KissMeData/452980/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	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	43955525	21992	107.24	2005	2005	1996	2600	1400	2000	1998.71	5.44	0	359	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	43.46	0.99	12	0.12	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1029167	N	N	0	N	00	N
3	20250430	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	41712646	20870	101.77	2005	2005	1996	2600	1400	2000	1998.69	5.44	0	878	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	43.46	0.99	12	0.11	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1029167	N	N	0	N	00	N
4	20250430	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	40511247	20269	98.83	2005	2005	1996	2600	1400	2000	1998.68	5.44	0	878	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	43.46	0.99	12	0.11	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1029167	N	N	0	N	00	N
5	20250430	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	35209849	17617	85.90	2005	2005	1996	2600	1400	2000	1998.63	5.44	0	878	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	43.46	0.99	12	0.09	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1029167	N	N	0	N	00	N
6	20250430	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	27173999	13597	66.30	2005	2005	1996	2600	1400	2000	1998.53	5.44	0	878	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	43.43	0.99	12	0.07	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1029167	N	N	0	N	00	N
7	20250430	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	16642341	8326	40.60	2005	2005	1996	2600	1400	2000	1998.84	5.44	0	878	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	43.43	0.99	12	0.04	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1029167	N	N	0	N	00	N
8	20250430	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	2416142	1209	5.90	2005	2005	1996	2600	1400	2000	1998.46	5.44	0	398	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	43.41	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1029167	N	N	0	N	00	N
9	20250430	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	202505	101	0.49	2005	2005	2005	2600	1400	2000	2005.00	5.44	0	71	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	5	1	18905000	379	43.59	1.00	12	0.00	46.00	2012.00	2010	20250401	-0.25	1935	20241226	3.62	2010	-0.25	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1029167	N	N	0	N	00	N
10	20250429	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	40974531	20508	32.58	2000	2005	1996	2600	1400	2000	1997.98	5.44	0	298	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.11	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028857	N	N	0	N	00	N
11	20250429	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	40752638	20397	32.41	2000	2005	1996	2600	1400	2000	1997.97	5.44	0	298	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	1	1	18905000	378	43.46	0.99	12	0.11	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028857	N	N	0	N	00	N
12	20250429	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	32926552	16482	26.19	2000	2005	1996	2600	1400	2000	1997.73	5.44	0	504	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	1	1	18905000	378	43.46	0.99	12	0.09	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028857	N	N	0	N	00	N
13	20250429	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	30817016	15427	24.51	2000	2005	1996	2600	1400	2000	1997.60	5.44	0	504	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.08	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028857	N	N	0	N	00	N
14	20250429	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	29945016	14991	23.82	2000	2005	1996	2600	1400	2000	1997.53	5.44	0	504	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.08	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028857	N	N	0	N	00	N
15	20250429	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	26439026	13238	21.03	2000	2005	1996	2600	1400	2000	1997.21	5.44	0	352	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.07	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028857	N	N	0	N	00	N
16	20250429	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	24887986	12463	19.80	2000	2000	1996	2600	1400	2000	1996.95	5.44	0	-12	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.07	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028857	N	N	0	N	00	N
17	20250429	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	68000	34	0.05	2000	2000	2000	2600	1400	2000	2000.00	5.44	0	-12	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028857	N	N	0	N	00	N
18	20250428	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	125813126	62941	515.57	1999	2005	1996	2600	1400	2000	1998.91	5.44	0	1	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.33	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
19	20250428	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	119164302	59610	488.29	1999	2005	1996	2600	1400	2000	1999.07	5.44	0	1	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	377	43.39	0.99	12	0.32	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
20	20250428	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	91164342	45594	373.48	1999	2005	1996	2600	1400	2000	1999.48	5.44	0	373	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.24	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
21	20250428	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	90160342	45092	369.36	1999	2005	1996	2600	1400	2000	1999.48	5.44	0	373	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	43.46	0.99	12	0.24	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
22	20250428	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	71143953	35575	291.41	1999	2005	1996	2600	1400	2000	1999.83	5.44	0	911	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.19	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
23	20250428	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	56738083	28370	232.39	1999	2005	1996	2600	1400	2000	1999.93	5.44	0	497	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.15	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
