
95	20250415	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	11016395	5221	593.30	2110	2115	2110	2740	1480	2110	2110.02	0.01	0	-170	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.12	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
96	20250415	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10765280	5102	579.77	2110	2115	2110	2740	1480	2110	2110.01	0.01	0	-90	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.12	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
97	20250415	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21100	10	1.14	2110	2110	2110	2740	1480	2110	2110.00	0.01	0	-10	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
98	20250414	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1853555	880	134.76	2115	2115	2105	2740	1480	2110	2106.31	0.01	0	-500	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
99	20250414	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1830395	869	133.08	2115	2115	2105	2740	1480	2110	2106.32	0.01	0	-490	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
100	20250414	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1282215	609	93.26	2115	2115	2105	2740	1480	2110	2105.44	0.01	0	-406	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
101	20250414	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1092740	519	79.48	2115	2115	2105	2740	1480	2110	2105.47	0.01	0	-321	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
102	20250414	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	884270	420	64.32	2115	2115	2105	2740	1480	2110	2105.40	0.01	0	-237	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
103	20250414	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	707450	336	51.45	2115	2115	2105	2740	1480	2110	2105.51	0.01	0	-153	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
104	20250414	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	501110	238	36.45	2115	2115	2105	2740	1480	2110	2105.50	0.01	0	-65	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
105	20250414	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
106	20250411	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1374960	653	17.17	2105	2115	2105	2745	1485	2115	2105.60	0.01	0	-26	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.07	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
107	20250411	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1311735	623	16.38	2105	2115	2105	2745	1485	2115	2105.51	0.01	0	-26	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
108	20250411	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1067505	507	13.33	2105	2115	2105	2745	1485	2115	2105.53	0.01	0	-26	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
109	20250411	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	842270	400	10.52	2105	2115	2105	2745	1485	2115	2105.68	0.01	0	-26	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
110	20250411	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	604355	287	7.54	2105	2115	2105	2745	1485	2115	2105.77	0.01	0	-21	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
111	20250411	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	381225	181	4.76	2105	2115	2105	2745	1485	2115	2106.22	0.01	0	-21	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
112	20250411	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	126370	60	1.58	2105	2115	2105	2745	1485	2115	2106.17	0.01	0	-6	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	38.98	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
113	20250411	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
114	20250410	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	8009205	3804	284.52	2105	2115	2105	2735	1475	2105	2105.47	0.01	0	-542	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.09	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
115	20250410	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	7975435	3788	283.32	2105	2115	2105	2735	1475	2105	2105.45	0.01	0	-526	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.09	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
116	20250410	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7785905	3698	276.59	2105	2115	2105	2735	1475	2105	2105.44	0.01	0	-436	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.09	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
117	20250410	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7602730	3611	270.08	2105	2115	2105	2735	1475	2105	2105.44	0.01	0	-349	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.08	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
118	20250410	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7434330	3531	264.10	2105	2115	2105	2735	1475	2105	2105.45	0.01	0	-269	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.08	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
119	20250410	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	527575	250	18.70	2105	2115	2105	2735	1475	2105	2110.30	0.01	0	-187	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
120	20250410	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	223685	106	7.93	2105	2115	2105	2735	1475	2105	2110.24	0.01	0	-93	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
121	20250410	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		386	N	N	0	N	00	N
122	20250409	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2814970	1337	263.19	2105	2115	2105	2740	1480	2110	2105.44	0.01	0	670	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
123	20250409	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2694980	1280	251.97	2105	2115	2105	2740	1480	2110	2105.45	0.01	0	716	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
124	20250409	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2516030	1195	235.24	2105	2115	2105	2740	1480	2110	2105.46	0.01	0	716	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
125	20250409	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2326530	1105	217.52	2105	2115	2105	2740	1480	2110	2105.46	0.01	0	716	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.03	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
126	20250409	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2158130	1025	201.77	2105	2115	2105	2740	1480	2110	2105.49	0.01	0	716	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
127	20250409	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1989730	945	186.02	2105	2115	2105	2740	1480	2110	2105.53	0.01	0	716	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
128	20250409	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1701060	808	159.06	2105	2115	2105	2740	1480	2110	2105.27	0.01	0	674	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	38.98	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
129	20250409	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1494600	710	139.76	2105	2115	2105	2740	1480	2110	2105.07	0.01	0	695	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.02	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
130	20250408	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1071915	508	0.94	2115	2115	2110	2740	1480	2110	2110.07	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
131	20250408	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1071915	508	0.94	2115	2115	2110	2740	1480	2110	2110.07	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.01	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
