KissMeData/465320/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	20250423	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	12654040	5998	171.37	2110	2110	2105	2740	1480	2110	2109.71	0.37	0	-307	2123	2116	2108	2101	2093	2120	2105	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.16	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
3	20250423	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	12632965	5988	171.09	2110	2110	2105	2740	1480	2110	2109.71	0.37	0	-302	2123	2116	2108	2101	2093	2120	2105	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.16	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
4	20250423	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11677400	5535	158.14	2110	2110	2105	2740	1480	2110	2109.74	0.37	0	-249	2123	2116	2108	2101	2093	2120	2105	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.15	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
5	20250423	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11565835	5482	156.63	2110	2110	2105	2740	1480	2110	2109.78	0.37	0	-196	2123	2116	2108	2101	2093	2120	2105	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.14	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
6	20250423	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11458480	5431	155.17	2110	2110	2105	2740	1480	2110	2109.83	0.37	0	-143	2123	2116	2108	2101	2093	2120	2105	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.14	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
7	20250423	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11346915	5378	153.66	2110	2110	2105	2740	1480	2110	2109.88	0.37	0	-92	2123	2116	2108	2101	2093	2120	2105	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.14	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
8	20250423	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11233245	5324	152.11	2110	2110	2105	2740	1480	2110	2109.93	0.37	0	-38	2123	2116	2108	2101	2093	2120	2105	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.14	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
9	20250423	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4327355	2051	58.60	2110	2110	2105	2740	1480	2110	2109.88	0.37	0	0	2123	2116	2108	2101	2093	2120	2105	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.05	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
10	20250422	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7396750	3500	1535.09	2105	2115	2100	2735	1475	2105	2113.36	0.37	0	-334	2138	2121	2103	2086	2068	2130	2095	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.09	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
11	20250422	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7365100	3485	1528.51	2105	2115	2100	2735	1475	2105	2113.37	0.37	0	-329	2138	2121	2103	2086	2068	2130	2095	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.09	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
12	20250422	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6162400	2915	1278.51	2105	2115	2100	2735	1475	2105	2114.03	0.37	0	-259	2138	2121	2103	2086	2068	2130	2095	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.08	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
13	20250422	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6012590	2844	1247.37	2105	2115	2100	2735	1475	2105	2114.13	0.37	0	-189	2138	2121	2103	2086	2068	2130	2095	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.07	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
14	20250422	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1586880	751	329.39	2105	2115	2100	2735	1475	2105	2113.02	0.37	0	-121	2138	2121	2103	2086	2068	2130	2095	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.02	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
15	20250422	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1437500	680	298.25	2105	2115	2100	2735	1475	2105	2113.97	0.37	0	-50	2138	2121	2103	2086	2068	2130	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
16	20250422	101316	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	0.37	0	0	2138	2121	2103	2086	2068	2130	2095	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
17	20250422	091319	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	0.37	0	0	2138	2121	2103	2086	2068	2130	2095	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
18	20250421	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	483015	228	43.76	2085	2120	2085	2715	1465	2090	2118.49	0.37	0	-3	2096	2092	2091	2087	2086	2092	2087	4	625	100	1500	5	1	3810000	80	55.39	1.06	12	0.01	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
19	20250421	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	476700	225	43.19	2085	2120	2085	2715	1465	2090	2118.67	0.37	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1500	5	1	3810000	81	55.79	1.06	12	0.01	38.00	1992.00	2235	20240711	-5.15	2015	20241209	5.21	2130	-0.47	20250318	2050	3.41	20250123	2235	-5.15	20240711	2015	5.21	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