24	20250428	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	56534083	28268	231.55	1999	2005	1996	2600	1400	2000	1999.93	5.44	0	497	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	5	1	18905000	379	43.59	1.00	12	0.15	46.00	2012.00	2010	20250401	-0.25	1935	20241226	3.62	2010	-0.25	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
25	20250428	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1700120	851	6.97	1999	2000	1996	2600	1400	2000	1997.79	5.44	0	321	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
26	20250425	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	24378241	12208	65.10	2000	2005	1996	2600	1400	2000	1996.91	5.44	0	14	2003	2001	1998	1996	1993	2002	1997	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.06	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
27	20250425	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	23694809	11866	63.27	2000	2005	1996	2600	1400	2000	1996.87	5.44	0	33	2003	2001	1998	1996	1993	2002	1997	19	600	100	1480	1	1	18905000	378	43.41	0.99	12	0.06	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
28	20250425	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	18877929	9454	50.41	2000	2005	1996	2600	1400	2000	1996.82	5.44	0	14	2003	2001	1998	1996	1993	2002	1997	19	600	100	1480	1	1	18905000	377	43.39	0.99	12	0.05	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
29	20250425	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	14023657	7022	37.44	2000	2005	1996	2600	1400	2000	1997.10	5.44	0	29	2003	2001	1998	1996	1993	2002	1997	19	600	100	1480	1	1	18905000	377	43.39	0.99	12	0.04	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
30	20250425	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	7016634	3513	18.73	2000	2005	1997	2600	1400	2000	1997.33	5.44	0	83	2003	2001	1998	1996	1993	2002	1997	19	600	100	1480	1	1	18905000	378	43.43	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
31	20250425	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	4805600	2406	12.83	2000	2005	1997	2600	1400	2000	1997.34	5.44	0	53	2003	2001	1998	1996	1993	2002	1997	19	600	100	1480	1	1	18905000	378	43.43	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
32	20250425	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4394162	2200	11.73	2000	2005	1997	2600	1400	2000	1997.35	5.44	0	14	2003	2001	1998	1996	1993	2002	1997	19	600	100	1480	5	1	18905000	378	43.48	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
33	20250425	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	62005	31	0.17	2000	2005	2000	2600	1400	2000	2000.16	5.44	0	0	2003	2001	1998	1996	1993	2002	1997	19	600	100	1480	5	1	18905000	379	43.59	1.00	12	0.00	46.00	2012.00	2010	20250401	-0.25	1935	20241226	3.62	2010	-0.25	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028853	N	N	0	N	00	N
34	20250424	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	37424040	18754	23.09	1999	2000	1995	2595	1399	1998	1995.52	5.46	0	-2745	2008	2002	1999	1993	1990	2001	1992	19	597	100	1470	5	1	18905000	378	43.48	0.99	12	0.10	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1031602	N	N	0	N	00	N
35	20250424	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	37088700	18586	22.88	1999	2000	1995	2595	1399	1998	1995.52	5.46	0	-2745	2008	2002	1999	1993	1990	2001	1992	19	597	100	1470	1	1	18905000	377	43.39	0.99	12	0.10	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1031602	N	N	0	N	00	N
36	20250424	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	29651593	14860	18.29	1999	2000	1995	2595	1399	1998	1995.40	5.46	0	-2597	2008	2002	1999	1993	1990	2001	1992	19	597	100	1470	1	1	18905000	377	43.39	0.99	12	0.08	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1031602	N	N	0	N	00	N
37	20250424	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	26735431	13399	16.49	1999	2000	1995	2595	1399	1998	1995.33	5.46	0	-2597	2008	2002	1999	1993	1990	2001	1992	19	597	100	1470	1	1	18905000	377	43.39	0.99	12	0.07	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1031602	N	N	0	N	00	N
38	20250424	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	17490350	8765	10.79	1999	2000	1995	2595	1399	1998	1995.48	5.46	0	-2597	2008	2002	1999	1993	1990	2001	1992	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.05	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1031602	N	N	0	N	00	N
39	20250424	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	14543380	7288	8.97	1999	2000	1995	2595	1399	1998	1995.52	5.46	0	-2660	2008	2002	1999	1993	1990	2001	1992	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.04	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1031602	N	N	0	N	00	N
40	20250424	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	7802029	3909	4.81	1999	2000	1995	2595	1399	1998	1995.91	5.46	0	-2684	2008	2002	1999	1993	1990	2001	1992	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1031602	N	N	0	N	00	N
41	20250424	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	670465	336	0.41	1999	2000	1995	2595	1399	1998	1995.43	5.46	0	4	2008	2002	1999	1993	1990	2001	1992	19	597	100	1470	5	1	18905000	378	43.48	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1031602	N	N	0	N	00	N
42	20250423	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	162603317	81232	353.08	1999	2005	1996	2595	1399	1998	2001.72	5.44	0	1779	2000	1998	1996	1994	1992	2000	1996	19	597	100	1470	1	1	18905000	378	43.43	0.99	12	0.43	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028847	N	N	0	N	00	N
43	20250423	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	162205908	81033	352.21	1999	2005	1996	2595	1399	1998	2001.73	5.44	0	1799	2000	1998	1996	1994	1992	2000	1996	19	597	100	1470	1	1	18905000	378	43.41	0.99	12	0.43	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028847	N	N	0	N	00	N
44	20250423	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	138954081	69396	301.63	1999	2005	1996	2595	1399	1998	2002.34	5.44	0	2075	2000	1998	1996	1994	1992	2000	1996	19	597	100	1470	1	1	18905000	378	43.43	0.99	12	0.37	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028847	N	N	0	N	00	N
45	20250423	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	136640197	68238	296.60	1999	2005	1996	2595	1399	1998	2002.41	5.44	0	2311	2000	1998	1996	1994	1992	2000	1996	19	597	100	1470	1	1	18905000	378	43.43	0.99	12	0.36	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028847	N	N	0	N	00	N
