KissMeData/307930/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	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-115	5	-2.28	514487924	104108	80.68	5040	5040	4905	6550	3530	5040	4941.87	0.00	0	-35189	5240	5140	5080	4980	4920	5110	4950	98	1510	500	3220	5	1	15610000	769	-13.46	1.07	12	0.67	-366.00	4615.00	8340	20240318	-40.95	4000	20240806	23.12	6990	-29.54	20250225	4680	5.24	20250203	8190	-39.87	20240416	4000	23.12	20240806	3.09	N	307930	500	97 억		0	N	N	0	N	00	N
3	20250328	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	-120	5	-2.38	498685269	100895	78.19	5040	5040	4905	6550	3530	5040	4942.62	0.00	0	-34609	5240	5140	5080	4980	4920	5110	4950	98	1510	500	3220	5	1	15610000	768	-13.44	1.07	12	0.65	-366.00	4615.00	8340	20240318	-41.01	4000	20240806	23.00	6990	-29.61	20250225	4680	5.13	20250203	8190	-39.93	20240416	4000	23.00	20240806	3.09	N	307930	500	97 억		0	N	N	0	N	00	N
4	20250328	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-105	5	-2.08	416627374	84215	65.26	5040	5040	4915	6550	3530	5040	4947.19	0.00	0	-25430	5240	5140	5080	4980	4920	5110	4950	98	1510	500	3220	5	1	15610000	770	-13.48	1.07	12	0.54	-366.00	4615.00	8340	20240318	-40.83	4000	20240806	23.38	6990	-29.40	20250225	4680	5.45	20250203	8190	-39.74	20240416	4000	23.38	20240806	3.09	N	307930	500	97 억		0	N	N	0	N	00	N
5	20250328	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	-95	5	-1.88	360568074	72847	56.45	5040	5040	4915	6550	3530	5040	4949.66	0.00	0	-20975	5240	5140	5080	4980	4920	5110	4950	98	1510	500	3220	5	1	15610000	772	-13.51	1.07	12	0.47	-366.00	4615.00	8340	20240318	-40.71	4000	20240806	23.62	6990	-29.26	20250225	4680	5.66	20250203	8190	-39.62	20240416	4000	23.62	20240806	3.09	N	307930	500	97 억		0	N	N	0	N	00	N
6	20250328	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	-100	5	-1.98	336453515	67961	52.67	5040	5040	4915	6550	3530	5040	4950.69	0.00	0	-18395	5240	5140	5080	4980	4920	5110	4950	98	1510	500	3220	5	1	15610000	771	-13.50	1.07	12	0.44	-366.00	4615.00	8340	20240318	-40.77	4000	20240806	23.50	6990	-29.33	20250225	4680	5.56	20250203	8190	-39.68	20240416	4000	23.50	20240806	3.09	N	307930	500	97 억		0	N	N	0	N	00	N
7	20250328	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-105	5	-2.08	299004475	60377	46.79	5040	5040	4915	6550	3530	5040	4952.29	0.00	0	-15380	5240	5140	5080	4980	4920	5110	4950	98	1510	500	3220	5	1	15610000	770	-13.48	1.07	12	0.39	-366.00	4615.00	8340	20240318	-40.83	4000	20240806	23.38	6990	-29.40	20250225	4680	5.45	20250203	8190	-39.74	20240416	4000	23.38	20240806	3.09	N	307930	500	97 억		0	N	N	0	N	00	N
8	20250328	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4955	-85	5	-1.69	254884825	51468	39.89	5040	5040	4915	6550	3530	5040	4952.30	0.00	0	-18710	5240	5140	5080	4980	4920	5110	4950	98	1510	500	3220	5	1	15610000	773	-13.54	1.07	12	0.33	-366.00	4615.00	8340	20240318	-40.59	4000	20240806	23.88	6990	-29.11	20250225	4680	5.88	20250203	8190	-39.50	20240416	4000	23.88	20240806	3.09	N	307930	500	97 억		0	N	N	0	N	00	N
9	20250328	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-105	5	-2.08	140183785	28273	21.91	5040	5040	4925	6550	3530	5040	4958.22	0.00	0	-19899	5240	5140	5080	4980	4920	5110	4950	98	1510	500	3220	5	1	15610000	770	-13.48	1.07	12	0.18	-366.00	4615.00	8340	20240318	-40.83	4000	20240806	23.38	6990	-29.40	20250225	4680	5.45	20250203	8190	-39.74	20240416	4000	23.38	20240806	3.09	N	307930	500	97 억		0	N	N	0	N	00	N
10	20250327	162509	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-120	5	-2.33	636113575	125251	64.86	5100	5180	5020	6700	3620	5160	5078.90	0.00	0	-12870	5346	5252	5196	5102	5046	5225	5075	98	1540	500	3300	10	1	15610000	787	-13.77	1.09	12	0.80	-366.00	4615.00	8340	20240318	-39.57	4000	20240806	26.00	6990	-27.90	20250225	4680	7.69	20250203	8190	-38.46	20240416	4000	26.00	20240806	2.96	N	307930	500	97 억		0	N	N	0	N	00	N
11	20250327	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-110	5	-2.13	598263785	117733	60.97	5100	5180	5020	6700	3620	5160	5081.53	0.00	0	-14212	5346	5252	5196	5102	5046	5225	5075	98	1540	500	3300	10	1	15610000	788	-13.80	1.09	12	0.75	-366.00	4615.00	8340	20240318	-39.45	4000	20240806	26.25	6990	-27.75	20250225	4680	7.91	20250203	8190	-38.34	20240416	4000	26.25	20240806	2.96	N	307930	500	97 억		0	N	N	0	N	00	N
