KissMeData/190650/price/prices-20250301.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	20250328	160939	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	-50	5	-0.82	7147540	1185	14.31	6060	6070	6000	7890	4250	6070	6031.68	1.27	0	-114	6190	6130	6070	6010	5950	6100	5980	319	1820	5000	4120	10	1	6388000	385	6.62	0.41	03	0.02	909.00	14561.00	7060	20240701	-14.73	5020	20241114	19.92	6140	-1.95	20250321	5310	13.37	20250123	7060	-14.73	20240701	5020	19.92	20241114	0.77	N	190650	5000	319 억		80925	N	N	0	N	00	N
3	20250328	150943	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	-50	5	-0.82	6316780	1047	12.64	6060	6070	6000	7890	4250	6070	6033.22	1.27	0	-26	6190	6130	6070	6010	5950	6100	5980	319	1820	5000	4120	10	1	6388000	385	6.62	0.41	03	0.02	909.00	14561.00	7060	20240701	-14.73	5020	20241114	19.92	6140	-1.95	20250321	5310	13.37	20250123	7060	-14.73	20240701	5020	19.92	20241114	0.77	N	190650	5000	319 억		80925	N	N	0	N	00	N
4	20250328	140945	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	-50	5	-0.82	6160260	1021	12.33	6060	6070	6000	7890	4250	6070	6033.56	1.27	0	-26	6190	6130	6070	6010	5950	6100	5980	319	1820	5000	4120	10	1	6388000	385	6.62	0.41	03	0.02	909.00	14561.00	7060	20240701	-14.73	5020	20241114	19.92	6140	-1.95	20250321	5310	13.37	20250123	7060	-14.73	20240701	5020	19.92	20241114	0.77	N	190650	5000	319 억		80925	N	N	0	N	00	N
5	20250328	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	-60	5	-0.99	3126310	517	6.24	6060	6070	6010	7890	4250	6070	6047.02	1.27	0	-106	6190	6130	6070	6010	5950	6100	5980	319	1820	5000	4120	10	1	6388000	384	6.61	0.41	03	0.01	909.00	14561.00	7060	20240701	-14.87	5020	20241114	19.72	6140	-2.12	20250321	5310	13.18	20250123	7060	-14.87	20240701	5020	19.72	20241114	0.77	N	190650	5000	319 억		80925	N	N	0	N	00	N
6	20250328	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	-20	5	-0.33	2132480	352	4.25	6060	6070	6020	7890	4250	6070	6058.18	1.27	0	-105	6190	6130	6070	6010	5950	6100	5980	319	1820	5000	4120	10	1	6388000	386	6.66	0.42	03	0.01	909.00	14561.00	7060	20240701	-14.31	5020	20241114	20.52	6140	-1.47	20250321	5310	13.94	20250123	7060	-14.31	20240701	5020	20.52	20241114	0.77	N	190650	5000	319 억		80925	N	N	0	N	00	N
7	20250328	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	-10	5	-0.16	2065930	341	4.12	6060	6070	6020	7890	4250	6070	6058.45	1.27	0	-105	6190	6130	6070	6010	5950	6100	5980	319	1820	5000	4120	10	1	6388000	387	6.67	0.42	03	0.01	909.00	14561.00	7060	20240701	-14.16	5020	20241114	20.72	6140	-1.30	20250321	5310	14.12	20250123	7060	-14.16	20240701	5020	20.72	20241114	0.77	N	190650	5000	319 억		80925	N	N	0	N	00	N
8	20250328	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	-10	5	-0.16	1320540	218	2.63	6060	6070	6020	7890	4250	6070	6057.52	1.27	0	-87	6190	6130	6070	6010	5950	6100	5980	319	1820	5000	4120	10	1	6388000	387	6.67	0.42	03	0.00	909.00	14561.00	7060	20240701	-14.16	5020	20241114	20.72	6140	-1.30	20250321	5310	14.12	20250123	7060	-14.16	20240701	5020	20.72	20241114	0.77	N	190650	5000	319 억		80925	N	N	0	N	00	N
9	20250328	090949	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	-10	5	-0.16	508780	84	1.01	6060	6060	6040	7890	4250	6070	6056.90	1.27	0	-3	6190	6130	6070	6010	5950	6100	5980	319	1820	5000	4120	10	1	6388000	387	6.67	0.42	03	0.00	909.00	14561.00	7060	20240701	-14.16	5020	20241114	20.72	6140	-1.30	20250321	5310	14.12	20250123	7060	-14.16	20240701	5020	20.72	20241114	0.77	N	190650	5000	319 억		80925	N	N	0	N	00	N
10	20250327	162257	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	0	3	0.00	50490785	8283	85.60	6080	6130	6010	7890	4250	6070	6095.71	1.27	0	-35	6170	6120	6030	5980	5890	6145	6005	319	1820	5000	4120	10	1	6388000	388	6.68	0.42	03	0.13	909.00	14561.00	7060	20240701	-14.02	5020	20241114	20.92	6140	-1.14	20250321	5310	14.31	20250123	7060	-14.02	20240701	5020	20.92	20241114	0.77	N	190650	5000	319 억		80960	N	N	0	N	00	N
11	20250327	150941	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	0	3	0.00	44691395	7330	75.75	6080	6130	6010	7890	4250	6070	6097.05	1.27	0	-34	6170	6120	6030	5980	5890	6145	6005	319	1820	5000	4120	10	1	6388000	388	6.68	0.42	03	0.11	909.00	14561.00	7060	20240701	-14.02	5020	20241114	20.92	6140	-1.14	20250321	5310	14.31	20250123	7060	-14.02	20240701	5020	20.92	20241114	0.77	N	190650	5000	319 억		80960	N	N	0	N	00	N
12	20250327	140942	57	100.00	KOSDAQ		금융	N	N	N	N		N	6100	30	2	0.49	42237565	6927	71.59	6080	6130	6010	7890	4250	6070	6097.53	1.27	0	-35	6170	6120	6030	5980	5890	6145	6005	319	1820	5000	4120	10	1	6388000	390	6.71	0.42	03	0.11	909.00	14561.00	7060	20240701	-13.60	5020	20241114	21.51	6140	-0.65	20250321	5310	14.88	20250123	7060	-13.60	20240701	5020	21.51	20241114	0.77	N	190650	5000	319 억		80960	N	N	0	N	00	N
13	20250327	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	-10	5	-0.16	23029805	3778	39.05	6080	6130	6010	7890	4250	6070	6095.77	1.27	0	-83	6170	6120	6030	5980	5890	6145	6005	319	1820	5000	4120	10	1	6388000	387	6.67	0.42	03	0.06	909.00	14561.00	7060	20240701	-14.16	5020	20241114	20.72	6140	-1.30	20250321	5310	14.12	20250123	7060	-14.16	20240701	5020	20.72	20241114	0.77	N	190650	5000	319 억		80960	N	N	0	N	00	N
14	20250327	120945	57	100.00	KOSDAQ		금융	N	N	N	N		N	6100	30	2	0.49	21949405	3600	37.21	6080	6130	6010	7890	4250	6070	6097.06	1.27	0	-88	6170	6120	6030	5980	5890	6145	6005	319	1820	5000	4120	10	1	6388000	390	6.71	0.42	03	0.06	909.00	14561.00	7060	20240701	-13.60	5020	20241114	21.51	6140	-0.65	20250321	5310	14.88	20250123	7060	-13.60	20240701	5020	21.51	20241114	0.77	N	190650	5000	319 억		80960	N	N	0	N	00	N
15	20250327	110941	57	100.00	KOSDAQ		금융	N	N	N	N		N	6110	40	2	0.66	15729990	2582	26.68	6080	6130	6010	7890	4250	6070	6092.17	1.27	0	-70	6170	6120	6030	5980	5890	6145	6005	319	1820	5000	4120	10	1	6388000	390	6.72	0.42	03	0.04	909.00	14561.00	7060	20240701	-13.46	5020	20241114	21.71	6140	-0.49	20250321	5310	15.07	20250123	7060	-13.46	20240701	5020	21.71	20241114	0.77	N	190650	5000	319 억		80960	N	N	0	N	00	N
16	20250327	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	0	3	0.00	5567410	919	9.50	6080	6080	6010	7890	4250	6070	6058.12	1.27	0	22	6170	6120	6030	5980	5890	6145	6005	319	1820	5000	4120	10	1	6388000	388	6.68	0.42	03	0.01	909.00	14561.00	7060	20240701	-14.02	5020	20241114	20.92	6140	-1.14	20250321	5310	14.31	20250123	7060	-14.02	20240701	5020	20.92	20241114	0.77	N	190650	5000	319 억		80960	N	N	0	N	00	N
17	20250327	090941	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	0	3	0.00	1971130	326	3.37	6080	6080	6030	7890	4250	6070	6046.41	1.27	0	15	6170	6120	6030	5980	5890	6145	6005	319	1820	5000	4120	10	1	6388000	388	6.68	0.42	03	0.01	909.00	14561.00	7060	20240701	-14.02	5020	20241114	20.92	6140	-1.14	20250321	5310	14.31	20250123	7060	-14.02	20240701	5020	20.92	20241114	0.77	N	190650	5000	319 억		80960	N	N	0	N	00	N
18	20250326	160930	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	40	2	0.66	58368480	9661	731.34	6010	6080	5940	7830	4230	6030	6041.66	1.27	0	-45	6096	6062	6026	5992	5956	6080	6010	319	1800	5000	4100	10	1	6388000	388	6.68	0.42	03	0.15	909.00	14561.00	7060	20240701	-14.02	5020	20241114	20.92	6140	-1.14	20250321	5310	14.31	20250123	7060	-14.02	20240701	5020	20.92	20241114	0.77	N	190650	5000	319 억		81005	N	N	0	N	00	N
19	20250326	150933	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	30	2	0.50	54187480	8972	679.18	6010	6070	5940	7830	4230	6030	6039.62	1.27	0	-17	6096	6062	6026	5992	5956	6080	6010	319	1800	5000	4100	10	1	6388000	387	6.67	0.42	03	0.14	909.00	14561.00	7060	20240701	-14.16	5020	20241114	20.72	6140	-1.30	20250321	5310	14.12	20250123	7060	-14.16	20240701	5020	20.72	20241114	0.77	N	190650	5000	319 억		81005	N	N	0	N	00	N