20	20250421	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	434300	205	39.35	2085	2120	2085	2715	1465	2090	2118.54	0.37	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1500	5	1	3810000	80	55.39	1.06	12	0.01	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
21	20250421	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	434300	205	39.35	2085	2120	2085	2715	1465	2090	2118.54	0.37	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1500	5	1	3810000	80	55.39	1.06	12	0.01	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
22	20250421	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	220340	104	19.96	2085	2120	2085	2715	1465	2090	2118.65	0.37	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1500	5	1	3810000	81	55.79	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.15	2015	20241209	5.21	2130	-0.47	20250318	2050	3.41	20250123	2235	-5.15	20240711	2015	5.21	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
23	20250421	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	8340	4	0.77	2085	2085	2085	2715	1465	2090	2085.00	0.37	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
24	20250421	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	8340	4	0.77	2085	2085	2085	2715	1465	2090	2085.00	0.37	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
25	20250421	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	8340	4	0.77	2085	2085	2085	2715	1465	2090	2085.00	0.37	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
26	20250418	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1088910	521	59.54	2090	2095	2090	2710	1460	2085	2090.04	0.37	0	-360	2108	2096	2088	2076	2068	2095	2075	4	625	100	1500	5	1	3810000	80	55.00	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
27	20250418	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	748240	358	40.91	2090	2095	2090	2710	1460	2085	2090.06	0.37	0	-355	2108	2096	2088	2076	2068	2095	2075	4	625	100	1500	5	1	3810000	80	55.00	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
28	20250418	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	562225	269	30.74	2090	2095	2090	2710	1460	2085	2090.06	0.37	0	-266	2108	2096	2088	2076	2068	2095	2075	4	625	100	1500	5	1	3810000	80	55.00	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
29	20250418	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	399205	191	21.83	2090	2095	2090	2710	1460	2085	2090.08	0.37	0	-188	2108	2096	2088	2076	2068	2095	2075	4	625	100	1500	5	1	3810000	80	55.00	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
30	20250418	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	217360	104	11.89	2090	2090	2090	2710	1460	2085	2090.00	0.37	0	-104	2108	2096	2088	2076	2068	2095	2075	4	625	100	1500	5	1	3810000	80	55.00	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
31	20250418	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	50160	24	2.74	2090	2090	2090	2710	1460	2085	2090.00	0.37	0	-24	2108	2096	2088	2076	2068	2095	2075	4	625	100	1500	5	1	3810000	80	55.00	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
32	20250418	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.37	0	0	2108	2096	2088	2076	2068	2095	2075	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
33	20250418	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.37	0	0	2108	2096	2088	2076	2068	2095	2075	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14018	N	N	0	N	00	N
34	20250417	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1824620	875	72.49	2085	2100	2080	2710	1460	2085	2085.28	0.37	0	-3	2128	2106	2093	2071	2058	2100	2065	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
35	20250417	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1636955	785	65.04	2085	2090	2080	2710	1460	2085	2085.29	0.37	0	70	2128	2106	2093	2071	2058	2100	2065	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
36	20250417	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1206725	579	47.97	2085	2090	2080	2710	1460	2085	2084.15	0.37	0	70	2128	2106	2093	2071	2058	2100	2065	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
37	20250417	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1071200	514	42.58	2085	2090	2080	2710	1460	2085	2084.05	0.37	0	70	2128	2106	2093	2071	2058	2100	2065	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
38	20250417	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	944015	453	37.53	2085	2090	2080	2710	1460	2085	2083.92	0.37	0	70	2128	2106	2093	2071	2058	2100	2065	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
39	20250417	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	808490	388	32.15	2085	2090	2080	2710	1460	2085	2083.74	0.37	0	70	2128	2106	2093	2071	2058	2100	2065	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
40	20250417	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	451545	217	17.98	2085	2090	2080	2710	1460	2085	2080.85	0.37	0	10	2128	2106	2093	2071	2058	2100	2065	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
41	20250417	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.37	0	0	2128	2106	2093	2071	2058	2100	2065	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