12	20250327	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-100	5	-1.94	535529535	105285	54.52	5100	5180	5020	6700	3620	5160	5086.48	0.00	0	-16268	5346	5252	5196	5102	5046	5225	5075	98	1540	500	3300	10	1	15610000	790	-13.83	1.10	12	0.67	-366.00	4615.00	8340	20240318	-39.33	4000	20240806	26.50	6990	-27.61	20250225	4680	8.12	20250203	8190	-38.22	20240416	4000	26.50	20240806	2.96	N	307930	500	97 억		0	N	N	0	N	00	N
13	20250327	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-70	5	-1.36	445769955	87471	45.30	5100	5180	5020	6700	3620	5160	5096.20	0.00	0	-19527	5346	5252	5196	5102	5046	5225	5075	98	1540	500	3300	10	1	15610000	795	-13.91	1.10	12	0.56	-366.00	4615.00	8340	20240318	-38.97	4000	20240806	27.25	6990	-27.18	20250225	4680	8.76	20250203	8190	-37.85	20240416	4000	27.25	20240806	2.96	N	307930	500	97 억		0	N	N	0	N	00	N
14	20250327	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-50	5	-0.97	384961865	75490	39.09	5100	5180	5020	6700	3620	5160	5099.51	0.00	0	-9086	5346	5252	5196	5102	5046	5225	5075	98	1540	500	3300	10	1	15610000	798	-13.96	1.11	12	0.48	-366.00	4615.00	8340	20240318	-38.73	4000	20240806	27.75	6990	-26.90	20250225	4680	9.19	20250203	8190	-37.61	20240416	4000	27.75	20240806	2.96	N	307930	500	97 억		0	N	N	0	N	00	N
15	20250327	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-80	5	-1.55	302374325	59158	30.64	5100	5180	5060	6700	3620	5160	5111.30	0.00	0	-4656	5346	5252	5196	5102	5046	5225	5075	98	1540	500	3300	10	1	15610000	793	-13.88	1.10	12	0.38	-366.00	4615.00	8340	20240318	-39.09	4000	20240806	27.00	6990	-27.32	20250225	4680	8.55	20250203	8190	-37.97	20240416	4000	27.00	20240806	2.96	N	307930	500	97 억		0	N	N	0	N	00	N
16	20250327	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	0	3	0.00	149829920	29208	15.13	5100	5180	5100	6700	3620	5160	5129.76	0.00	0	11007	5346	5252	5196	5102	5046	5225	5075	98	1540	500	3300	10	1	15610000	805	-14.10	1.12	12	0.19	-366.00	4615.00	8340	20240318	-38.13	4000	20240806	29.00	6990	-26.18	20250225	4680	10.26	20250203	8190	-37.00	20240416	4000	29.00	20240806	2.96	N	307930	500	97 억		0	N	N	0	N	00	N
17	20250327	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-40	5	-0.78	53441590	10409	5.39	5100	5180	5100	6700	3620	5160	5134.17	0.00	0	5096	5346	5252	5196	5102	5046	5225	5075	98	1540	500	3300	10	1	15610000	799	-13.99	1.11	12	0.07	-366.00	4615.00	8340	20240318	-38.61	4000	20240806	28.00	6990	-26.75	20250225	4680	9.40	20250203	8190	-37.48	20240416	4000	28.00	20240806	2.96	N	307930	500	97 억		0	N	N	0	N	00	N
18	20250326	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-120	5	-2.27	995966150	190911	24.60	5250	5290	5140	6860	3700	5280	5216.54	0.00	0	42916	5833	5556	5303	5026	4773	5695	5165	98	1580	500	3370	10	1	15610000	805	-14.10	1.12	12	1.22	-366.00	4615.00	8340	20240318	-38.13	4000	20240806	29.00	6990	-26.18	20250225	4680	10.26	20250203	8190	-37.00	20240416	4000	29.00	20240806	3.08	N	307930	500	97 억		0	N	N	0	N	00	N
19	20250326	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-70	5	-1.33	956376710	183257	23.62	5250	5290	5140	6860	3700	5280	5218.38	0.00	0	40630	5833	5556	5303	5026	4773	5695	5165	98	1580	500	3370	10	1	15610000	813	-14.23	1.13	12	1.17	-366.00	4615.00	8340	20240318	-37.53	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8190	-36.39	20240416	4000	30.25	20240806	3.08	N	307930	500	97 억		0	N	N	0	N	00	N
20	20250326	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-50	5	-0.95	683710590	130747	16.85	5250	5290	5140	6860	3700	5280	5228.81	0.00	0	27017	5833	5556	5303	5026	4773	5695	5165	98	1580	500	3370	10	1	15610000	816	-14.29	1.13	12	0.84	-366.00	4615.00	8340	20240318	-37.29	4000	20240806	30.75	6990	-25.18	20250225	4680	11.75	20250203	8190	-36.14	20240416	4000	30.75	20240806	3.08	N	307930	500	97 억		0	N	N	0	N	00	N
21	20250326	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-20	5	-0.38	649276880	124171	16.00	5250	5290	5140	6860	3700	5280	5228.41	0.00	0	22951	5833	5556	5303	5026	4773	5695	5165	98	1580	500	3370	10	1	15610000	821	-14.37	1.14	12	0.80	-366.00	4615.00	8340	20240318	-36.93	4000	20240806	31.50	6990	-24.75	20250225	4680	12.39	20250203	8190	-35.78	20240416	4000	31.50	20240806	3.08	N	307930	500	97 억		0	N	N	0	N	00	N
22	20250326	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	0	3	0.00	609556130	116592	15.03	5250	5290	5140	6860	3700	5280	5227.59	0.00	0	19256	5833	5556	5303	5026	4773	5695	5165	98	1580	500	3370	10	1	15610000	824	-14.43	1.14	12	0.75	-366.00	4615.00	8340	20240318	-36.69	4000	20240806	32.00	6990	-24.46	20250225	4680	12.82	20250203	8190	-35.53	20240416	4000	32.00	20240806	3.08	N	307930	500	97 억		0	N	N	0	N	00	N