20	20250326	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	10	2	0.17	47969240	7941	601.14	6010	6070	5940	7830	4230	6030	6040.71	1.27	0	-45	6096	6062	6026	5992	5956	6080	6010	319	1800	5000	4100	10	1	6388000	386	6.64	0.41	03	0.12	909.00	14561.00	7060	20240701	-14.45	5020	20241114	20.32	6140	-1.63	20250321	5310	13.75	20250123	7060	-14.45	20240701	5020	20.32	20241114	0.77	N	190650	5000	319 억		81005	N	N	0	N	00	N
21	20250326	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	0	3	0.00	45897160	7598	575.17	6010	6070	5940	7830	4230	6030	6040.69	1.27	0	-48	6096	6062	6026	5992	5956	6080	6010	319	1800	5000	4100	10	1	6388000	385	6.63	0.41	03	0.12	909.00	14561.00	7060	20240701	-14.59	5020	20241114	20.12	6140	-1.79	20250321	5310	13.56	20250123	7060	-14.59	20240701	5020	20.12	20241114	0.77	N	190650	5000	319 억		81005	N	N	0	N	00	N
22	20250326	120938	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	20	2	0.33	45492190	7531	570.10	6010	6070	5940	7830	4230	6030	6040.66	1.27	0	-48	6096	6062	6026	5992	5956	6080	6010	319	1800	5000	4100	10	1	6388000	386	6.66	0.42	03	0.12	909.00	14561.00	7060	20240701	-14.31	5020	20241114	20.52	6140	-1.47	20250321	5310	13.94	20250123	7060	-14.31	20240701	5020	20.52	20241114	0.77	N	190650	5000	319 억		81005	N	N	0	N	00	N
23	20250326	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	10	2	0.17	17594100	2926	221.50	6010	6050	5940	7830	4230	6030	6013.02	1.27	0	-49	6096	6062	6026	5992	5956	6080	6010	319	1800	5000	4100	10	1	6388000	386	6.64	0.41	03	0.05	909.00	14561.00	7060	20240701	-14.45	5020	20241114	20.32	6140	-1.63	20250321	5310	13.75	20250123	7060	-14.45	20240701	5020	20.32	20241114	0.77	N	190650	5000	319 억		81005	N	N	0	N	00	N
24	20250326	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	0	3	0.00	11647430	1935	146.48	6010	6040	6000	7830	4230	6030	6019.34	1.27	0	-49	6096	6062	6026	5992	5956	6080	6010	319	1800	5000	4100	10	1	6388000	385	6.63	0.41	03	0.03	909.00	14561.00	7060	20240701	-14.59	5020	20241114	20.12	6140	-1.79	20250321	5310	13.56	20250123	7060	-14.59	20240701	5020	20.12	20241114	0.77	N	190650	5000	319 억		81005	N	N	0	N	00	N
25	20250326	090934	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-30	5	-0.50	456060	76	5.75	6010	6010	6000	7830	4230	6030	6000.79	1.27	0	-17	6096	6062	6026	5992	5956	6080	6010	319	1800	5000	4100	10	1	6388000	383	6.60	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6140	-2.28	20250321	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.77	N	190650	5000	319 억		81005	N	N	0	N	00	N
26	20250325	160927	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	0	3	0.00	7942740	1321	16.60	6000	6060	5990	7830	4230	6030	6012.67	1.25	0	1	6150	6090	6010	5950	5870	6120	5980	319	1800	5000	4100	10	1	6388000	385	6.63	0.41	03	0.02	909.00	14561.00	7060	20240701	-14.59	5020	20241114	20.12	6140	-1.79	20250321	5310	13.56	20250123	7060	-14.59	20240701	5020	20.12	20241114	0.77	N	190650	5000	319 억		80004	N	N	0	N	00	N
27	20250325	150929	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	-10	5	-0.17	7641510	1271	15.98	6000	6060	5990	7830	4230	6030	6012.20	1.25	0	4	6150	6090	6010	5950	5870	6120	5980	319	1800	5000	4100	10	1	6388000	385	6.62	0.41	03	0.02	909.00	14561.00	7060	20240701	-14.73	5020	20241114	19.92	6140	-1.95	20250321	5310	13.37	20250123	7060	-14.73	20240701	5020	19.92	20241114	0.77	N	190650	5000	319 억		80004	N	N	0	N	00	N
28	20250325	140926	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	0	3	0.00	7310830	1216	15.28	6000	6060	5990	7830	4230	6030	6012.20	1.25	0	4	6150	6090	6010	5950	5870	6120	5980	319	1800	5000	4100	10	1	6388000	385	6.63	0.41	03	0.02	909.00	14561.00	7060	20240701	-14.59	5020	20241114	20.12	6140	-1.79	20250321	5310	13.56	20250123	7060	-14.59	20240701	5020	20.12	20241114	0.77	N	190650	5000	319 억		80004	N	N	0	N	00	N
29	20250325	130927	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	10	2	0.17	3362720	557	7.00	6000	6060	6000	7830	4230	6030	6037.20	1.25	0	-38	6150	6090	6010	5950	5870	6120	5980	319	1800	5000	4100	10	1	6388000	386	6.64	0.41	03	0.01	909.00	14561.00	7060	20240701	-14.45	5020	20241114	20.32	6140	-1.63	20250321	5310	13.75	20250123	7060	-14.45	20240701	5020	20.32	20241114	0.77	N	190650	5000	319 억		80004	N	N	0	N	00	N
30	20250325	120927	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	20	2	0.33	2879540	477	6.00	6000	6060	6000	7830	4230	6030	6036.77	1.25	0	-38	6150	6090	6010	5950	5870	6120	5980	319	1800	5000	4100	10	1	6388000	386	6.66	0.42	03	0.01	909.00	14561.00	7060	20240701	-14.31	5020	20241114	20.52	6140	-1.47	20250321	5310	13.94	20250123	7060	-14.31	20240701	5020	20.52	20241114	0.77	N	190650	5000	319 억		80004	N	N	0	N	00	N
31	20250325	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	-20	5	-0.33	2740490	454	5.71	6000	6060	6000	7830	4230	6030	6036.32	1.25	0	-38	6150	6090	6010	5950	5870	6120	5980	319	1800	5000	4100	10	1	6388000	384	6.61	0.41	03	0.01	909.00	14561.00	7060	20240701	-14.87	5020	20241114	19.72	6140	-2.12	20250321	5310	13.18	20250123	7060	-14.87	20240701	5020	19.72	20241114	0.77	N	190650	5000	319 억		80004	N	N	0	N	00	N
32	20250325	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	30	2	0.50	1339950	222	2.79	6000	6060	6000	7830	4230	6030	6035.81	1.25	0	-38	6150	6090	6010	5950	5870	6120	5980	319	1800	5000	4100	10	1	6388000	387	6.67	0.42	03	0.00	909.00	14561.00	7060	20240701	-14.16	5020	20241114	20.72	6140	-1.30	20250321	5310	14.12	20250123	7060	-14.16	20240701	5020	20.72	20241114	0.77	N	190650	5000	319 억		80004	N	N	0	N	00	N
33	20250325	090935	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-30	5	-0.50	18000	3	0.04	6000	6000	6000	7830	4230	6030	6000.00	1.25	0	0	6150	6090	6010	5950	5870	6120	5980	319	1800	5000	4100	10	1	6388000	383	6.60	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6140	-2.28	20250321	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.77	N	190650	5000	319 억		80004	N	N	0	N	00	N
34	20250324	160925	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	70	2	1.17	47932630	7952	78.24	6010	6070	5930	7740	4180	5960	6027.75	1.23	0	-3	6220	6090	6010	5880	5800	6065	5855	319	1780	5000	4050	10	1	6388000	385	6.63	0.41	03	0.12	909.00	14561.00	7060	20240701	-14.59	5020	20241114	20.12	6140	-1.79	20250321	5310	13.56	20250123	7060	-14.59	20240701	5020	20.12	20241114	0.77	N	190650	5000	319 억		78625	N	N	0	N	00	N
35	20250324	150930	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	70	2	1.17	47727610	7918	77.90	6010	6070	5930	7740	4180	5960	6027.74	1.23	0	-2	6220	6090	6010	5880	5800	6065	5855	319	1780	5000	4050	10	1	6388000	385	6.63	0.41	03	0.12	909.00	14561.00	7060	20240701	-14.59	5020	20241114	20.12	6140	-1.79	20250321	5310	13.56	20250123	7060	-14.59	20240701	5020	20.12	20241114	0.77	N	190650	5000	319 억		78625	N	N	0	N	00	N
36	20250324	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	110	2	1.85	46557440	7725	76.00	6010	6070	5930	7740	4180	5960	6026.85	1.23	0	-3	6220	6090	6010	5880	5800	6065	5855	319	1780	5000	4050	10	1	6388000	388	6.68	0.42	03	0.12	909.00	14561.00	7060	20240701	-14.02	5020	20241114	20.92	6140	-1.14	20250321	5310	14.31	20250123	7060	-14.02	20240701	5020	20.92	20241114	0.77	N	190650	5000	319 억		78625	N	N	0	N	00	N