46	20250423	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	133993545	66914	290.84	1999	2005	1996	2595	1399	1998	2002.47	5.44	0	2547	2000	1998	1996	1994	1992	2000	1996	19	597	100	1470	1	1	18905000	378	43.46	0.99	12	0.35	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028847	N	N	0	N	00	N
47	20250423	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	131406337	65620	285.22	1999	2005	1996	2595	1399	1998	2002.53	5.44	0	2781	2000	1998	1996	1994	1992	2000	1996	19	597	100	1470	1	1	18905000	378	43.46	0.99	12	0.35	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028847	N	N	0	N	00	N
48	20250423	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	125953064	62893	273.36	1999	2005	1996	2595	1399	1998	2002.66	5.44	0	2818	2000	1998	1996	1994	1992	2000	1996	19	597	100	1470	1	1	18905000	378	43.46	0.99	12	0.33	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028847	N	N	0	N	00	N
49	20250423	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	115938	58	0.25	1999	1999	1998	2595	1399	1998	1998.93	5.44	0	24	2000	1998	1996	1994	1992	2000	1996	19	597	100	1470	1	1	18905000	378	43.43	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028847	N	N	0	N	00	N
50	20250422	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	45907276	23007	50.83	1996	1998	1994	2590	1398	1996	1995.36	5.44	0	-8128	1998	1996	1996	1994	1994	1997	1995	19	594	100	1470	1	1	18905000	378	43.43	0.99	12	0.12	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
51	20250422	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	45560114	22833	50.44	1996	1998	1994	2590	1398	1996	1995.36	5.44	0	-7965	1998	1996	1996	1994	1994	1997	1995	19	594	100	1470	1	1	18905000	377	43.39	0.99	12	0.12	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
52	20250422	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	37178137	18632	41.16	1996	1998	1994	2590	1398	1996	1995.39	5.44	0	-6525	1998	1996	1996	1994	1994	1997	1995	19	594	100	1470	1	1	18905000	377	43.39	0.99	12	0.10	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
53	20250422	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	33993122	17036	37.64	1996	1998	1994	2590	1398	1996	1995.37	5.44	0	-4997	1998	1996	1996	1994	1994	1997	1995	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.09	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
54	20250422	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	30521882	15296	33.79	1996	1998	1995	2590	1398	1996	1995.42	5.44	0	-3366	1998	1996	1996	1994	1994	1997	1995	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.08	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
55	20250422	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	27379681	13721	30.31	1996	1998	1995	2590	1398	1996	1995.46	5.44	0	-1839	1998	1996	1996	1994	1994	1997	1995	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.07	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
56	20250422	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	24422743	12239	27.04	1996	1998	1995	2590	1398	1996	1995.49	5.44	0	-640	1998	1996	1996	1994	1994	1997	1995	19	594	100	1470	1	1	18905000	377	43.39	0.99	12	0.06	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
57	20250422	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	5.44	0	0	1998	1996	1996	1994	1994	1997	1995	19	594	100	1470	1	1	18905000	377	43.39	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
58	20250421	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	90395426	45266	129.15	1998	1998	1996	2595	1398	1997	1996.98	5.44	0	-519	2001	1998	1996	1993	1991	2000	1995	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.24	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028833	N	N	0	N	00	N
59	20250421	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	88712798	44423	126.74	1998	1998	1996	2595	1398	1997	1997.00	5.44	0	-484	2001	1998	1996	1993	1991	2000	1995	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.23	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028833	N	N	0	N	00	N
60	20250421	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	8130681	4071	11.61	1998	1998	1996	2595	1398	1997	1997.22	5.44	0	114	2001	1998	1996	1993	1991	2000	1995	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028833	N	N	0	N	00	N
61	20250421	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	6794688	3402	9.71	1998	1998	1996	2595	1398	1997	1997.26	5.44	0	234	2001	1998	1996	1993	1991	2000	1995	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028833	N	N	0	N	00	N
62	20250421	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	2762493	1383	3.95	1998	1998	1997	2595	1398	1997	1997.46	5.44	0	-19	2001	1998	1996	1993	1991	2000	1995	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028833	N	N	0	N	00	N
63	20250421	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	2760496	1382	3.94	1998	1998	1997	2595	1398	1997	1997.46	5.44	0	-19	2001	1998	1996	1993	1991	2000	1995	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028833	N	N	0	N	00	N
64	20250421	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	3996	2	0.01	1998	1998	1998	2595	1398	1997	1998.00	5.44	0	-2	2001	1998	1996	1993	1991	2000	1995	19	598	100	1470	1	1	18905000	378	43.43	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028833	N	N	0	N	00	N
65	20250421	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	5.44	0	0	2001	1998	1996	1993	1991	2000	1995	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028833	N	N	0	N	00	N
66	20250418	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	69970284	35050	363.78	1996	1999	1994	2595	1399	1998	1996.30	5.44	0	-1011	2001	1999	1997	1995	1993	1998	1994	19	597	100	1470	1	1	18905000	378	43.41	0.99	12	0.19	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
67	20250418	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	69570883	34850	361.70	1996	1999	1994	2595	1399	1998	1996.30	5.44	0	-948	2001	1999	1997	1995	1993	1998	1994	19	597	100	1470	1	1	18905000	378	43.43	0.99	12	0.18	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
68	20250418	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	45559758	22822	236.87	1996	1999	1995	2595	1399	1998	1996.31	5.44	0	-753	2001	1999	1997	1995	1993	1998	1994	19	597	100	1470	1	1	18905000	377	43.39	0.99	12	0.12	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