23	20250326	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-40	5	-0.76	528024240	101067	13.03	5250	5290	5140	6860	3700	5280	5223.85	0.00	0	14607	5833	5556	5303	5026	4773	5695	5165	98	1580	500	3370	10	1	15610000	818	-14.32	1.14	12	0.65	-366.00	4615.00	8340	20240318	-37.17	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8190	-36.02	20240416	4000	31.00	20240806	3.08	N	307930	500	97 억		0	N	N	0	N	00	N
24	20250326	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-120	5	-2.27	401153960	76918	9.91	5250	5290	5140	6860	3700	5280	5214.36	0.00	0	9527	5833	5556	5303	5026	4773	5695	5165	98	1580	500	3370	10	1	15610000	805	-14.10	1.12	12	0.49	-366.00	4615.00	8340	20240318	-38.13	4000	20240806	29.00	6990	-26.18	20250225	4680	10.26	20250203	8190	-37.00	20240416	4000	29.00	20240806	3.08	N	307930	500	97 억		0	N	N	0	N	00	N
25	20250326	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-30	5	-0.57	118626230	22577	2.91	5250	5290	5210	6860	3700	5280	5252.91	0.00	0	3080	5833	5556	5303	5026	4773	5695	5165	98	1580	500	3370	10	1	15610000	820	-14.34	1.14	12	0.14	-366.00	4615.00	8340	20240318	-37.05	4000	20240806	31.25	6990	-24.89	20250225	4680	12.18	20250203	8190	-35.90	20240416	4000	31.25	20240806	3.08	N	307930	500	97 억		0	N	N	0	N	00	N
26	20250325	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	140	2	2.72	4012671425	747892	1582.74	5080	5580	5050	6680	3600	5140	5367.65	0.00	0	-54134	5280	5210	5150	5080	5020	5180	5050	98	1540	500	3280	10	1	15610000	824	-14.43	1.14	12	4.79	-366.00	4615.00	8340	20240318	-36.69	4000	20240806	32.00	6990	-24.46	20250225	4680	12.82	20250203	8190	-35.53	20240416	4000	32.00	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
27	20250325	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	150	2	2.92	3306831275	614244	1299.90	5080	5580	5050	6680	3600	5140	5383.58	0.00	0	-56715	5280	5210	5150	5080	5020	5180	5050	98	1540	500	3280	10	1	15610000	826	-14.45	1.15	12	3.93	-366.00	4615.00	8340	20240318	-36.57	4000	20240806	32.25	6990	-24.32	20250225	4680	13.03	20250203	8190	-35.41	20240416	4000	32.25	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
28	20250325	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-60	5	-1.17	126512360	24837	52.56	5080	5160	5060	6680	3600	5140	5093.71	0.00	0	-9451	5280	5210	5150	5080	5020	5180	5050	98	1540	500	3280	10	1	15610000	793	-13.88	1.10	12	0.16	-366.00	4615.00	8340	20240318	-39.09	4000	20240806	27.00	6990	-27.32	20250225	4680	8.55	20250203	8190	-37.97	20240416	4000	27.00	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
29	20250325	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-40	5	-0.78	82711870	16218	34.32	5080	5160	5080	6680	3600	5140	5100.00	0.00	0	-3951	5280	5210	5150	5080	5020	5180	5050	98	1540	500	3280	10	1	15610000	796	-13.93	1.11	12	0.10	-366.00	4615.00	8340	20240318	-38.85	4000	20240806	27.50	6990	-27.04	20250225	4680	8.97	20250203	8190	-37.73	20240416	4000	27.50	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
30	20250325	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-40	5	-0.78	71515070	14022	29.67	5080	5160	5080	6680	3600	5140	5100.20	0.00	0	-2933	5280	5210	5150	5080	5020	5180	5050	98	1540	500	3280	10	1	15610000	796	-13.93	1.11	12	0.09	-366.00	4615.00	8340	20240318	-38.85	4000	20240806	27.50	6990	-27.04	20250225	4680	8.97	20250203	8190	-37.73	20240416	4000	27.50	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
31	20250325	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	0	3	0.00	47680990	9342	19.77	5080	5160	5080	6680	3600	5140	5103.94	0.00	0	541	5280	5210	5150	5080	5020	5180	5050	98	1540	500	3280	10	1	15610000	802	-14.04	1.11	12	0.06	-366.00	4615.00	8340	20240318	-38.37	4000	20240806	28.50	6990	-26.47	20250225	4680	9.83	20250203	8190	-37.24	20240416	4000	28.50	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
32	20250325	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	10	2	0.19	43113360	8451	17.88	5080	5160	5080	6680	3600	5140	5101.57	0.00	0	946	5280	5210	5150	5080	5020	5180	5050	98	1540	500	3280	10	1	15610000	804	-14.07	1.12	12	0.05	-366.00	4615.00	8340	20240318	-38.25	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8190	-37.12	20240416	4000	28.75	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