132	20250408	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14805	7	0.01	2115	2115	2115	2740	1480	2110	2115.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
133	20250408	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14805	7	0.01	2115	2115	2115	2740	1480	2110	2115.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
134	20250408	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14805	7	0.01	2115	2115	2115	2740	1480	2110	2115.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
135	20250408	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14805	7	0.01	2115	2115	2115	2740	1480	2110	2115.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
136	20250408	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14805	7	0.01	2115	2115	2115	2740	1480	2110	2115.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.17	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
137	20250408	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	39.07	1.02	12	0.00	54.00	2071.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
138	20250407	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	113373345	53859	184.04	2105	2115	2105	2740	1480	2110	2105.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	1.25	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
139	20250407	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	113320695	53834	183.95	2105	2115	2105	2740	1480	2110	2105.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	1.25	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
140	20250407	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	102793585	48833	166.86	2105	2115	2105	2740	1480	2110	2105.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	1.13	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
141	20250407	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	29707985	14113	48.22	2105	2115	2105	2740	1480	2110	2105.01	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.33	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
142	20250407	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	16867485	8013	27.38	2105	2115	2105	2740	1480	2110	2105.01	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.19	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
143	20250407	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	16867485	8013	27.38	2105	2115	2105	2740	1480	2110	2105.01	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.19	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
144	20250407	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	16910	8	0.03	2105	2115	2105	2740	1480	2110	2113.75	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
145	20250407	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2105	1	0.00	2105	2105	2105	2740	1480	2110	2105.00	0.01	0	0	2120	2115	2110	2105	2100	2117	2107	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
146	20250404	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	61611405	29265	1463250.00	2105	2115	2105	2745	1485	2115	2105.29	0.01	0	8000	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.68	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
147	20250404	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	60558515	28766	1438300.00	2105	2115	2105	2745	1485	2115	2105.21	0.01	0	8000	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.67	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
148	20250404	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	60558515	28766	1438300.00	2105	2115	2105	2745	1485	2115	2105.21	0.01	0	8000	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.67	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
149	20250404	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	60547940	28761	1438050.00	2105	2115	2105	2745	1485	2115	2105.21	0.01	0	8000	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.67	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
150	20250404	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	57696335	27408	1370400.00	2105	2115	2105	2745	1485	2115	2105.09	0.01	0	8000	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.64	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
151	20250404	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	57683655	27402	1370100.00	2105	2115	2105	2745	1485	2115	2105.09	0.01	0	8000	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.64	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2150	-2.09	20250305	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
152	20250404	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10539805	5007	250350.00	2105	2115	2105	2745	1485	2115	2105.01	0.01	0	5000	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.12	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
153	20250404	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10535575	5005	250250.00	2105	2115	2105	2745	1485	2115	2105.01	0.01	0	5000	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.12	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
154	20250403	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
155	20250403	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
156	20250403	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
157	20250403	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
158	20250403	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
159	20250403	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
160	20250403	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
161	20250403	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
162	20250402	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
163	20250402	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
164	20250402	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
165	20250402	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
166	20250402	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
167	20250402	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
168	20250402	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
169	20250402	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
170	20250401	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5490345	2603	631.80	2115	2115	2105	2740	1480	2110	2109.24	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.06	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
171	20250401	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	5488235	2602	631.55	2115	2115	2105	2740	1480	2110	2109.24	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
172	20250401	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	5488235	2602	631.55	2115	2115	2105	2740	1480	2110	2109.24	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
173	20250401	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	5488235	2602	631.55	2115	2115	2105	2740	1480	2110	2109.24	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
174	20250401	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4425155	2097	508.98	2115	2115	2110	2740	1480	2110	2110.23	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
175	20250401	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4425155	2097	508.98	2115	2115	2110	2740	1480	2110	2110.23	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
176	20250401	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	194580	92	22.33	2115	2115	2115	2740	1480	2110	2115.00	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
177	20250401	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N