69	20250418	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	6408918	3209	33.31	1996	1999	1996	2595	1399	1998	1997.17	5.44	0	-243	2001	1999	1997	1995	1993	1998	1994	19	597	100	1470	1	1	18905000	378	43.41	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
70	20250418	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	3814815	1910	19.82	1996	1999	1996	2595	1399	1998	1997.29	5.44	0	-29	2001	1999	1997	1995	1993	1998	1994	19	597	100	1470	1	1	18905000	378	43.43	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
71	20250418	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	1306567	654	6.79	1996	1999	1996	2595	1399	1998	1997.81	5.44	0	187	2001	1999	1997	1995	1993	1998	1994	19	597	100	1470	1	1	18905000	378	43.41	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
72	20250418	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	121871	61	0.63	1996	1999	1996	2595	1399	1998	1997.89	5.44	0	50	2001	1999	1997	1995	1993	1998	1994	19	597	100	1470	1	1	18905000	378	43.46	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
73	20250418	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	9980	5	0.05	1996	1996	1996	2595	1399	1998	1996.00	5.44	0	0	2001	1999	1997	1995	1993	1998	1994	19	597	100	1470	1	1	18905000	377	43.39	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
74	20250417	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	19235835	9635	14.25	1999	1999	1995	2595	1398	1997	1996.45	5.44	0	-2041	2001	1999	1995	1993	1989	2000	1994	19	598	100	1470	1	1	18905000	378	43.43	0.99	12	0.05	46.00	2012.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028825	N	N	0	N	00	N
75	20250417	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	14167262	7098	10.50	1999	1999	1995	2595	1398	1997	1995.95	5.44	0	-1915	2001	1999	1995	1993	1989	2000	1994	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.04	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028825	N	N	0	N	00	N
76	20250417	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	9035546	4527	6.70	1999	1999	1995	2595	1398	1997	1995.92	5.44	0	-323	2001	1999	1995	1993	1989	2000	1994	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028825	N	N	0	N	00	N
77	20250417	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	6873878	3444	5.09	1999	1999	1995	2595	1398	1997	1995.90	5.44	0	-30	2001	1999	1995	1993	1989	2000	1994	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028825	N	N	0	N	00	N
78	20250417	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	5173286	2592	3.83	1999	1999	1995	2595	1398	1997	1995.87	5.44	0	-30	2001	1999	1995	1993	1989	2000	1994	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028825	N	N	0	N	00	N
79	20250417	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	2758116	1382	2.04	1999	1999	1995	2595	1398	1997	1995.74	5.44	0	-30	2001	1999	1995	1993	1989	2000	1994	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028825	N	N	0	N	00	N
80	20250417	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	365209	183	0.27	1999	1999	1995	2595	1398	1997	1995.68	5.44	0	-30	2001	1999	1995	1993	1989	2000	1994	19	598	100	1470	1	1	18905000	377	43.37	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028825	N	N	0	N	00	N
81	20250417	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	5.44	0	0	2001	1999	1995	1993	1989	2000	1994	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028825	N	N	0	N	00	N
82	20250416	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	134905807	67605	426.15	1996	1997	1991	2590	1398	1996	1995.50	5.44	0	-3989	1999	1997	1996	1994	1993	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.36	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
83	20250416	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	133186701	66742	420.71	1996	1997	1991	2590	1398	1996	1995.55	5.44	0	-3895	1999	1997	1996	1994	1993	1997	1994	19	594	100	1470	1	1	18905000	377	43.30	0.99	12	0.35	46.00	2012.00	2010	20250401	-0.90	1935	20241226	2.95	2010	-0.90	20250401	1941	2.63	20250120	2010	-0.90	20250401	1935	2.95	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
84	20250416	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	75795464	37974	239.37	1996	1997	1995	2590	1398	1996	1995.98	5.44	0	-3264	1999	1997	1996	1994	1993	1997	1994	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.20	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
85	20250416	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	72373753	36259	228.56	1996	1997	1995	2590	1398	1996	1996.02	5.44	0	-2645	1999	1997	1996	1994	1993	1997	1994	19	594	100	1470	1	1	18905000	377	43.39	0.99	12	0.19	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
86	20250416	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	9236203	4627	29.17	1996	1997	1996	2590	1398	1996	1996.15	5.44	0	-1982	1999	1997	1996	1994	1993	1997	1994	19	594	100	1470	1	1	18905000	377	43.39	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
87	20250416	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	4569329	2289	14.43	1996	1997	1996	2590	1398	1996	1996.21	5.44	0	-1363	1999	1997	1996	1994	1993	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
88	20250416	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	1487260	745	4.70	1996	1997	1996	2590	1398	1996	1996.32	5.44	0	-734	1999	1997	1996	1994	1993	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
89	20250416	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	183645	92	0.58	1996	1997	1996	2590	1398	1996	1996.14	5.44	0	-92	1999	1997	1996	1994	1993	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
90	20250415	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	31672603	15864	140.33	1997	1998	1995	2595	1398	1997	1996.51	5.44	0	-5524	1999	1998	1997	1996	1995	1998	1996	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.08	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028860	N	N	0	N	00	N
91	20250415	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	28040160	14045	124.24	1997	1998	1995	2595	1398	1997	1996.45	5.44	0	-5437	1999	1998	1997	1996	1995	1998	1996	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.07	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028860	N	N	0	N	00	N