33	20250325	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	10	2	0.19	11508390	2256	4.77	5080	5150	5080	6680	3600	5140	5101.24	0.00	0	480	5280	5210	5150	5080	5020	5180	5050	98	1540	500	3280	10	1	15610000	804	-14.07	1.12	12	0.01	-366.00	4615.00	8340	20240318	-38.25	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8190	-37.12	20240416	4000	28.75	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
34	20250324	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-10	5	-0.19	234306780	45509	85.95	5150	5220	5090	6690	3610	5150	5148.58	0.00	0	9434	5256	5202	5136	5082	5016	5210	5090	98	1540	500	3290	10	1	15610000	802	-14.04	1.11	12	0.29	-366.00	4615.00	8340	20240318	-38.37	4000	20240806	28.50	6990	-26.47	20250225	4680	9.83	20250203	8190	-37.24	20240416	4000	28.50	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
35	20250324	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-40	5	-0.78	216269180	41991	79.31	5150	5220	5090	6690	3610	5150	5150.37	0.00	0	9636	5256	5202	5136	5082	5016	5210	5090	98	1540	500	3290	10	1	15610000	798	-13.96	1.11	12	0.27	-366.00	4615.00	8340	20240318	-38.73	4000	20240806	27.75	6990	-26.90	20250225	4680	9.19	20250203	8190	-37.61	20240416	4000	27.75	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
36	20250324	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-10	5	-0.19	175601060	34021	64.26	5150	5220	5090	6690	3610	5150	5161.55	0.00	0	6243	5256	5202	5136	5082	5016	5210	5090	98	1540	500	3290	10	1	15610000	802	-14.04	1.11	12	0.22	-366.00	4615.00	8340	20240318	-38.37	4000	20240806	28.50	6990	-26.47	20250225	4680	9.83	20250203	8190	-37.24	20240416	4000	28.50	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
37	20250324	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	20	2	0.39	136000610	26295	49.66	5150	5220	5130	6690	3610	5150	5172.11	0.00	0	6873	5256	5202	5136	5082	5016	5210	5090	98	1540	500	3290	10	1	15610000	807	-14.13	1.12	12	0.17	-366.00	4615.00	8340	20240318	-38.01	4000	20240806	29.25	6990	-26.04	20250225	4680	10.47	20250203	8190	-36.87	20240416	4000	29.25	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
38	20250324	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	50	2	0.97	134455320	25996	49.10	5150	5220	5130	6690	3610	5150	5172.15	0.00	0	7065	5256	5202	5136	5082	5016	5210	5090	98	1540	500	3290	10	1	15610000	812	-14.21	1.13	12	0.17	-366.00	4615.00	8340	20240318	-37.65	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	8190	-36.51	20240416	4000	30.00	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
39	20250324	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	50	2	0.97	122857510	23747	44.85	5150	5220	5140	6690	3610	5150	5173.60	0.00	0	6652	5256	5202	5136	5082	5016	5210	5090	98	1540	500	3290	10	1	15610000	812	-14.21	1.13	12	0.15	-366.00	4615.00	8340	20240318	-37.65	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	8190	-36.51	20240416	4000	30.00	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
40	20250324	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	10	2	0.19	60756320	11792	22.27	5150	5210	5140	6690	3610	5150	5152.33	0.00	0	8176	5256	5202	5136	5082	5016	5210	5090	98	1540	500	3290	10	1	15610000	805	-14.10	1.12	12	0.08	-366.00	4615.00	8340	20240318	-38.13	4000	20240806	29.00	6990	-26.18	20250225	4680	10.26	20250203	8190	-37.00	20240416	4000	29.00	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
41	20250324	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	20	2	0.39	8946870	1737	3.28	5150	5170	5140	6690	3610	5150	5150.76	0.00	0	68	5256	5202	5136	5082	5016	5210	5090	98	1540	500	3290	10	1	15610000	807	-14.13	1.12	12	0.01	-366.00	4615.00	8340	20240318	-38.01	4000	20240806	29.25	6990	-26.04	20250225	4680	10.47	20250203	8190	-36.87	20240416	4000	29.25	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
42	20250321	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	0	3	0.00	267548790	52279	116.17	5150	5190	5070	6690	3610	5150	5117.51	0.00	0	9465	5350	5250	5190	5090	5030	5220	5060	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.33	-366.00	4615.00	8340	20240318	-38.25	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8190	-37.12	20240416	4000	28.75	20240806	3.22	N	307930	500	97 억		0	N	N	0	N	00	N