42	20250416	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2520295	1207	179.08	2105	2115	2080	2710	1460	2085	2088.07	0.37	0	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.03	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
43	20250416	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2507810	1201	178.19	2105	2115	2080	2710	1460	2085	2088.10	0.37	0	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	54.74	1.04	12	0.03	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
44	20250416	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	971205	464	68.84	2105	2115	2085	2710	1460	2085	2093.11	0.37	0	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
45	20250416	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	791895	378	56.08	2105	2115	2085	2710	1460	2085	2094.96	0.37	0	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
46	20250416	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	576935	275	40.80	2105	2115	2085	2710	1460	2085	2097.95	0.37	0	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	80	55.00	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
47	20250416	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	190450	91	13.50	2105	2105	2085	2710	1460	2085	2092.86	0.37	0	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
48	20250416	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.37	0	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
49	20250416	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.37	0	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
50	20250415	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1400430	674	61.72	2075	2090	2075	2695	1455	2075	2077.79	0.37	0	-279	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	3810000	79	54.87	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
51	20250415	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1383750	666	60.99	2075	2090	2075	2695	1455	2075	2077.70	0.37	0	-271	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	3810000	79	54.87	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
52	20250415	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1279500	616	56.41	2075	2090	2075	2695	1455	2075	2077.11	0.37	0	-221	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	3810000	79	54.87	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
53	20250415	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1063105	512	46.89	2075	2090	2075	2695	1455	2075	2076.38	0.37	0	-167	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	3810000	79	54.74	1.04	12	0.01	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
54	20250415	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	963265	464	42.49	2075	2090	2075	2695	1455	2075	2076.00	0.37	0	-119	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	3810000	79	54.74	1.04	12	0.01	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
55	20250415	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	857175	413	37.82	2075	2090	2075	2695	1455	2075	2075.48	0.37	0	-70	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	3810000	79	54.74	1.04	12	0.01	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
56	20250415	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	56155	27	2.47	2075	2090	2075	2695	1455	2075	2079.81	0.37	0	-27	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	3810000	79	54.74	1.04	12	0.00	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
57	20250415	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.37	0	0	2121	2097	2086	2062	2051	2092	2057	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.00	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14021	N	N	0	N	00	N
58	20250414	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2270520	1092	85.51	2080	2110	2075	2700	1460	2080	2079.23	0.37	0	-827	2113	2096	2088	2071	2063	2092	2067	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.03	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14228	N	N	0	N	00	N
59	20250414	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1822225	876	68.60	2080	2110	2075	2700	1460	2080	2080.17	0.37	0	-611	2113	2096	2088	2071	2063	2092	2067	4	620	100	1490	5	1	3810000	79	54.74	1.04	12	0.02	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14228	N	N	0	N	00	N
60	20250414	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1615770	777	60.85	2080	2110	2075	2700	1460	2080	2079.50	0.37	0	-512	2113	2096	2088	2071	2063	2092	2067	4	620	100	1490	5	1	3810000	79	54.87	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14228	N	N	0	N	00	N
61	20250414	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1369775	659	51.61	2080	2110	2075	2700	1460	2080	2078.57	0.37	0	-394	2113	2096	2088	2071	2063	2092	2067	4	620	100	1490	5	1	3810000	79	54.74	1.04	12	0.02	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14228	N	N	0	N	00	N
62	20250414	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1096700	528	41.35	2080	2080	2075	2700	1460	2080	2077.08	0.37	0	-285	2113	2096	2088	2071	2063	2092	2067	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.01	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14228	N	N	0	N	00	N