92	20250415	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	23486723	11765	104.07	1997	1997	1995	2595	1398	1997	1996.32	5.44	0	-4464	1999	1998	1997	1996	1995	1998	1996	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.06	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028860	N	N	0	N	00	N
93	20250415	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	20761074	10400	91.99	1997	1997	1995	2595	1398	1997	1996.26	5.44	0	-3571	1999	1998	1997	1996	1995	1998	1996	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.06	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028860	N	N	0	N	00	N
94	20250415	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	18105064	9070	80.23	1997	1997	1995	2595	1398	1997	1996.15	5.44	0	-2625	1999	1998	1997	1996	1995	1998	1996	19	598	100	1470	1	1	18905000	378	43.41	0.99	12	0.05	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028860	N	N	0	N	00	N
95	20250415	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	15549242	7790	68.91	1997	1997	1995	2595	1398	1997	1996.05	5.44	0	-1699	1999	1998	1997	1996	1995	1998	1996	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.04	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028860	N	N	0	N	00	N
96	20250415	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	11963929	5994	53.02	1997	1997	1995	2595	1398	1997	1995.98	5.44	0	-754	1999	1998	1997	1996	1995	1998	1996	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.03	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028860	N	N	0	N	00	N
97	20250415	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	81837	41	0.36	1997	1997	1996	2595	1398	1997	1996.02	5.44	0	-40	1999	1998	1997	1996	1995	1998	1996	19	598	100	1470	1	1	18905000	377	43.39	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028860	N	N	0	N	00	N
98	20250414	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	22575896	11305	117.83	1997	1998	1996	2590	1398	1996	1996.98	5.44	0	-7683	1998	1997	1995	1994	1992	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.06	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
99	20250414	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	22268358	11151	116.23	1997	1998	1996	2590	1398	1996	1996.98	5.44	0	-7529	1998	1997	1995	1994	1992	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.06	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
100	20250414	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	16666772	8346	86.99	1997	1998	1996	2590	1398	1996	1996.98	5.44	0	-6218	1998	1997	1995	1994	1992	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.04	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
101	20250414	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	14038720	7030	73.27	1997	1998	1996	2590	1398	1996	1996.97	5.44	0	-4902	1998	1997	1995	1994	1992	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.04	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
102	20250414	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	10212545	5114	53.30	1997	1998	1996	2590	1398	1996	1996.98	5.44	0	-3587	1998	1997	1995	1994	1992	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.03	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
103	20250414	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	5435717	2722	28.37	1997	1998	1996	2590	1398	1996	1996.96	5.44	0	-2221	1998	1997	1995	1994	1992	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
104	20250414	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	2799674	1402	14.61	1997	1998	1996	2590	1398	1996	1996.91	5.44	0	-904	1998	1997	1995	1994	1992	1997	1994	19	594	100	1470	1	1	18905000	378	43.41	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
105	20250414	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	5.44	0	0	1998	1997	1995	1994	1992	1997	1994	19	594	100	1470	1	1	18905000	377	43.39	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
106	20250411	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	19142970	9594	31.48	1996	1996	1993	2590	1398	1996	1995.31	5.44	0	-2000	2002	1999	1996	1993	1990	1997	1991	19	594	100	1470	1	1	18905000	377	43.39	0.99	12	0.05	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
107	20250411	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	18923501	9484	31.12	1996	1996	1993	2590	1398	1996	1995.31	5.44	0	-1949	2002	1999	1996	1993	1990	1997	1991	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.05	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
108	20250411	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	16429751	8234	27.01	1996	1996	1993	2590	1398	1996	1995.35	5.44	0	-1419	2002	1999	1996	1993	1990	1997	1991	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.04	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
109	20250411	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	14869661	7452	24.45	1996	1996	1993	2590	1398	1996	1995.39	5.44	0	-1064	2002	1999	1996	1993	1990	1997	1991	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.04	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
110	20250411	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	13026280	6528	21.42	1996	1996	1993	2590	1398	1996	1995.45	5.44	0	-710	2002	1999	1996	1993	1990	1997	1991	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.03	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
111	20250411	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	5592331	2803	9.20	1996	1996	1993	2590	1398	1996	1995.12	5.44	0	-350	2002	1999	1996	1993	1990	1997	1991	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
112	20250411	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	807645	405	1.33	1996	1996	1993	2590	1398	1996	1994.19	5.44	0	-172	2002	1999	1996	1993	1990	1997	1991	19	594	100	1470	1	1	18905000	377	43.37	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
113	20250411	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	259480	130	0.43	1996	1996	1996	2590	1398	1996	1996.00	5.44	0	0	2002	1999	1996	1993	1990	1997	1991	19	594	100	1470	1	1	18905000	377	43.39	0.99	12	0.00	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