43	20250321	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	30	2	0.58	247669340	48418	107.59	5150	5190	5070	6690	3610	5150	5115.23	0.00	0	9087	5350	5250	5190	5090	5030	5220	5060	98	1540	500	3290	10	1	15610000	809	-14.15	1.12	12	0.31	-366.00	4615.00	8340	20240318	-37.89	4000	20240806	29.50	6990	-25.89	20250225	4680	10.68	20250203	8190	-36.75	20240416	4000	29.50	20240806	3.22	N	307930	500	97 억		0	N	N	0	N	00	N
44	20250321	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	0	3	0.00	199043900	38980	86.62	5150	5170	5070	6690	3610	5150	5106.31	0.00	0	7662	5350	5250	5190	5090	5030	5220	5060	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.25	-366.00	4615.00	8340	20240318	-38.25	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8190	-37.12	20240416	4000	28.75	20240806	3.22	N	307930	500	97 억		0	N	N	0	N	00	N
45	20250321	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	0	3	0.00	164643020	32266	71.70	5150	5170	5070	6690	3610	5150	5102.68	0.00	0	2397	5350	5250	5190	5090	5030	5220	5060	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.21	-366.00	4615.00	8340	20240318	-38.25	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8190	-37.12	20240416	4000	28.75	20240806	3.22	N	307930	500	97 억		0	N	N	0	N	00	N
46	20250321	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	0	3	0.00	158121250	30998	68.88	5150	5170	5070	6690	3610	5150	5101.01	0.00	0	1161	5350	5250	5190	5090	5030	5220	5060	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.20	-366.00	4615.00	8340	20240318	-38.25	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8190	-37.12	20240416	4000	28.75	20240806	3.22	N	307930	500	97 억		0	N	N	0	N	00	N
47	20250321	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	0	3	0.00	148761690	29177	64.83	5150	5160	5070	6690	3610	5150	5098.59	0.00	0	148	5350	5250	5190	5090	5030	5220	5060	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.19	-366.00	4615.00	8340	20240318	-38.25	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8190	-37.12	20240416	4000	28.75	20240806	3.22	N	307930	500	97 억		0	N	N	0	N	00	N
48	20250321	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-40	5	-0.78	114279230	22425	49.83	5150	5160	5070	6690	3610	5150	5096.06	0.00	0	-5133	5350	5250	5190	5090	5030	5220	5060	98	1540	500	3290	10	1	15610000	798	-13.96	1.11	12	0.14	-366.00	4615.00	8340	20240318	-38.73	4000	20240806	27.75	6990	-26.90	20250225	4680	9.19	20250203	8190	-37.61	20240416	4000	27.75	20240806	3.22	N	307930	500	97 억		0	N	N	0	N	00	N
49	20250321	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-30	5	-0.58	17333850	3391	7.54	5150	5150	5090	6690	3610	5150	5111.71	0.00	0	-31	5350	5250	5190	5090	5030	5220	5060	98	1540	500	3290	10	1	15610000	799	-13.99	1.11	12	0.02	-366.00	4615.00	8340	20240318	-38.61	4000	20240806	28.00	6990	-26.75	20250225	4680	9.40	20250203	8190	-37.48	20240416	4000	28.00	20240806	3.22	N	307930	500	97 억		0	N	N	0	N	00	N
50	20250320	161753	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-110	5	-2.09	228933590	43995	97.19	5270	5290	5130	6830	3690	5260	5203.65	0.00	0	-14579	5326	5292	5226	5192	5126	5310	5210	98	1570	500	3360	10	1	15610000	804	-14.07	1.12	12	0.28	-366.00	4615.00	8340	20240318	-38.25	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8190	-37.12	20240416	4000	28.75	20240806	3.31	N	307930	500	97 억		0	N	N	0	N	00	N
51	20250320	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-120	5	-2.28	214617520	41213	91.04	5270	5290	5130	6830	3690	5260	5207.52	0.00	0	-13154	5326	5292	5226	5192	5126	5310	5210	98	1570	500	3360	10	1	15610000	802	-14.04	1.11	12	0.26	-366.00	4615.00	8340	20240318	-38.37	4000	20240806	28.50	6990	-26.47	20250225	4680	9.83	20250203	8190	-37.24	20240416	4000	28.50	20240806	3.31	N	307930	500	97 억		0	N	N	0	N	00	N
52	20250320	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-100	5	-1.90	182406800	34955	77.22	5270	5290	5150	6830	3690	5260	5218.33	0.00	0	-12514	5326	5292	5226	5192	5126	5310	5210	98	1570	500	3360	10	1	15610000	805	-14.10	1.12	12	0.22	-366.00	4615.00	8340	20240318	-38.13	4000	20240806	29.00	6990	-26.18	20250225	4680	10.26	20250203	8190	-37.00	20240416	4000	29.00	20240806	3.31	N	307930	500	97 억		0	N	N	0	N	00	N
53	20250320	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-10	5	-0.19	99760330	19011	42.00	5270	5290	5210	6830	3690	5260	5247.51	0.00	0	-6804	5326	5292	5226	5192	5126	5310	5210	98	1570	500	3360	10	1	15610000	820	-14.34	1.14	12	0.12	-366.00	4615.00	8340	20240318	-37.05	4000	20240806	31.25	6990	-24.89	20250225	4680	12.18	20250203	8190	-35.90	20240416	4000	31.25	20240806	3.31	N	307930	500	97 억		0	N	N	0	N	00	N