37	20250324	130931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	10	2	0.17	6236820	1047	10.30	6010	6010	5930	7740	4180	5960	5956.85	1.23	0	-4	6220	6090	6010	5880	5800	6065	5855	319	1780	5000	4050	10	1	6388000	381	6.57	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6140	-2.77	20250321	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.77	N	190650	5000	319 억		78625	N	N	0	N	00	N
38	20250324	120931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	0	3	0.00	6212920	1043	10.26	6010	6010	5930	7740	4180	5960	5956.78	1.23	0	-4	6220	6090	6010	5880	5800	6065	5855	319	1780	5000	4050	10	1	6388000	381	6.56	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6140	-2.93	20250321	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.77	N	190650	5000	319 억		78625	N	N	0	N	00	N
39	20250324	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5955	-5	5	-0.08	2413075	405	3.98	6010	6010	5930	7740	4180	5960	5958.21	1.23	0	-4	6220	6090	6010	5880	5800	6065	5855	319	1780	5000	4050	10	1	6388000	380	6.55	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.65	5020	20241114	18.63	6140	-3.01	20250321	5310	12.15	20250123	7060	-15.65	20240701	5020	18.63	20241114	0.77	N	190650	5000	319 억		78625	N	N	0	N	00	N
40	20250324	100926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-10	5	-0.17	1710950	287	2.82	6010	6010	5930	7740	4180	5960	5961.50	1.23	0	-4	6220	6090	6010	5880	5800	6065	5855	319	1780	5000	4050	10	1	6388000	380	6.55	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	6140	-3.09	20250321	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.77	N	190650	5000	319 억		78625	N	N	0	N	00	N
41	20250324	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	0	3	0.00	155510	26	0.26	6010	6010	5960	7740	4180	5960	5981.15	1.23	0	-4	6220	6090	6010	5880	5800	6065	5855	319	1780	5000	4050	10	1	6388000	381	6.56	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6140	-2.93	20250321	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.77	N	190650	5000	319 억		78625	N	N	0	N	00	N
42	20250321	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	0	3	0.00	60982760	10164	239.72	5960	6140	5930	7740	4180	5960	5999.88	1.20	0	-52	6053	6006	5953	5906	5853	6030	5930	319	1780	5000	4050	10	1	6388000	381	6.56	0.41	03	0.16	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6140	-2.93	20250321	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.77	N	190650	5000	319 억		76487	N	N	0	N	00	N
43	20250321	150928	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	60	2	1.01	59689440	9947	234.60	5960	6140	5930	7740	4180	5960	6000.75	1.20	0	-45	6053	6006	5953	5906	5853	6030	5930	319	1780	5000	4050	10	1	6388000	385	6.62	0.41	03	0.16	909.00	14561.00	7060	20240701	-14.73	5020	20241114	19.92	6140	-1.95	20250321	5310	13.37	20250123	7060	-14.73	20240701	5020	19.92	20241114	0.77	N	190650	5000	319 억		76487	N	N	0	N	00	N
44	20250321	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	20	2	0.34	55462680	9243	218.00	5960	6140	5930	7740	4180	5960	6000.51	1.20	0	-43	6053	6006	5953	5906	5853	6030	5930	319	1780	5000	4050	10	1	6388000	382	6.58	0.41	03	0.14	909.00	14561.00	7060	20240701	-15.30	5020	20241114	19.12	6140	-2.61	20250321	5310	12.62	20250123	7060	-15.30	20240701	5020	19.12	20241114	0.77	N	190650	5000	319 억		76487	N	N	0	N	00	N
45	20250321	130930	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	40	2	0.67	47753900	7958	187.69	5960	6140	5930	7740	4180	5960	6000.74	1.20	0	-22	6053	6006	5953	5906	5853	6030	5930	319	1780	5000	4050	10	1	6388000	383	6.60	0.41	03	0.12	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6140	-2.28	20250321	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.77	N	190650	5000	319 억		76487	N	N	0	N	00	N
46	20250321	120931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	20	2	0.34	43659080	7275	171.58	5960	6140	5930	7740	4180	5960	6001.25	1.20	0	-35	6053	6006	5953	5906	5853	6030	5930	319	1780	5000	4050	10	1	6388000	382	6.58	0.41	03	0.11	909.00	14561.00	7060	20240701	-15.30	5020	20241114	19.12	6140	-2.61	20250321	5310	12.62	20250123	7060	-15.30	20240701	5020	19.12	20241114	0.77	N	190650	5000	319 억		76487	N	N	0	N	00	N
47	20250321	110929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	30	2	0.50	29729840	4940	116.51	5960	6140	5930	7740	4180	5960	6018.19	1.20	0	25	6053	6006	5953	5906	5853	6030	5930	319	1780	5000	4050	10	1	6388000	383	6.59	0.41	03	0.08	909.00	14561.00	7060	20240701	-15.16	5020	20241114	19.32	6140	-2.44	20250321	5310	12.81	20250123	7060	-15.16	20240701	5020	19.32	20241114	0.77	N	190650	5000	319 억		76487	N	N	0	N	00	N
48	20250321	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	40	2	0.67	21491070	3560	83.96	5960	6140	5930	7740	4180	5960	6036.82	1.20	0	24	6053	6006	5953	5906	5853	6030	5930	319	1780	5000	4050	10	1	6388000	383	6.60	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6140	-2.28	20250321	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.77	N	190650	5000	319 억		76487	N	N	0	N	00	N
49	20250321	090936	57	100.00	KOSDAQ		금융	N	N	N	N		N	6100	140	2	2.35	9618980	1595	37.62	5960	6100	5930	7740	4180	5960	6030.71	1.20	0	-1	6053	6006	5953	5906	5853	6030	5930	319	1780	5000	4050	10	1	6388000	390	6.71	0.42	03	0.02	909.00	14561.00	7060	20240701	-13.60	5020	20241114	21.51	6100	0.00	20250321	5310	14.88	20250123	7060	-13.60	20240701	5020	21.51	20241114	0.77	N	190650	5000	319 억		76487	N	N	0	N	00	N
50	20250320	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	40	2	0.68	25134070	4238	177.69	5920	6000	5900	7690	4150	5920	5930.64	1.20	0	-4	6066	5992	5946	5872	5826	5970	5850	319	1770	5000	4020	10	1	6388000	381	6.56	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6040	-1.32	20250307	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.77	N	190650	5000	319 억		76491	N	N	0	N	00	N
51	20250320	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	0	3	0.00	24460600	4125	172.96	5920	6000	5900	7690	4150	5920	5929.84	1.20	0	95	6066	5992	5946	5872	5826	5970	5850	319	1770	5000	4020	10	1	6388000	378	6.51	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.77	N	190650	5000	319 억		76491	N	N	0	N	00	N
52	20250320	140931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-20	5	-0.34	20177430	3401	142.60	5920	6000	5900	7690	4150	5920	5932.79	1.20	0	-4	6066	5992	5946	5872	5826	5970	5850	319	1770	5000	4020	10	1	6388000	377	6.49	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6040	-2.32	20250307	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.77	N	190650	5000	319 억		76491	N	N	0	N	00	N
53	20250320	130930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	10	2	0.17	12433720	2089	87.59	5920	6000	5910	7690	4150	5920	5952.00	1.20	0	16	6066	5992	5946	5872	5826	5970	5850	319	1770	5000	4020	10	1	6388000	379	6.52	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.77	N	190650	5000	319 억		76491	N	N	0	N	00	N
54	20250320	120927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	0	3	0.00	12025180	2020	84.70	5920	6000	5920	7690	4150	5920	5953.06	1.20	0	16	6066	5992	5946	5872	5826	5970	5850	319	1770	5000	4020	10	1	6388000	378	6.51	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.77	N	190650	5000	319 억		76491	N	N	0	N	00	N
55	20250320	110928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	0	3	0.00	11350200	1906	79.92	5920	6000	5920	7690	4150	5920	5954.98	1.20	0	16	6066	5992	5946	5872	5826	5970	5850	319	1770	5000	4020	10	1	6388000	378	6.51	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.77	N	190650	5000	319 억		76491	N	N	0	N	00	N