114	20250410	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	2	2	0.10	60854406	30480	86.74	1997	1999	1993	2590	1396	1994	1996.54	5.44	0	-3020	1998	1995	1994	1991	1990	1996	1992	19	596	100	1470	1	1	18905000	377	43.39	0.99	12	0.16	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
115	20250410	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	2	2	0.10	60447385	30276	86.16	1997	1999	1993	2590	1396	1994	1996.54	5.44	0	-2972	1998	1995	1994	1991	1990	1996	1992	19	596	100	1470	1	1	18905000	377	43.39	0.99	12	0.16	46.00	2012.00	2010	20250401	-0.70	1935	20241226	3.15	2010	-0.70	20250401	1941	2.83	20250120	2010	-0.70	20250401	1935	3.15	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
116	20250410	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	57768986	28934	82.34	1997	1999	1993	2590	1396	1994	1996.58	5.44	0	-2480	1998	1995	1994	1991	1990	1996	1992	19	596	100	1470	1	1	18905000	378	43.41	0.99	12	0.15	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
117	20250410	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	50194134	25141	71.55	1997	1999	1993	2590	1396	1994	1996.51	5.44	0	-1950	1998	1995	1994	1991	1990	1996	1992	19	596	100	1470	1	1	18905000	378	43.41	0.99	12	0.13	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
118	20250410	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	45522096	22800	64.88	1997	1999	1993	2590	1396	1994	1996.58	5.44	0	-1464	1998	1995	1994	1991	1990	1996	1992	19	596	100	1470	1	1	18905000	377	43.37	0.99	12	0.12	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
119	20250410	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	30466801	15257	43.42	1997	1999	1996	2590	1396	1994	1996.91	5.44	0	-972	1998	1995	1994	1991	1990	1996	1992	19	596	100	1470	1	1	18905000	378	43.41	0.99	12	0.08	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
120	20250410	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	26120764	13080	37.22	1997	1999	1997	2590	1396	1994	1997.00	5.44	0	-468	1998	1995	1994	1991	1990	1996	1992	19	596	100	1470	1	1	18905000	378	43.41	0.99	12	0.07	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
121	20250410	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	8295538	4154	11.82	1997	1997	1997	2590	1396	1994	1997.00	5.44	0	0	1998	1995	1994	1991	1990	1996	1992	19	596	100	1470	1	1	18905000	378	43.41	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
122	20250409	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	70045811	35140	93.87	1994	1997	1993	2590	1397	1995	1993.34	5.44	0	-6283	1998	1996	1994	1992	1990	1997	1993	19	595	100	1470	1	1	18905000	377	43.35	0.99	12	0.19	46.00	2012.00	2010	20250401	-0.80	1935	20241226	3.05	2010	-0.80	20250401	1941	2.73	20250120	2010	-0.80	20250401	1935	3.05	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
123	20250409	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	61610955	30909	82.57	1994	1997	1993	2590	1397	1995	1993.30	5.44	0	-6156	1998	1996	1994	1992	1990	1997	1993	19	595	100	1470	1	1	18905000	377	43.33	0.99	12	0.16	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
124	20250409	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	39064146	19596	52.35	1994	1997	1993	2590	1397	1995	1993.48	5.44	0	-5066	1998	1996	1994	1992	1990	1997	1993	19	595	100	1470	1	1	18905000	377	43.33	0.99	12	0.10	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
125	20250409	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	30946653	15523	41.47	1994	1997	1993	2590	1397	1995	1993.60	5.44	0	-3954	1998	1996	1994	1992	1990	1997	1993	19	595	100	1470	1	1	18905000	377	43.33	0.99	12	0.08	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
126	20250409	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	28772290	14432	38.55	1994	1997	1993	2590	1397	1995	1993.65	5.44	0	-2863	1998	1996	1994	1992	1990	1997	1993	19	595	100	1470	1	1	18905000	377	43.35	0.99	12	0.08	46.00	2012.00	2010	20250401	-0.80	1935	20241226	3.05	2010	-0.80	20250401	1941	2.73	20250120	2010	-0.80	20250401	1935	3.05	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
127	20250409	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	25362687	12722	33.99	1994	1997	1993	2590	1397	1995	1993.61	5.44	0	-1730	1998	1996	1994	1992	1990	1997	1993	19	595	100	1470	1	1	18905000	377	43.35	0.99	12	0.07	46.00	2012.00	2010	20250401	-0.80	1935	20241226	3.05	2010	-0.80	20250401	1941	2.73	20250120	2010	-0.80	20250401	1935	3.05	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
128	20250409	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	20543769	10305	27.53	1994	1997	1993	2590	1397	1995	1993.57	5.44	0	481	1998	1996	1994	1992	1990	1997	1993	19	595	100	1470	1	1	18905000	377	43.35	0.99	12	0.05	46.00	2012.00	2010	20250401	-0.80	1935	20241226	3.05	2010	-0.80	20250401	1941	2.73	20250120	2010	-0.80	20250401	1935	3.05	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
129	20250409	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	2331817	1170	3.13	1994	1994	1993	2590	1397	1995	1993.01	5.44	0	-27	1998	1996	1994	1992	1990	1997	1993	19	595	100	1470	1	1	18905000	377	43.33	0.99	12	0.01	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028814	N	N	0	N	00	N
130	20250408	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	74649066	37434	41.16	1995	1996	1992	2590	1396	1993	1994.15	5.44	0	346	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.20	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
131	20250408	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	67137891	33669	37.02	1995	1996	1992	2590	1396	1993	1994.06	5.44	0	346	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.18	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
132	20250408	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	62558571	31373	34.50	1995	1996	1992	2590	1396	1993	1994.03	5.44	0	535	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.35	0.99	12	0.17	46.00	2012.00	2010	20250401	-0.80	1935	20241226	3.05	2010	-0.80	20250401	1941	2.73	20250120	2010	-0.80	20250401	1935	3.05	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
133	20250408	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	57088394	28629	31.48	1995	1996	1992	2590	1396	1993	1994.08	5.44	0	535	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.33	0.99	12	0.15	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