54	20250320	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-30	5	-0.57	92192800	17564	38.80	5270	5290	5210	6830	3690	5260	5248.96	0.00	0	-5911	5326	5292	5226	5192	5126	5310	5210	98	1570	500	3360	10	1	15610000	816	-14.29	1.13	12	0.11	-366.00	4615.00	8340	20240318	-37.29	4000	20240806	30.75	6990	-25.18	20250225	4680	11.75	20250203	8190	-36.14	20240416	4000	30.75	20240806	3.31	N	307930	500	97 억		0	N	N	0	N	00	N
55	20250320	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-10	5	-0.19	78219400	14896	32.91	5270	5290	5210	6830	3690	5260	5251.03	0.00	0	-5697	5326	5292	5226	5192	5126	5310	5210	98	1570	500	3360	10	1	15610000	820	-14.34	1.14	12	0.10	-366.00	4615.00	8340	20240318	-37.05	4000	20240806	31.25	6990	-24.89	20250225	4680	12.18	20250203	8190	-35.90	20240416	4000	31.25	20240806	3.31	N	307930	500	97 억		0	N	N	0	N	00	N
56	20250320	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-10	5	-0.19	52181810	9946	21.97	5270	5290	5210	6830	3690	5260	5246.51	0.00	0	-2177	5326	5292	5226	5192	5126	5310	5210	98	1570	500	3360	10	1	15610000	820	-14.34	1.14	12	0.06	-366.00	4615.00	8340	20240318	-37.05	4000	20240806	31.25	6990	-24.89	20250225	4680	12.18	20250203	8190	-35.90	20240416	4000	31.25	20240806	3.31	N	307930	500	97 억		0	N	N	0	N	00	N
57	20250320	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-20	5	-0.38	12162710	2309	5.10	5270	5290	5240	6830	3690	5260	5267.52	0.00	0	-706	5326	5292	5226	5192	5126	5310	5210	98	1570	500	3360	10	1	15610000	818	-14.32	1.14	12	0.01	-366.00	4615.00	8340	20240318	-37.17	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8190	-36.02	20240416	4000	31.00	20240806	3.31	N	307930	500	97 억		0	N	N	0	N	00	N
58	20250319	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	60	2	1.15	232409660	44741	88.44	5200	5260	5160	6760	3640	5200	5194.24	0.00	0	11516	5286	5242	5216	5172	5146	5230	5160	98	1560	500	3320	10	1	15610000	821	-14.37	1.14	12	0.29	-366.00	4615.00	8490	20240307	-38.04	4000	20240806	31.50	6990	-24.75	20250225	4680	12.39	20250203	8190	-35.78	20240416	4000	31.50	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
59	20250319	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	10	2	0.19	218304470	42053	83.13	5200	5230	5160	6760	3640	5200	5191.17	0.00	0	11627	5286	5242	5216	5172	5146	5230	5160	98	1560	500	3320	10	1	15610000	813	-14.23	1.13	12	0.27	-366.00	4615.00	8490	20240307	-38.63	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8190	-36.39	20240416	4000	30.25	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
60	20250319	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	30	2	0.58	183645300	35382	69.94	5200	5230	5160	6760	3640	5200	5190.36	0.00	0	10164	5286	5242	5216	5172	5146	5230	5160	98	1560	500	3320	10	1	15610000	816	-14.29	1.13	12	0.23	-366.00	4615.00	8490	20240307	-38.40	4000	20240806	30.75	6990	-25.18	20250225	4680	11.75	20250203	8190	-36.14	20240416	4000	30.75	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
61	20250319	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	10	2	0.19	159384880	30720	60.72	5200	5230	5160	6760	3640	5200	5188.31	0.00	0	9646	5286	5242	5216	5172	5146	5230	5160	98	1560	500	3320	10	1	15610000	813	-14.23	1.13	12	0.20	-366.00	4615.00	8490	20240307	-38.63	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8190	-36.39	20240416	4000	30.25	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
62	20250319	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	20	2	0.38	143755820	27713	54.78	5200	5220	5160	6760	3640	5200	5187.31	0.00	0	9282	5286	5242	5216	5172	5146	5230	5160	98	1560	500	3320	10	1	15610000	815	-14.26	1.13	12	0.18	-366.00	4615.00	8490	20240307	-38.52	4000	20240806	30.50	6990	-25.32	20250225	4680	11.54	20250203	8190	-36.26	20240416	4000	30.50	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
63	20250319	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-30	5	-0.58	125912410	24283	48.00	5200	5220	5160	6760	3640	5200	5185.21	0.00	0	8034	5286	5242	5216	5172	5146	5230	5160	98	1560	500	3320	10	1	15610000	807	-14.13	1.12	12	0.16	-366.00	4615.00	8490	20240307	-39.10	4000	20240806	29.25	6990	-26.04	20250225	4680	10.47	20250203	8190	-36.87	20240416	4000	29.25	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