56	20250320	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	50	2	0.84	7236720	1212	50.82	5920	6000	5920	7690	4150	5920	5970.89	1.20	0	-1	6066	5992	5946	5872	5826	5970	5850	319	1770	5000	4020	10	1	6388000	381	6.57	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.77	N	190650	5000	319 억		76491	N	N	0	N	00	N
57	20250320	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	0	3	0.00	911680	154	6.46	5920	5920	5920	7690	4150	5920	5920.00	1.20	0	-1	6066	5992	5946	5872	5826	5970	5850	319	1770	5000	4020	10	1	6388000	378	6.51	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.77	N	190650	5000	319 억		76491	N	N	0	N	00	N
58	20250319	160924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-50	5	-0.84	14188290	2385	71.64	5970	6020	5900	7760	4180	5970	5948.97	1.20	0	-18	6063	6016	5953	5906	5843	6040	5930	319	1790	5000	4050	10	1	6388000	378	6.51	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.76	N	190650	5000	319 억		76509	N	N	0	N	00	N
59	20250319	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-70	5	-1.17	13495870	2268	68.13	5970	6020	5900	7760	4180	5970	5950.56	1.20	0	4	6063	6016	5953	5906	5843	6040	5930	319	1790	5000	4050	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6040	-2.32	20250307	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.76	N	190650	5000	319 억		76509	N	N	0	N	00	N
60	20250319	140928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-40	5	-0.67	8102950	1356	40.73	5970	6020	5900	7760	4180	5970	5975.63	1.20	0	-18	6063	6016	5953	5906	5843	6040	5930	319	1790	5000	4050	10	1	6388000	379	6.52	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.76	N	190650	5000	319 억		76509	N	N	0	N	00	N
61	20250319	130925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-30	5	-0.50	7889540	1320	39.65	5970	6020	5900	7760	4180	5970	5976.92	1.20	0	-18	6063	6016	5953	5906	5843	6040	5930	319	1790	5000	4050	10	1	6388000	379	6.53	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.86	5020	20241114	18.33	6040	-1.66	20250307	5310	11.86	20250123	7060	-15.86	20240701	5020	18.33	20241114	0.76	N	190650	5000	319 억		76509	N	N	0	N	00	N
62	20250319	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-30	5	-0.50	7681660	1285	38.60	5970	6020	5900	7760	4180	5970	5977.95	1.20	0	-18	6063	6016	5953	5906	5843	6040	5930	319	1790	5000	4050	10	1	6388000	379	6.53	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.86	5020	20241114	18.33	6040	-1.66	20250307	5310	11.86	20250123	7060	-15.86	20240701	5020	18.33	20241114	0.76	N	190650	5000	319 억		76509	N	N	0	N	00	N
63	20250319	110925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	0	3	0.00	6002290	1001	30.07	5970	6020	5970	7760	4180	5970	5996.29	1.20	0	-18	6063	6016	5953	5906	5843	6040	5930	319	1790	5000	4050	10	1	6388000	381	6.57	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.76	N	190650	5000	319 억		76509	N	N	0	N	00	N
64	20250319	100926	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	50	2	0.84	4769880	795	23.88	5970	6020	5970	7760	4180	5970	5999.85	1.20	0	-15	6063	6016	5953	5906	5843	6040	5930	319	1790	5000	4050	10	1	6388000	385	6.62	0.41	03	0.01	909.00	14561.00	7060	20240701	-14.73	5020	20241114	19.92	6040	-0.33	20250307	5310	13.37	20250123	7060	-14.73	20240701	5020	19.92	20241114	0.76	N	190650	5000	319 억		76509	N	N	0	N	00	N
65	20250319	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	0	3	0.00	113430	19	0.57	5970	5970	5970	7760	4180	5970	5970.00	1.20	0	-12	6063	6016	5953	5906	5843	6040	5930	319	1790	5000	4050	10	1	6388000	381	6.57	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.76	N	190650	5000	319 억		76509	N	N	0	N	00	N
66	20250318	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	40	2	0.67	19774950	3329	93.22	5930	6000	5890	7700	4160	5930	5940.21	1.20	0	-83	5996	5962	5916	5882	5836	5970	5890	319	1770	5000	4030	10	1	6388000	381	6.57	0.41	03	0.05	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.75	N	190650	5000	319 억		76592	N	N	0	N	00	N
67	20250318	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-10	5	-0.17	17804850	2999	83.98	5930	6000	5890	7700	4160	5930	5936.93	1.20	0	-83	5996	5962	5916	5882	5836	5970	5890	319	1770	5000	4030	10	1	6388000	378	6.51	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.75	N	190650	5000	319 억		76592	N	N	0	N	00	N
68	20250318	140923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-10	5	-0.17	14941990	2517	70.48	5930	6000	5890	7700	4160	5930	5936.43	1.20	0	-83	5996	5962	5916	5882	5836	5970	5890	319	1770	5000	4030	10	1	6388000	378	6.51	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.75	N	190650	5000	319 억		76592	N	N	0	N	00	N
69	20250318	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-30	5	-0.51	13752070	2316	64.86	5930	6000	5890	7700	4160	5930	5937.85	1.20	0	-83	5996	5962	5916	5882	5836	5970	5890	319	1770	5000	4030	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6040	-2.32	20250307	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.75	N	190650	5000	319 억		76592	N	N	0	N	00	N
70	20250318	120923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	60	2	1.01	7758210	1304	36.52	5930	6000	5890	7700	4160	5930	5949.55	1.20	0	-83	5996	5962	5916	5882	5836	5970	5890	319	1770	5000	4030	10	1	6388000	383	6.59	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.16	5020	20241114	19.32	6040	-0.83	20250307	5310	12.81	20250123	7060	-15.16	20240701	5020	19.32	20241114	0.75	N	190650	5000	319 억		76592	N	N	0	N	00	N
71	20250318	110922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	60	2	1.01	7704520	1295	36.26	5930	6000	5890	7700	4160	5930	5949.44	1.20	0	-82	5996	5962	5916	5882	5836	5970	5890	319	1770	5000	4030	10	1	6388000	383	6.59	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.16	5020	20241114	19.32	6040	-0.83	20250307	5310	12.81	20250123	7060	-15.16	20240701	5020	19.32	20241114	0.75	N	190650	5000	319 억		76592	N	N	0	N	00	N
72	20250318	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	40	2	0.67	5357370	903	25.29	5930	5990	5890	7700	4160	5930	5932.86	1.20	0	-26	5996	5962	5916	5882	5836	5970	5890	319	1770	5000	4030	10	1	6388000	381	6.57	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.75	N	190650	5000	319 억		76592	N	N	0	N	00	N
73	20250318	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	0	3	0.00	4233790	714	19.99	5930	5930	5910	7700	4160	5930	5929.68	1.20	0	-10	5996	5962	5916	5882	5836	5970	5890	319	1770	5000	4030	10	1	6388000	379	6.52	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.75	N	190650	5000	319 억		76592	N	N	0	N	00	N
74	20250317	160920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	0	3	0.00	20991250	3560	94.93	5930	5950	5870	7700	4160	5930	5896.42	1.20	0	-22	6010	5970	5890	5850	5770	5990	5870	319	1770	5000	4030	10	1	6388000	379	6.52	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.74	N	190650	5000	319 억		76614	N	N	0	N	00	N
75	20250317	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-20	5	-0.34	19924540	3380	90.13	5930	5950	5870	7700	4160	5930	5894.83	1.20	0	0	6010	5970	5890	5850	5770	5990	5870	319	1770	5000	4030	10	1	6388000	378	6.50	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.29	5020	20241114	17.73	6040	-2.15	20250307	5310	11.30	20250123	7060	-16.29	20240701	5020	17.73	20241114	0.74	N	190650	5000	319 억		76614	N	N	0	N	00	N
76	20250317	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-20	5	-0.34	19612510	3327	88.72	5930	5950	5870	7700	4160	5930	5894.95	1.20	0	0	6010	5970	5890	5850	5770	5990	5870	319	1770	5000	4030	10	1	6388000	378	6.50	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.29	5020	20241114	17.73	6040	-2.15	20250307	5310	11.30	20250123	7060	-16.29	20240701	5020	17.73	20241114	0.74	N	190650	5000	319 억		76614	N	N	0	N	00	N