134	20250408	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	53182114	26669	29.33	1995	1996	1992	2590	1396	1993	1994.15	5.44	0	535	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.33	0.99	12	0.14	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
135	20250408	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	43896110	22009	24.20	1995	1996	1993	2590	1396	1993	1994.46	5.44	0	319	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.33	0.99	12	0.12	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
136	20250408	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	20355263	10203	11.22	1995	1996	1995	2590	1396	1993	1995.03	5.44	0	0	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.05	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
137	20250408	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	7154070	3586	3.94	1995	1995	1995	2590	1396	1993	1995.00	5.44	0	0	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
138	20250407	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	181470560	90937	252.28	2000	2000	1991	2600	1400	2000	1995.56	5.44	0	-16589	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	377	79.72	1.01	12	0.48	25.00	1966.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
139	20250407	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	179961859	90180	250.18	2000	2000	1991	2600	1400	2000	1995.59	5.44	0	-15850	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	377	79.72	1.01	12	0.48	25.00	1966.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
140	20250407	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	133604299	66921	185.65	2000	2000	1992	2600	1400	2000	1996.45	5.44	0	-13774	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	377	79.72	1.01	12	0.35	25.00	1966.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
141	20250407	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	123663184	61935	171.82	2000	2000	1992	2600	1400	2000	1996.66	5.44	0	-11841	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	377	79.76	1.01	12	0.33	25.00	1966.00	2010	20250401	-0.80	1935	20241226	3.05	2010	-0.80	20250401	1941	2.73	20250120	2010	-0.80	20250401	1935	3.05	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
142	20250407	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	53865861	26959	74.79	2000	2000	1996	2600	1400	2000	1998.07	5.44	0	-4200	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	79.88	1.02	12	0.14	25.00	1966.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
143	20250407	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	48925041	24486	67.93	2000	2000	1996	2600	1400	2000	1998.08	5.44	0	-2209	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	79.92	1.02	12	0.13	25.00	1966.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
144	20250407	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	43027085	21534	59.74	2000	2000	1996	2600	1400	2000	1998.10	5.44	0	-233	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	79.96	1.02	12	0.11	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
145	20250407	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17872000	8936	24.79	2000	2000	2000	2600	1400	2000	2000.00	5.44	0	-50	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.05	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
146	20250404	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	72072547	36046	68.65	2000	2005	1996	2600	1400	2000	1999.46	5.44	0	-11464	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.19	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
147	20250404	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	70466783	35243	67.12	2000	2005	1996	2600	1400	2000	1999.45	5.44	0	-10738	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	1	1	18905000	378	79.96	1.02	12	0.19	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
148	20250404	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	62632782	31324	59.66	2000	2005	1996	2600	1400	2000	1999.51	5.44	0	-8741	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	1	1	18905000	378	79.92	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
149	20250404	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	58557139	29284	55.77	2000	2005	1996	2600	1400	2000	1999.63	5.44	0	-6744	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	1	1	18905000	378	79.88	1.02	12	0.15	25.00	1966.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
150	20250404	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	49447303	24725	47.09	2000	2005	1996	2600	1400	2000	1999.89	5.44	0	-4743	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	1	1	18905000	378	79.88	1.02	12	0.13	25.00	1966.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
151	20250404	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	27576471	13787	26.26	2000	2005	1996	2600	1400	2000	2000.18	5.44	0	-2742	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.07	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
152	20250404	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	21744015	10872	20.71	2000	2005	2000	2600	1400	2000	2000.00	5.44	0	-1499	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.06	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
153	20250404	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	200000	100	0.19	2000	2000	2000	2600	1400	2000	2000.00	5.44	0	-49	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.00	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
154	20250403	161149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	105055304	52507	282.13	2000	2010	2000	2600	1400	2000	2000.79	5.44	0	-6310	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.28	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
155	20250403	151200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2005	5	2	0.25	104404804	52182	280.38	2000	2010	2000	2600	1400	2000	2000.78	5.44	0	-6140	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	379	80.20	1.02	12	0.28	25.00	1966.00	2010	20250401	-0.25	1935	20241226	3.62	2010	0.00	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