64	20250319	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	20	2	0.38	48998640	9427	18.63	5200	5220	5170	6760	3640	5200	5197.69	0.00	0	2284	5286	5242	5216	5172	5146	5230	5160	98	1560	500	3320	10	1	15610000	815	-14.26	1.13	12	0.06	-366.00	4615.00	8490	20240307	-38.52	4000	20240806	30.50	6990	-25.32	20250225	4680	11.54	20250203	8190	-36.26	20240416	4000	30.50	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
65	20250319	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	10	2	0.19	3250250	625	1.24	5200	5220	5200	6760	3640	5200	5200.40	0.00	0	303	5286	5242	5216	5172	5146	5230	5160	98	1560	500	3320	10	1	15610000	813	-14.23	1.13	12	0.00	-366.00	4615.00	8490	20240307	-38.63	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8190	-36.39	20240416	4000	30.25	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
66	20250318	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-20	5	-0.38	261161085	50073	98.30	5220	5260	5190	6780	3660	5220	5215.64	0.00	0	21153	5313	5266	5223	5176	5133	5265	5175	98	1560	500	3340	10	1	15610000	812	-14.21	1.13	12	0.32	-366.00	4615.00	8940	20240306	-41.83	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	8340	-37.65	20240318	4000	30.00	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
67	20250318	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-10	5	-0.19	248332535	47606	93.46	5220	5260	5190	6780	3660	5220	5216.41	0.00	0	21388	5313	5266	5223	5176	5133	5265	5175	98	1560	500	3340	10	1	15610000	813	-14.23	1.13	12	0.30	-366.00	4615.00	8940	20240306	-41.72	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8340	-37.53	20240318	4000	30.25	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
68	20250318	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-10	5	-0.19	228106315	43721	85.83	5220	5260	5190	6780	3660	5220	5217.32	0.00	0	20533	5313	5266	5223	5176	5133	5265	5175	98	1560	500	3340	10	1	15610000	813	-14.23	1.13	12	0.28	-366.00	4615.00	8940	20240306	-41.72	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8340	-37.53	20240318	4000	30.25	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
69	20250318	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-10	5	-0.19	152201975	29126	57.18	5220	5260	5190	6780	3660	5220	5225.64	0.00	0	7111	5313	5266	5223	5176	5133	5265	5175	98	1560	500	3340	10	1	15610000	813	-14.23	1.13	12	0.19	-366.00	4615.00	8940	20240306	-41.72	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8340	-37.53	20240318	4000	30.25	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
70	20250318	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	20	2	0.38	128688625	24609	48.31	5220	5260	5190	6780	3660	5220	5229.33	0.00	0	5806	5313	5266	5223	5176	5133	5265	5175	98	1560	500	3340	10	1	15610000	818	-14.32	1.14	12	0.16	-366.00	4615.00	8940	20240306	-41.39	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8340	-37.17	20240318	4000	31.00	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
71	20250318	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	20	2	0.38	115417985	22068	43.32	5220	5260	5190	6780	3660	5220	5230.11	0.00	0	5224	5313	5266	5223	5176	5133	5265	5175	98	1560	500	3340	10	1	15610000	818	-14.32	1.14	12	0.14	-366.00	4615.00	8940	20240306	-41.39	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8340	-37.17	20240318	4000	31.00	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
72	20250318	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	20	2	0.38	72488185	13836	27.16	5220	5260	5220	6780	3660	5220	5239.10	0.00	0	5067	5313	5266	5223	5176	5133	5265	5175	98	1560	500	3340	10	1	15610000	818	-14.32	1.14	12	0.09	-366.00	4615.00	8940	20240306	-41.39	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8340	-37.17	20240318	4000	31.00	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
73	20250318	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	20	2	0.38	8934540	1707	3.35	5220	5250	5220	6780	3660	5220	5234.06	0.00	0	-90	5313	5266	5223	5176	5133	5265	5175	98	1560	500	3340	10	1	15610000	818	-14.32	1.14	12	0.01	-366.00	4615.00	8940	20240306	-41.39	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8340	-37.17	20240318	4000	31.00	20240806	3.37	N	307930	500	97 억		0	N	N	0	N	00	N