63	20250414	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	839400	404	31.64	2080	2080	2075	2700	1460	2080	2077.72	0.37	0	-161	2113	2096	2088	2071	2063	2092	2067	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.01	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14228	N	N	0	N	00	N
64	20250414	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	544745	262	20.52	2080	2080	2075	2700	1460	2080	2079.18	0.37	0	-62	2113	2096	2088	2071	2063	2092	2067	4	620	100	1490	5	1	3810000	79	54.74	1.04	12	0.01	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14228	N	N	0	N	00	N
65	20250414	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	416000	200	15.66	2080	2080	2080	2700	1460	2080	2080.00	0.37	0	0	2113	2096	2088	2071	2063	2092	2067	4	620	100	1490	5	1	3810000	79	54.74	1.04	12	0.01	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14228	N	N	0	N	00	N
66	20250411	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	2680395	1277	75.07	2105	2105	2080	2730	1470	2100	2098.98	0.37	0	189	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	79	54.74	1.04	12	0.03	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14040	N	N	0	N	00	N
67	20250411	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2572235	1225	72.02	2105	2105	2097	2730	1470	2100	2099.78	0.37	0	240	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.03	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14040	N	N	0	N	00	N
68	20250411	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1887995	899	52.85	2105	2105	2100	2730	1470	2100	2100.11	0.37	0	14	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14040	N	N	0	N	00	N
69	20250411	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1887995	899	52.85	2105	2105	2100	2730	1470	2100	2100.11	0.37	0	14	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14040	N	N	0	N	00	N
70	20250411	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1887995	899	52.85	2105	2105	2100	2730	1470	2100	2100.11	0.37	0	14	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14040	N	N	0	N	00	N
71	20250411	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1887995	899	52.85	2105	2105	2100	2730	1470	2100	2100.11	0.37	0	14	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14040	N	N	0	N	00	N
72	20250411	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1887995	899	52.85	2105	2105	2100	2730	1470	2100	2100.11	0.37	0	14	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14040	N	N	0	N	00	N
73	20250411	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.37	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14040	N	N	0	N	00	N
74	20250410	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3558940	1701	33.18	2080	2100	2070	2730	1470	2100	2092.26	0.37	0	-798	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.04	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
75	20250410	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	3529675	1687	32.90	2080	2100	2070	2730	1470	2100	2092.28	0.37	0	-794	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	79	54.61	1.04	12	0.04	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
76	20250410	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	3407250	1628	31.75	2080	2100	2070	2730	1470	2100	2092.91	0.37	0	-735	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	79	54.61	1.04	12	0.04	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
77	20250410	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	3286900	1570	30.62	2080	2100	2070	2730	1470	2100	2093.57	0.37	0	-677	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	79	54.61	1.04	12	0.04	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
78	20250410	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	3164475	1511	29.47	2080	2100	2070	2730	1470	2100	2094.29	0.37	0	-618	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	79	54.61	1.04	12	0.04	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
79	20250410	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2249775	1075	20.97	2080	2100	2070	2730	1470	2100	2092.81	0.37	0	-560	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.03	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
80	20250410	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1671795	799	15.58	2080	2100	2070	2730	1470	2100	2092.36	0.37	0	-442	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	79	54.87	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
81	20250410	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.37	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
82	20250409	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	10643245	5127	336.86	2080	2100	2070	2715	1465	2090	2075.92	0.37	0	1	2100	2095	2085	2080	2070	2097	2082	4	625	100	1500	5	1	3810000	80	55.26	1.05	12	0.13	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