156	20250403	141157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	100199184	50080	269.09	2000	2010	2000	2600	1400	2000	2000.78	5.44	0	-4719	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.26	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
157	20250403	131155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2005	5	2	0.25	82205984	41084	220.75	2000	2010	2000	2600	1400	2000	2000.92	5.44	0	-3241	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	379	80.20	1.02	12	0.22	25.00	1966.00	2010	20250401	-0.25	1935	20241226	3.62	2010	0.00	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
158	20250403	121154	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	70081884	35023	188.18	2000	2010	2000	2600	1400	2000	2001.02	5.44	0	-1819	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.19	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
159	20250403	111157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2005	5	2	0.25	66323884	33145	178.09	2000	2010	2000	2600	1400	2000	2001.02	5.44	0	-341	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	379	80.20	1.02	12	0.18	25.00	1966.00	2010	20250401	-0.25	1935	20241226	3.62	2010	0.00	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
160	20250403	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	52240015	26120	140.35	2000	2005	2000	2600	1400	2000	2000.00	5.44	0	-57	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	379	80.20	1.02	12	0.14	25.00	1966.00	2010	20250401	-0.25	1935	20241226	3.62	2010	-0.25	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
161	20250403	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	336000	168	0.90	2000	2000	2000	2600	1400	2000	2000.00	5.44	0	-57	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.00	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
162	20250402	161132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	37291007	18611	33.66	1999	2010	1997	2600	1400	2000	2003.71	5.44	0	-6355	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.10	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
163	20250402	151133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	32977007	16454	29.76	1999	2010	1997	2600	1400	2000	2004.19	5.44	0	-6199	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.09	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
164	20250402	141135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	27237007	13589	24.58	1999	2010	1997	2600	1400	2000	2004.34	5.44	0	-5312	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.07	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
165	20250402	131137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	23591007	11766	21.28	1999	2010	1997	2600	1400	2000	2005.02	5.44	0	-4478	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.06	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
166	20250402	121135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	21821007	10881	19.68	1999	2010	1997	2600	1400	2000	2005.42	5.44	0	-3593	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.06	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
167	20250402	111135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	19963007	9952	18.00	1999	2010	1997	2600	1400	2000	2005.93	5.44	0	-2707	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.05	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
168	20250402	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2151587	1076	1.95	1999	2005	1997	2600	1400	2000	1999.62	5.44	0	-821	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.01	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
169	20250402	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	257647	129	0.23	1999	1999	1997	2600	1400	2000	1997.26	5.44	0	-97	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	1	1	18905000	378	79.92	1.02	12	0.00	25.00	1966.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
170	20250401	161144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	3	2	0.15	110718092	55289	233.78	1999	2010	1995	2595	1398	1997	2002.53	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	5	1	18905000	378	80.00	1.02	12	0.29	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
171	20250401	151141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	3	2	0.15	110718092	55289	233.78	1999	2010	1995	2595	1398	1997	2002.53	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	5	1	18905000	378	80.00	1.02	12	0.29	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
172	20250401	141143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	3	2	0.15	66164087	33012	139.59	1999	2010	1995	2595	1398	1997	2004.24	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	5	1	18905000	378	80.00	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
173	20250401	131143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1999	2	2	0.10	65858230	32859	138.94	1999	2010	1995	2595	1398	1997	2004.27	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	1	1	18905000	378	79.96	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
174	20250401	121144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1999	2	2	0.10	64049135	31954	135.11	1999	2010	1995	2595	1398	1997	2004.42	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	1	1	18905000	378	79.96	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
175	20250401	111129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1999	2	2	0.10	64049135	31954	135.11	1999	2010	1995	2595	1398	1997	2004.42	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	1	1	18905000	378	79.96	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
176	20250401	101126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	3	2	0.15	41633145	20744	87.71	1999	2010	1995	2595	1398	1997	2007.00	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	5	1	18905000	378	80.00	1.02	12	0.11	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
177	20250401	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	901748	452	1.91	1999	1999	1995	2595	1398	1997	1995.02	5.44	0	0	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	1	1	18905000	377	79.80	1.01	12	0.00	25.00	1966.00	2005	20250226	-0.50	1935	20241226	3.10	2005	-0.50	20250226	1941	2.78	20250120	2005	-0.50	20250226	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N