77	20250317	130920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-50	5	-0.84	19571240	3320	88.53	5930	5950	5870	7700	4160	5930	5894.95	1.20	0	0	6010	5970	5890	5850	5770	5990	5870	319	1770	5000	4030	10	1	6388000	376	6.47	0.40	03	0.05	909.00	14561.00	7060	20240701	-16.71	5020	20241114	17.13	6040	-2.65	20250307	5310	10.73	20250123	7060	-16.71	20240701	5020	17.13	20241114	0.74	N	190650	5000	319 억		76614	N	N	0	N	00	N
78	20250317	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-10	5	-0.17	3908480	660	17.60	5930	5950	5910	7700	4160	5930	5921.94	1.20	0	0	6010	5970	5890	5850	5770	5990	5870	319	1770	5000	4030	10	1	6388000	378	6.51	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.74	N	190650	5000	319 억		76614	N	N	0	N	00	N
79	20250317	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	0	3	0.00	3713120	627	16.72	5930	5950	5910	7700	4160	5930	5922.04	1.20	0	-22	6010	5970	5890	5850	5770	5990	5870	319	1770	5000	4030	10	1	6388000	379	6.52	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.74	N	190650	5000	319 억		76614	N	N	0	N	00	N
80	20250317	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	0	3	0.00	2252870	380	10.13	5930	5950	5910	7700	4160	5930	5928.61	1.20	0	-22	6010	5970	5890	5850	5770	5990	5870	319	1770	5000	4030	10	1	6388000	379	6.52	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.74	N	190650	5000	319 억		76614	N	N	0	N	00	N
81	20250317	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	0	3	0.00	871710	147	3.92	5930	5930	5930	7700	4160	5930	5930.00	1.20	0	-22	6010	5970	5890	5850	5770	5990	5870	319	1770	5000	4030	10	1	6388000	379	6.52	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.74	N	190650	5000	319 억		76614	N	N	0	N	00	N
82	20250314	160916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	10	2	0.17	22100910	3750	69.62	5920	5930	5810	7690	4150	5920	5893.58	1.20	0	10	6000	5960	5940	5900	5880	5950	5890	319	1770	5000	4020	10	1	6388000	379	6.52	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.73	N	190650	5000	319 억		76604	N	N	0	N	00	N
83	20250314	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	10	2	0.17	15177520	2582	47.94	5920	5930	5810	7690	4150	5920	5878.20	1.20	0	62	6000	5960	5940	5900	5880	5950	5890	319	1770	5000	4020	10	1	6388000	379	6.52	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.73	N	190650	5000	319 억		76604	N	N	0	N	00	N
84	20250314	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	0	3	0.00	13377290	2278	42.29	5920	5920	5810	7690	4150	5920	5872.38	1.20	0	61	6000	5960	5940	5900	5880	5950	5890	319	1770	5000	4020	10	1	6388000	378	6.51	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.73	N	190650	5000	319 억		76604	N	N	0	N	00	N
85	20250314	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-30	5	-0.51	11377620	1940	36.02	5920	5920	5810	7690	4150	5920	5864.75	1.20	0	7	6000	5960	5940	5900	5880	5950	5890	319	1770	5000	4020	10	1	6388000	376	6.48	0.40	03	0.03	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	6040	-2.48	20250307	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.73	N	190650	5000	319 억		76604	N	N	0	N	00	N
86	20250314	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-30	5	-0.51	9975800	1702	31.60	5920	5920	5810	7690	4150	5920	5861.22	1.20	0	7	6000	5960	5940	5900	5880	5950	5890	319	1770	5000	4020	10	1	6388000	376	6.48	0.40	03	0.03	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	6040	-2.48	20250307	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.73	N	190650	5000	319 억		76604	N	N	0	N	00	N
87	20250314	110918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-40	5	-0.68	7559600	1291	23.97	5920	5920	5810	7690	4150	5920	5855.62	1.20	0	7	6000	5960	5940	5900	5880	5950	5890	319	1770	5000	4020	10	1	6388000	376	6.47	0.40	03	0.02	909.00	14561.00	7060	20240701	-16.71	5020	20241114	17.13	6040	-2.65	20250307	5310	10.73	20250123	7060	-16.71	20240701	5020	17.13	20241114	0.73	N	190650	5000	319 억		76604	N	N	0	N	00	N
88	20250314	100917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-40	5	-0.68	6359080	1087	20.18	5920	5920	5810	7690	4150	5920	5850.12	1.20	0	7	6000	5960	5940	5900	5880	5950	5890	319	1770	5000	4020	10	1	6388000	376	6.47	0.40	03	0.02	909.00	14561.00	7060	20240701	-16.71	5020	20241114	17.13	6040	-2.65	20250307	5310	10.73	20250123	7060	-16.71	20240701	5020	17.13	20241114	0.73	N	190650	5000	319 억		76604	N	N	0	N	00	N
89	20250314	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-70	5	-1.18	2452750	418	7.76	5920	5920	5850	7690	4150	5920	5867.82	1.20	0	0	6000	5960	5940	5900	5880	5950	5890	319	1770	5000	4020	10	1	6388000	374	6.44	0.40	03	0.01	909.00	14561.00	7060	20240701	-17.14	5020	20241114	16.53	6040	-3.15	20250307	5310	10.17	20250123	7060	-17.14	20240701	5020	16.53	20241114	0.73	N	190650	5000	319 억		76604	N	N	0	N	00	N
90	20250313	160911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-50	5	-0.84	32100820	5384	104.40	5970	5980	5920	7760	4180	5970	5962.26	1.20	0	-8	6010	5990	5960	5940	5910	5975	5925	319	1790	5000	4050	10	1	6388000	378	6.51	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6040	-1.99	20250307	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.73	N	190650	5000	319 억		76612	N	N	0	N	00	N
91	20250313	150912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-10	5	-0.17	29262820	4905	95.11	5970	5980	5940	7760	4180	5970	5965.92	1.20	0	-4	6010	5990	5960	5940	5910	5975	5925	319	1790	5000	4050	10	1	6388000	381	6.56	0.41	03	0.08	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6040	-1.32	20250307	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.73	N	190650	5000	319 억		76612	N	N	0	N	00	N
92	20250313	140911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-20	5	-0.34	27608240	4627	89.72	5970	5980	5940	7760	4180	5970	5966.77	1.20	0	-4	6010	5990	5960	5940	5910	5975	5925	319	1790	5000	4050	10	1	6388000	380	6.55	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	6040	-1.49	20250307	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.73	N	190650	5000	319 억		76612	N	N	0	N	00	N
93	20250313	130912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-20	5	-0.34	26953760	4517	87.59	5970	5980	5950	7760	4180	5970	5967.18	1.20	0	-4	6010	5990	5960	5940	5910	5975	5925	319	1790	5000	4050	10	1	6388000	380	6.55	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	6040	-1.49	20250307	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.73	N	190650	5000	319 억		76612	N	N	0	N	00	N
94	20250313	120911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-20	5	-0.34	26191970	4389	85.11	5970	5980	5950	7760	4180	5970	5967.64	1.20	0	-4	6010	5990	5960	5940	5910	5975	5925	319	1790	5000	4050	10	1	6388000	380	6.55	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	6040	-1.49	20250307	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.73	N	190650	5000	319 억		76612	N	N	0	N	00	N
95	20250313	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	0	3	0.00	24263860	4066	78.84	5970	5970	5950	7760	4180	5970	5967.50	1.20	0	-3	6010	5990	5960	5940	5910	5975	5925	319	1790	5000	4050	10	1	6388000	381	6.57	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.73	N	190650	5000	319 억		76612	N	N	0	N	00	N
96	20250313	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-20	5	-0.34	1406280	236	4.58	5970	5970	5950	7760	4180	5970	5958.81	1.20	0	-1	6010	5990	5960	5940	5910	5975	5925	319	1790	5000	4050	10	1	6388000	380	6.55	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	6040	-1.49	20250307	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.73	N	190650	5000	319 억		76612	N	N	0	N	00	N