83	20250409	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	9918205	4777	313.86	2080	2085	2070	2715	1465	2090	2076.24	0.37	0	1	2100	2095	2085	2080	2070	2097	2082	4	625	100	1500	5	1	3810000	79	54.47	1.04	12	0.13	38.00	1992.00	2235	20240711	-7.38	2015	20241209	2.73	2130	-2.82	20250318	2050	0.98	20250123	2235	-7.38	20240711	2015	2.73	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
84	20250409	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	5879635	2826	185.68	2080	2085	2075	2715	1465	2090	2080.55	0.37	0	1	2100	2095	2085	2080	2070	2097	2082	4	625	100	1500	5	1	3810000	79	54.61	1.04	12	0.07	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
85	20250409	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	3678060	1765	115.97	2080	2085	2075	2715	1465	2090	2083.89	0.37	0	1	2100	2095	2085	2080	2070	2097	2082	4	625	100	1500	5	1	3810000	79	54.61	1.04	12	0.05	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
86	20250409	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	1462345	702	46.12	2080	2085	2075	2715	1465	2090	2083.11	0.37	0	1	2100	2095	2085	2080	2070	2097	2082	4	625	100	1500	5	1	3810000	79	54.61	1.04	12	0.02	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
87	20250409	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	1329545	638	41.92	2080	2085	2075	2715	1465	2090	2083.93	0.37	0	1	2100	2095	2085	2080	2070	2097	2082	4	625	100	1500	5	1	3810000	79	54.61	1.04	12	0.02	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
88	20250409	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	49880	24	1.58	2080	2080	2075	2715	1465	2090	2078.33	0.37	0	1	2100	2095	2085	2080	2070	2097	2082	4	625	100	1500	5	1	3810000	79	54.74	1.04	12	0.00	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
89	20250409	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.37	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1500	5	1	3810000	80	55.00	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
90	20250408	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	3165450	1522	27.19	2085	2090	2075	2695	1455	2075	2079.80	0.37	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	3810000	80	55.00	1.05	12	0.04	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
91	20250408	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3121810	1501	26.82	2085	2085	2075	2695	1455	2075	2079.82	0.37	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.04	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
92	20250408	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2800060	1346	24.05	2085	2085	2075	2695	1455	2075	2080.28	0.37	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.04	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
93	20250408	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2478435	1191	21.28	2085	2085	2075	2695	1455	2075	2080.97	0.37	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.03	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
94	20250408	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2156810	1036	18.51	2085	2085	2075	2695	1455	2075	2081.86	0.37	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.03	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
95	20250408	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1826885	877	15.67	2085	2085	2075	2695	1455	2075	2083.11	0.37	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	3810000	79	54.87	1.05	12	0.02	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
96	20250408	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	431035	207	3.70	2085	2085	2075	2695	1455	2075	2082.29	0.37	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.01	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
97	20250408	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	314825	151	2.70	2085	2085	2075	2695	1455	2075	2084.93	0.37	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	3810000	79	54.61	1.04	12	0.00	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14134	N	N	0	N	00	N
98	20250407	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	11633460	5597	58.89	2085	2100	2070	2715	1465	2090	2078.52	0.37	0	-863	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	3810000	79	54.61	1.04	12	0.15	38.00	1992.00	2235	20240711	-7.16	2015	20241209	2.98	2130	-2.58	20250318	2050	1.22	20250123	2235	-7.16	20240711	2015	2.98	20241209	0.00	Y	465320	100	3 억		14143	N	N	0	N	00	N
99	20250407	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	10766200	5179	54.49	2085	2100	2070	2715	1465	2090	2078.82	0.37	0	-642	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	3810000	79	54.47	1.04	12	0.14	38.00	1992.00	2235	20240711	-7.38	2015	20241209	2.73	2130	-2.82	20250318	2050	0.98	20250123	2235	-7.38	20240711	2015	2.73	20241209	0.00	Y	465320	100	3 억		14143	N	N	0	N	00	N
100	20250407	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	9414090	4527	47.63	2085	2100	2070	2715	1465	2090	2079.54	0.37	0	-678	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	3810000	79	54.47	1.04	12	0.12	38.00	1992.00	2235	20240711	-7.38	2015	20241209	2.73	2130	-2.82	20250318	2050	0.98	20250123	2235	-7.38	20240711	2015	2.73	20241209	0.00	Y	465320	100	3 억		14143	N	N	0	N	00	N
101	20250407	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4901850	2355	24.78	2085	2100	2080	2715	1465	2090	2081.46	0.37	0	-515	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	3810000	79	54.74	1.04	12	0.06	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14143	N	N	0	N	00	N
102	20250407	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3526970	1694	17.82	2085	2100	2080	2715	1465	2090	2082.04	0.37	0	-356	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	3810000	79	54.74	1.04	12	0.04	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14143	N	N	0	N	00	N
103	20250407	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2717850	1305	13.73	2085	2100	2080	2715	1465	2090	2082.64	0.37	0	-197	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	3810000	79	54.74	1.04	12	0.03	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14143	N	N	0	N	00	N
104	20250407	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1294660	622	6.54	2085	2100	2080	2715	1465	2090	2081.45	0.37	0	-32	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	3810000	79	54.74	1.04	12	0.02	38.00	1992.00	2235	20240711	-6.94	2015	20241209	3.23	2130	-2.35	20250318	2050	1.46	20250123	2235	-6.94	20240711	2015	3.23	20241209	0.00	Y	465320	100	3 억		14143	N	N	0	N	00	N
105	20250407	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	83400	40	0.42	2085	2085	2085	2715	1465	2090	2085.00	0.37	0	0	2133	2111	2093	2071	2053	2102	2062	4	625	100	1500	5	1	3810000	79	54.87	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14143	N	N	0	N	00	N
106	20250404	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	19839895	9504	1803.42	2100	2115	2075	2730	1470	2100	2087.53	0.38	0	-406	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.00	1.05	12	0.25	38.00	1992.00	2235	20240711	-6.49	2015	20241209	3.72	2130	-1.88	20250318	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
107	20250404	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	18935020	9071	1721.25	2100	2115	2075	2730	1470	2100	2087.42	0.38	0	8	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	79	54.87	1.05	12	0.24	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
108	20250404	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	18595165	8908	1690.32	2100	2115	2075	2730	1470	2100	2087.47	0.38	0	8	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	79	54.87	1.05	12	0.23	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
109	20250404	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	17604610	8433	1600.19	2100	2115	2075	2730	1470	2100	2087.59	0.38	0	9	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	79	54.87	1.05	12	0.22	38.00	1992.00	2235	20240711	-6.71	2015	20241209	3.47	2130	-2.11	20250318	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
110	20250404	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12161095	5823	1104.93	2100	2115	2075	2730	1470	2100	2088.46	0.38	0	9	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.15	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
111	20250404	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11709225	5608	1064.14	2100	2105	2075	2730	1470	2100	2087.95	0.38	0	16	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.15	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
112	20250404	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	245700	117	22.20	2100	2100	2100	2730	1470	2100	2100.00	0.38	0	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
113	20250404	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.38	0	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
114	20250403	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1108542	527	23.18	2105	2110	2100	2730	1470	2100	2103.50	0.38	0	-502	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
115	20250403	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1085442	516	22.69	2105	2110	2100	2730	1470	2100	2103.57	0.38	0	-491	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
116	20250403	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	843642	401	17.63	2105	2110	2100	2730	1470	2100	2103.85	0.38	0	-376	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.01	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
117	20250403	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	599720	285	12.53	2105	2105	2100	2730	1470	2100	2104.28	0.38	0	-260	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
118	20250403	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	294700	140	6.16	2105	2105	2105	2730	1470	2100	2105.00	0.38	0	-140	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
119	20250403	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	52625	25	1.10	2105	2105	2105	2730	1470	2100	2105.00	0.38	0	-25	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.39	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
120	20250403	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.38	0	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