97	20250313	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-10	5	-0.17	149240	25	0.48	5970	5970	5960	7760	4180	5970	5969.60	1.20	0	-1	6010	5990	5960	5940	5910	5975	5925	319	1790	5000	4050	10	1	6388000	381	6.56	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6040	-1.32	20250307	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.73	N	190650	5000	319 억		76612	N	N	0	N	00	N
98	20250312	160906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-20	5	-0.33	30682000	5157	80.28	5980	5980	5930	7780	4200	5990	5949.58	1.20	0	-16	6056	6022	5966	5932	5876	6035	5945	319	1790	5000	4070	10	1	6388000	381	6.57	0.41	03	0.08	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.72	N	190650	5000	319 억		76628	N	N	0	N	00	N
99	20250312	150908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-20	5	-0.33	30473050	5122	79.73	5980	5980	5930	7780	4200	5990	5949.44	1.20	0	-16	6056	6022	5966	5932	5876	6035	5945	319	1790	5000	4070	10	1	6388000	381	6.57	0.41	03	0.08	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.72	N	190650	5000	319 억		76628	N	N	0	N	00	N
100	20250312	140905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-30	5	-0.50	28473520	4787	74.52	5980	5980	5930	7780	4200	5990	5948.09	1.20	0	-16	6056	6022	5966	5932	5876	6035	5945	319	1790	5000	4070	10	1	6388000	381	6.56	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6040	-1.32	20250307	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.72	N	190650	5000	319 억		76628	N	N	0	N	00	N
101	20250312	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-10	5	-0.17	26844390	4514	70.27	5980	5980	5930	7780	4200	5990	5946.92	1.20	0	-17	6056	6022	5966	5932	5876	6035	5945	319	1790	5000	4070	10	1	6388000	382	6.58	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.30	5020	20241114	19.12	6040	-0.99	20250307	5310	12.62	20250123	7060	-15.30	20240701	5020	19.12	20241114	0.72	N	190650	5000	319 억		76628	N	N	0	N	00	N
102	20250312	120908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-30	5	-0.50	26545390	4464	69.49	5980	5980	5930	7780	4200	5990	5946.55	1.20	0	-4	6056	6022	5966	5932	5876	6035	5945	319	1790	5000	4070	10	1	6388000	381	6.56	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6040	-1.32	20250307	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.72	N	190650	5000	319 억		76628	N	N	0	N	00	N
103	20250312	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-60	5	-1.00	14787000	2489	38.75	5980	5980	5930	7780	4200	5990	5940.94	1.20	0	-6	6056	6022	5966	5932	5876	6035	5945	319	1790	5000	4070	10	1	6388000	379	6.52	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.72	N	190650	5000	319 억		76628	N	N	0	N	00	N
104	20250312	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-30	5	-0.50	2306830	387	6.02	5980	5980	5940	7780	4200	5990	5960.80	1.20	0	-11	6056	6022	5966	5932	5876	6035	5945	319	1790	5000	4070	10	1	6388000	381	6.56	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6040	-1.32	20250307	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.72	N	190650	5000	319 억		76628	N	N	0	N	00	N
105	20250312	090910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-30	5	-0.50	280320	47	0.73	5980	5980	5960	7780	4200	5990	5964.26	1.20	0	-1	6056	6022	5966	5932	5876	6035	5945	319	1790	5000	4070	10	1	6388000	381	6.56	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6040	-1.32	20250307	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.72	N	190650	5000	319 억		76628	N	N	0	N	00	N
106	20250311	160858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	-10	5	-0.17	38348460	6424	65.06	5990	6000	5910	7800	4200	6000	5969.56	1.20	0	12	6093	6046	5973	5926	5853	6010	5890	319	1800	5000	4080	10	1	6388000	383	6.59	0.41	03	0.10	909.00	14561.00	7060	20240701	-15.16	5020	20241114	19.32	6040	-0.83	20250307	5310	12.81	20250123	7060	-15.16	20240701	5020	19.32	20241114	0.72	N	190650	5000	319 억		76616	N	N	0	N	00	N
107	20250311	150902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	25333140	4252	43.06	5990	6000	5910	7800	4200	6000	5957.94	1.20	0	12	6093	6046	5973	5926	5853	6010	5890	319	1800	5000	4080	10	1	6388000	381	6.57	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.72	N	190650	5000	319 억		76616	N	N	0	N	00	N
108	20250311	140904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-40	5	-0.67	23299260	3911	39.61	5990	6000	5910	7800	4200	6000	5957.37	1.20	0	-7	6093	6046	5973	5926	5853	6010	5890	319	1800	5000	4080	10	1	6388000	381	6.56	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6040	-1.32	20250307	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.72	N	190650	5000	319 억		76616	N	N	0	N	00	N
109	20250311	130902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	21546840	3617	36.63	5990	6000	5910	7800	4200	6000	5957.10	1.20	0	-7	6093	6046	5973	5926	5853	6010	5890	319	1800	5000	4080	10	1	6388000	381	6.57	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.72	N	190650	5000	319 억		76616	N	N	0	N	00	N
110	20250311	120900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	21534900	3615	36.61	5990	6000	5910	7800	4200	6000	5957.10	1.20	0	-7	6093	6046	5973	5926	5853	6010	5890	319	1800	5000	4080	10	1	6388000	381	6.57	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.72	N	190650	5000	319 억		76616	N	N	0	N	00	N
111	20250311	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	20263310	3402	34.45	5990	6000	5910	7800	4200	6000	5956.29	1.20	0	-7	6093	6046	5973	5926	5853	6010	5890	319	1800	5000	4080	10	1	6388000	381	6.57	0.41	03	0.05	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.72	N	190650	5000	319 억		76616	N	N	0	N	00	N
112	20250311	100902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	13396650	2251	22.80	5990	6000	5910	7800	4200	6000	5951.42	1.20	0	27	6093	6046	5973	5926	5853	6010	5890	319	1800	5000	4080	10	1	6388000	381	6.57	0.41	03	0.04	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.72	N	190650	5000	319 억		76616	N	N	0	N	00	N
113	20250311	090903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	6397790	1075	10.89	5990	5990	5950	7800	4200	6000	5951.43	1.20	0	109	6093	6046	5973	5926	5853	6010	5890	319	1800	5000	4080	10	1	6388000	381	6.57	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.72	N	190650	5000	319 억		76616	N	N	0	N	00	N
114	20250310	160854	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	0	3	0.00	58712460	9873	212.69	6010	6020	5900	7800	4200	6000	5946.77	1.20	0	142	6106	6052	5986	5932	5866	6020	5900	319	1800	5000	4080	10	1	6388000	383	6.60	0.41	03	0.15	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6040	-0.66	20250307	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.71	N	190650	5000	319 억		76474	N	N	0	N	00	N
115	20250310	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-20	5	-0.33	56272130	9466	203.92	6010	6020	5900	7800	4200	6000	5944.66	1.20	0	157	6106	6052	5986	5932	5866	6020	5900	319	1800	5000	4080	10	1	6388000	382	6.58	0.41	03	0.15	909.00	14561.00	7060	20240701	-15.30	5020	20241114	19.12	6040	-0.99	20250307	5310	12.62	20250123	7060	-15.30	20240701	5020	19.12	20241114	0.71	N	190650	5000	319 억		76474	N	N	0	N	00	N
116	20250310	140858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-20	5	-0.33	53952340	9078	195.56	6010	6020	5900	7800	4200	6000	5943.20	1.20	0	157	6106	6052	5986	5932	5866	6020	5900	319	1800	5000	4080	10	1	6388000	382	6.58	0.41	03	0.14	909.00	14561.00	7060	20240701	-15.30	5020	20241114	19.12	6040	-0.99	20250307	5310	12.62	20250123	7060	-15.30	20240701	5020	19.12	20241114	0.71	N	190650	5000	319 억		76474	N	N	0	N	00	N