121	20250403	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.38	0	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
122	20250402	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4779140	2274	1062.62	2100	2110	2100	2730	1470	2100	2101.64	0.38	0	-418	2106	2102	2101	2097	2096	2102	2097	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.06	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
123	20250402	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4753940	2262	1057.01	2100	2110	2100	2730	1470	2100	2101.65	0.38	0	-406	2106	2102	2101	2097	2096	2102	2097	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.06	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
124	20250402	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4610550	2194	1025.23	2100	2110	2100	2730	1470	2100	2101.44	0.38	0	-338	2106	2102	2101	2097	2096	2102	2097	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.06	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
125	20250402	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4454410	2120	990.65	2100	2110	2100	2730	1470	2100	2101.14	0.38	0	-268	2106	2102	2101	2097	2096	2102	2097	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.06	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
126	20250402	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4306710	2050	957.94	2100	2110	2100	2730	1470	2100	2100.83	0.38	0	-198	2106	2102	2101	2097	2096	2102	2097	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.05	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
127	20250402	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4159010	1980	925.23	2100	2110	2100	2730	1470	2100	2100.51	0.38	0	-128	2106	2102	2101	2097	2096	2102	2097	4	630	100	1510	5	1	3810000	80	55.53	1.06	12	0.05	38.00	1992.00	2235	20240711	-5.59	2015	20241209	4.71	2130	-0.94	20250318	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
128	20250402	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3786300	1803	842.52	2100	2100	2100	2730	1470	2100	2100.00	0.38	0	-51	2106	2102	2101	2097	2096	2102	2097	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.05	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
129	20250402	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.38	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1510	5	1	3810000	80	55.26	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14565	N	N	0	N	00	N
130	20250401	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	450160	214	11.96	2105	2105	2100	2720	1470	2095	2103.55	0.38	0	-52	2101	2097	2091	2087	2081	2100	2090	4	625	100	1500	5	1	3810000	80	55.26	1.05	12	0.01	38.00	1992.00	2235	20240711	-6.04	2015	20241209	4.22	2130	-1.41	20250318	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	0.00	Y	465320	100	3 억		14617	N	N	0	N	00	N
131	20250401	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2102	7	2	0.33	340860	162	9.06	2105	2105	2102	2720	1470	2095	2104.07	0.38	0	-10	2101	2097	2091	2087	2081	2100	2090	4	625	100	1500	5	1	3810000	80	55.32	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.95	2015	20241209	4.32	2130	-1.31	20250318	2050	2.54	20250123	2235	-5.95	20240711	2015	4.32	20241209	0.00	Y	465320	100	3 억		14617	N	N	0	N	00	N
132	20250401	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	235760	112	6.26	2105	2105	2105	2720	1470	2095	2105.00	0.38	0	-10	2101	2097	2091	2087	2081	2100	2090	4	625	100	1500	5	1	3810000	80	55.39	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14617	N	N	0	N	00	N
133	20250401	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	235760	112	6.26	2105	2105	2105	2720	1470	2095	2105.00	0.38	0	-10	2101	2097	2091	2087	2081	2100	2090	4	625	100	1500	5	1	3810000	80	55.39	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14617	N	N	0	N	00	N
134	20250401	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	25260	12	0.67	2105	2105	2105	2720	1470	2095	2105.00	0.38	0	-10	2101	2097	2091	2087	2081	2100	2090	4	625	100	1500	5	1	3810000	80	55.39	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14617	N	N	0	N	00	N
135	20250401	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	25260	12	0.67	2105	2105	2105	2720	1470	2095	2105.00	0.38	0	-10	2101	2097	2091	2087	2081	2100	2090	4	625	100	1500	5	1	3810000	80	55.39	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14617	N	N	0	N	00	N
136	20250401	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	25260	12	0.67	2105	2105	2105	2720	1470	2095	2105.00	0.38	0	-10	2101	2097	2091	2087	2081	2100	2090	4	625	100	1500	5	1	3810000	80	55.39	1.06	12	0.00	38.00	1992.00	2235	20240711	-5.82	2015	20241209	4.47	2130	-1.17	20250318	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	0.00	Y	465320	100	3 억		14617	N	N	0	N	00	N
137	20250401	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.38	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1500	5	1	3810000	80	55.13	1.05	12	0.00	38.00	1992.00	2235	20240711	-6.26	2015	20241209	3.97	2130	-1.64	20250318	2050	2.20	20250123	2235	-6.26	20240711	2015	3.97	20241209	0.00	Y	465320	100	3 억		14617	N	N	0	N	00	N