117	20250310	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	40942340	6895	148.54	6010	6020	5900	7800	4200	6000	5937.98	1.20	0	1189	6106	6052	5986	5932	5866	6020	5900	319	1800	5000	4080	10	1	6388000	381	6.57	0.41	03	0.11	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.71	N	190650	5000	319 억		76474	N	N	0	N	00	N
118	20250310	120855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	40142360	6761	145.65	6010	6020	5900	7800	4200	6000	5937.34	1.20	0	1199	6106	6052	5986	5932	5866	6020	5900	319	1800	5000	4080	10	1	6388000	381	6.57	0.41	03	0.11	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.71	N	190650	5000	319 억		76474	N	N	0	N	00	N
119	20250310	110855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	39096110	6586	141.88	6010	6020	5900	7800	4200	6000	5936.25	1.20	0	1199	6106	6052	5986	5932	5866	6020	5900	319	1800	5000	4080	10	1	6388000	381	6.57	0.41	03	0.10	909.00	14561.00	7060	20240701	-15.44	5020	20241114	18.92	6040	-1.16	20250307	5310	12.43	20250123	7060	-15.44	20240701	5020	18.92	20241114	0.71	N	190650	5000	319 억		76474	N	N	0	N	00	N
120	20250310	100855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	-10	5	-0.17	37690130	6351	136.82	6010	6020	5900	7800	4200	6000	5934.52	1.20	0	1199	6106	6052	5986	5932	5866	6020	5900	319	1800	5000	4080	10	1	6388000	383	6.59	0.41	03	0.10	909.00	14561.00	7060	20240701	-15.16	5020	20241114	19.32	6040	-0.83	20250307	5310	12.81	20250123	7060	-15.16	20240701	5020	19.32	20241114	0.71	N	190650	5000	319 억		76474	N	N	0	N	00	N
121	20250310	090857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-70	5	-1.17	36185880	6099	131.39	6010	6020	5900	7800	4200	6000	5933.08	1.20	0	1294	6106	6052	5986	5932	5866	6020	5900	319	1800	5000	4080	10	1	6388000	379	6.52	0.41	03	0.10	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.71	N	190650	5000	319 억		76474	N	N	0	N	00	N
122	20250307	160853	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	0	3	0.00	27743365	4642	50.46	6040	6040	5920	7800	4200	6000	5976.60	1.20	0	-25	6100	6050	5950	5900	5800	6075	5925	319	1800	5000	4080	10	1	6388000	383	6.60	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6040	-0.66	20250307	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.70	N	190650	5000	319 억		76499	N	N	0	N	00	N
123	20250307	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-20	5	-0.33	15769175	2641	28.71	6040	6040	5920	7800	4200	6000	5970.91	1.20	0	-20	6100	6050	5950	5900	5800	6075	5925	319	1800	5000	4080	10	1	6388000	382	6.58	0.41	03	0.04	909.00	14561.00	7060	20240701	-15.30	5020	20241114	19.12	6040	-0.99	20250307	5310	12.62	20250123	7060	-15.30	20240701	5020	19.12	20241114	0.70	N	190650	5000	319 억		76499	N	N	0	N	00	N
124	20250307	140854	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	0	3	0.00	12403090	2079	22.60	6040	6040	5920	7800	4200	6000	5965.89	1.20	0	-20	6100	6050	5950	5900	5800	6075	5925	319	1800	5000	4080	10	1	6388000	383	6.60	0.41	03	0.03	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6040	-0.66	20250307	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.70	N	190650	5000	319 억		76499	N	N	0	N	00	N
125	20250307	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	0	3	0.00	11436920	1918	20.85	6040	6040	5920	7800	4200	6000	5962.94	1.20	0	-20	6100	6050	5950	5900	5800	6075	5925	319	1800	5000	4080	10	1	6388000	383	6.60	0.41	03	0.03	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6040	-0.66	20250307	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.70	N	190650	5000	319 억		76499	N	N	0	N	00	N
126	20250307	120856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-70	5	-1.17	8733770	1464	15.91	6040	6040	5930	7800	4200	6000	5965.69	1.20	0	49	6100	6050	5950	5900	5800	6075	5925	319	1800	5000	4080	10	1	6388000	379	6.52	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6040	-1.82	20250307	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.70	N	190650	5000	319 억		76499	N	N	0	N	00	N
127	20250307	110855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-50	5	-0.83	5012230	837	9.10	6040	6040	5940	7800	4200	6000	5988.33	1.20	0	-15	6100	6050	5950	5900	5800	6075	5925	319	1800	5000	4080	10	1	6388000	380	6.55	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	6040	-1.49	20250307	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.70	N	190650	5000	319 억		76499	N	N	0	N	00	N
128	20250307	100852	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	0	3	0.00	2709110	450	4.89	6040	6040	5970	7800	4200	6000	6020.24	1.20	0	-15	6100	6050	5950	5900	5800	6075	5925	319	1800	5000	4080	10	1	6388000	383	6.60	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6040	-0.66	20250307	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.70	N	190650	5000	319 억		76499	N	N	0	N	00	N
129	20250307	090858	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	0	3	0.00	513250	85	0.92	6040	6040	6000	7800	4200	6000	6038.24	1.20	0	-4	6100	6050	5950	5900	5800	6075	5925	319	1800	5000	4080	10	1	6388000	383	6.60	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6040	-0.66	20250307	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.70	N	190650	5000	319 억		76499	N	N	0	N	00	N
130	20250306	160850	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	90	2	1.52	54818705	9194	171.88	5870	6000	5850	7680	4140	5910	5962.44	1.15	0	8	5983	5946	5873	5836	5763	5965	5855	319	1770	5000	4010	10	1	6388000	383	6.60	0.41	03	0.14	909.00	14561.00	7060	20240701	-15.01	5020	20241114	19.52	6000	0.00	20250226	5310	12.99	20250123	7060	-15.01	20240701	5020	19.52	20241114	0.70	N	190650	5000	319 억		73491	N	N	0	N	00	N
131	20250306	150849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	70	2	1.18	34868855	5867	109.68	5870	5980	5850	7680	4140	5910	5943.22	1.15	0	7	5983	5946	5873	5836	5763	5965	5855	319	1770	5000	4010	10	1	6388000	382	6.58	0.41	03	0.09	909.00	14561.00	7060	20240701	-15.30	5020	20241114	19.12	6000	-0.33	20250226	5310	12.62	20250123	7060	-15.30	20240701	5020	19.12	20241114	0.70	N	190650	5000	319 억		73491	N	N	0	N	00	N
132	20250306	140848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	50	2	0.85	17467560	2950	55.15	5870	5960	5850	7680	4140	5910	5921.21	1.15	0	-5	5983	5946	5873	5836	5763	5965	5855	319	1770	5000	4010	10	1	6388000	381	6.56	0.41	03	0.05	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	6000	-0.67	20250226	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.70	N	190650	5000	319 억		73491	N	N	0	N	00	N
133	20250306	130850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	20	2	0.34	10336700	1745	32.62	5870	5960	5850	7680	4140	5910	5923.61	1.15	0	-4	5983	5946	5873	5836	5763	5965	5855	319	1770	5000	4010	10	1	6388000	379	6.52	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6000	-1.17	20250226	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.70	N	190650	5000	319 억		73491	N	N	0	N	00	N
134	20250306	120848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	30	2	0.51	9226010	1558	29.13	5870	5960	5850	7680	4140	5910	5921.70	1.15	0	-4	5983	5946	5873	5836	5763	5965	5855	319	1770	5000	4010	10	1	6388000	379	6.53	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.86	5020	20241114	18.33	6000	-1.00	20250226	5310	11.86	20250123	7060	-15.86	20240701	5020	18.33	20241114	0.70	N	190650	5000	319 억		73491	N	N	0	N	00	N
135	20250306	110846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	20	2	0.34	9041870	1527	28.55	5870	5960	5850	7680	4140	5910	5921.33	1.15	0	-4	5983	5946	5873	5836	5763	5965	5855	319	1770	5000	4010	10	1	6388000	379	6.52	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6000	-1.17	20250226	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.70	N	190650	5000	319 억		73491	N	N	0	N	00	N
136	20250306	100848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	30	2	0.51	7697770	1300	24.30	5870	5960	5850	7680	4140	5910	5921.36	1.15	0	0	5983	5946	5873	5836	5763	5965	5855	319	1770	5000	4010	10	1	6388000	379	6.53	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.86	5020	20241114	18.33	6000	-1.00	20250226	5310	11.86	20250123	7060	-15.86	20240701	5020	18.33	20241114	0.70	N	190650	5000	319 억		73491	N	N	0	N	00	N
137	20250306	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-60	5	-1.02	164170	28	0.52	5870	5880	5850	7680	4140	5910	5863.21	1.15	0	0	5983	5946	5873	5836	5763	5965	5855	319	1770	5000	4010	10	1	6388000	374	6.44	0.40	03	0.00	909.00	14561.00	7060	20240701	-17.14	5020	20241114	16.53	6000	-2.50	20250226	5310	10.17	20250123	7060	-17.14	20240701	5020	16.53	20241114	0.70	N	190650	5000	319 억		73491	N	N	0	N	00	N
138	20250305	160839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	10	2	0.17	31466080	5349	168.53	5890	5910	5800	7670	4130	5900	5882.61	1.15	0	-243	6033	5966	5893	5826	5753	5930	5790	319	1770	5000	4010	10	1	6388000	378	6.50	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.29	5020	20241114	17.73	6000	-1.50	20250226	5310	11.30	20250123	7060	-16.29	20240701	5020	17.73	20241114	0.70	N	190650	5000	319 억		73734	N	N	0	N	00	N
139	20250305	150843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	24344600	4143	130.53	5890	5910	5800	7670	4130	5900	5876.08	1.15	0	-235	6033	5966	5893	5826	5753	5930	5790	319	1770	5000	4010	10	1	6388000	377	6.49	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6000	-1.67	20250226	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.70	N	190650	5000	319 억		73734	N	N	0	N	00	N
140	20250305	140841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-10	5	-0.17	20315810	3459	108.98	5890	5910	5800	7670	4130	5900	5873.32	1.15	0	-235	6033	5966	5893	5826	5753	5930	5790	319	1770	5000	4010	10	1	6388000	376	6.48	0.40	03	0.05	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	6000	-1.83	20250226	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.70	N	190650	5000	319 억		73734	N	N	0	N	00	N
141	20250305	130838	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	13607890	2319	73.06	5890	5910	5800	7670	4130	5900	5868.00	1.15	0	-235	6033	5966	5893	5826	5753	5930	5790	319	1770	5000	4010	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6000	-1.67	20250226	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.70	N	190650	5000	319 억		73734	N	N	0	N	00	N
142	20250305	120841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	10357990	1768	55.70	5890	5910	5800	7670	4130	5900	5858.59	1.15	0	-235	6033	5966	5893	5826	5753	5930	5790	319	1770	5000	4010	10	1	6388000	377	6.49	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6000	-1.67	20250226	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.70	N	190650	5000	319 억		73734	N	N	0	N	00	N
143	20250305	110835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-10	5	-0.17	10192980	1740	54.82	5890	5910	5800	7670	4130	5900	5858.03	1.15	0	-235	6033	5966	5893	5826	5753	5930	5790	319	1770	5000	4010	10	1	6388000	376	6.48	0.40	03	0.03	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	6000	-1.83	20250226	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.70	N	190650	5000	319 억		73734	N	N	0	N	00	N
144	20250305	100840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	5285530	907	28.58	5890	5890	5800	7670	4130	5900	5827.49	1.15	0	-25	6033	5966	5893	5826	5753	5930	5790	319	1770	5000	4010	10	1	6388000	376	6.47	0.40	03	0.01	909.00	14561.00	7060	20240701	-16.71	5020	20241114	17.13	6000	-2.00	20250226	5310	10.73	20250123	7060	-16.71	20240701	5020	17.13	20241114	0.70	N	190650	5000	319 억		73734	N	N	0	N	00	N
145	20250305	090838	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-100	5	-1.69	4146290	713	22.46	5890	5890	5800	7670	4130	5900	5815.27	1.15	0	0	6033	5966	5893	5826	5753	5930	5790	319	1770	5000	4010	10	1	6388000	371	6.38	0.40	03	0.01	909.00	14561.00	7060	20240701	-17.85	5020	20241114	15.54	6000	-3.33	20250226	5310	9.23	20250123	7060	-17.85	20240701	5020	15.54	20241114	0.70	N	190650	5000	319 억		73734	N	N	0	N	00	N
146	20250304	160831	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-40	5	-0.67	18768220	3169	29.90	5930	5960	5820	7720	4160	5940	5922.44	1.16	0	-144	6040	5990	5890	5840	5740	6015	5865	319	1780	5000	4030	10	1	6388000	377	6.49	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6000	-1.67	20250226	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.70	N	190650	5000	319 억		73879	N	N	0	N	00	N
147	20250304	150826	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-20	5	-0.34	17698240	2988	28.19	5930	5960	5820	7720	4160	5940	5923.11	1.16	0	-144	6040	5990	5890	5840	5740	6015	5865	319	1780	5000	4030	10	1	6388000	378	6.51	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6000	-1.33	20250226	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.70	N	190650	5000	319 억		73879	N	N	0	N	00	N
148	20250304	140831	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-40	5	-0.67	17067380	2881	27.18	5930	5960	5820	7720	4160	5940	5924.12	1.16	0	-144	6040	5990	5890	5840	5740	6015	5865	319	1780	5000	4030	10	1	6388000	377	6.49	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6000	-1.67	20250226	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.70	N	190650	5000	319 억		73879	N	N	0	N	00	N
149	20250304	130828	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-40	5	-0.67	13927240	2348	22.15	5930	5960	5880	7720	4160	5940	5931.53	1.16	0	-145	6040	5990	5890	5840	5740	6015	5865	319	1780	5000	4030	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6000	-1.67	20250226	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.70	N	190650	5000	319 억		73879	N	N	0	N	00	N
150	20250304	120826	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-10	5	-0.17	10274160	1729	16.31	5930	5960	5880	7720	4160	5940	5942.26	1.16	0	-145	6040	5990	5890	5840	5740	6015	5865	319	1780	5000	4030	10	1	6388000	379	6.52	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6000	-1.17	20250226	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.70	N	190650	5000	319 억		73879	N	N	0	N	00	N
151	20250304	110830	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-10	5	-0.17	10031410	1688	15.92	5930	5960	5880	7720	4160	5940	5942.78	1.16	0	-138	6040	5990	5890	5840	5740	6015	5865	319	1780	5000	4030	10	1	6388000	379	6.52	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	6000	-1.17	20250226	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.70	N	190650	5000	319 억		73879	N	N	0	N	00	N
152	20250304	100824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	0	3	0.00	9788620	1647	15.54	5930	5960	5880	7720	4160	5940	5943.30	1.16	0	-135	6040	5990	5890	5840	5740	6015	5865	319	1780	5000	4030	10	1	6388000	379	6.53	0.41	03	0.03	909.00	14561.00	7060	20240701	-15.86	5020	20241114	18.33	6000	-1.00	20250226	5310	11.86	20250123	7060	-15.86	20240701	5020	18.33	20241114	0.70	N	190650	5000	319 억		73879	N	N	0	N	00	N
153	20250304	090822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-60	5	-1.01	82900	14	0.13	5930	5930	5880	7720	4160	5940	5921.43	1.16	0	0	6040	5990	5890	5840	5740	6015	5865	319	1780	5000	4030	10	1	6388000	376	6.47	0.40	03	0.00	909.00	14561.00	7060	20240701	-16.71	5020	20241114	17.13	6000	-2.00	20250226	5310	10.73	20250123	7060	-16.71	20240701	5020	17.13	20241114	0.70	N	190650	5000	319 억		73879	N	N	0	N	00	N