74	20250317	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	0	3	0.00	261974560	50168	15.16	5220	5270	5180	6780	3660	5220	5221.95	0.00	0	8330	5613	5416	5273	5076	4933	5515	5175	98	1560	500	3340	10	1	15610000	815	-14.26	1.13	12	0.32	-366.00	4615.00	9350	20240305	-44.17	4000	20240806	30.50	6990	-25.32	20250225	4680	11.54	20250203	8340	-37.41	20240318	4000	30.50	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
75	20250317	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	20	2	0.38	236218360	45241	13.68	5220	5270	5180	6780	3660	5220	5221.33	0.00	0	7146	5613	5416	5273	5076	4933	5515	5175	98	1560	500	3340	10	1	15610000	818	-14.32	1.14	12	0.29	-366.00	4615.00	9350	20240305	-43.96	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8340	-37.17	20240318	4000	31.00	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
76	20250317	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	30	2	0.57	186939150	35843	10.83	5220	5260	5180	6780	3660	5220	5215.50	0.00	0	5766	5613	5416	5273	5076	4933	5515	5175	98	1560	500	3340	10	1	15610000	820	-14.34	1.14	12	0.23	-366.00	4615.00	9350	20240305	-43.85	4000	20240806	31.25	6990	-24.89	20250225	4680	12.18	20250203	8340	-37.05	20240318	4000	31.25	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
77	20250317	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-30	5	-0.57	173240000	33218	10.04	5220	5260	5180	6780	3660	5220	5215.24	0.00	0	5314	5613	5416	5273	5076	4933	5515	5175	98	1560	500	3340	10	1	15610000	810	-14.18	1.12	12	0.21	-366.00	4615.00	9350	20240305	-44.49	4000	20240806	29.75	6990	-25.75	20250225	4680	10.90	20250203	8340	-37.77	20240318	4000	29.75	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
78	20250317	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-10	5	-0.19	143723580	27532	8.32	5220	5260	5180	6780	3660	5220	5220.24	0.00	0	4882	5613	5416	5273	5076	4933	5515	5175	98	1560	500	3340	10	1	15610000	813	-14.23	1.13	12	0.18	-366.00	4615.00	9350	20240305	-44.28	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8340	-37.53	20240318	4000	30.25	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
79	20250317	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-10	5	-0.19	133894270	25642	7.75	5220	5260	5180	6780	3660	5220	5221.68	0.00	0	4519	5613	5416	5273	5076	4933	5515	5175	98	1560	500	3340	10	1	15610000	813	-14.23	1.13	12	0.16	-366.00	4615.00	9350	20240305	-44.28	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8340	-37.53	20240318	4000	30.25	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
80	20250317	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	20	2	0.38	101971330	19522	5.90	5220	5260	5180	6780	3660	5220	5223.41	0.00	0	1719	5613	5416	5273	5076	4933	5515	5175	98	1560	500	3340	10	1	15610000	818	-14.32	1.14	12	0.13	-366.00	4615.00	9350	20240305	-43.96	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8340	-37.17	20240318	4000	31.00	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
81	20250317	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	20	2	0.38	35443680	6784	2.05	5220	5260	5190	6780	3660	5220	5224.60	0.00	0	833	5613	5416	5273	5076	4933	5515	5175	98	1560	500	3340	10	1	15610000	818	-14.32	1.14	12	0.04	-366.00	4615.00	9350	20240305	-43.96	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8340	-37.17	20240318	4000	31.00	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
82	20250314	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	60	2	1.16	1750084230	329399	996.07	5170	5470	5130	6700	3620	5160	5312.96	0.00	0	-37203	5260	5210	5155	5105	5050	5182	5077	98	1540	500	3300	10	1	15610000	815	-14.26	1.13	12	2.11	-366.00	4615.00	10260	20240304	-49.12	4000	20240806	30.50	6990	-25.32	20250225	4680	11.54	20250203	8340	-37.41	20240318	4000	30.50	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
83	20250314	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	40	2	0.78	1709293980	321565	972.38	5170	5470	5130	6700	3620	5160	5315.55	0.00	0	-38895	5260	5210	5155	5105	5050	5182	5077	98	1540	500	3300	10	1	15610000	812	-14.21	1.13	12	2.06	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	8340	-37.65	20240318	4000	30.00	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
84	20250314	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	70	2	1.36	1643883150	308987	934.34	5170	5470	5130	6700	3620	5160	5320.23	0.00	0	-43014	5260	5210	5155	5105	5050	5182	5077	98	1540	500	3300	10	1	15610000	816	-14.29	1.13	12	1.98	-366.00	4615.00	10260	20240304	-49.03	4000	20240806	30.75	6990	-25.18	20250225	4680	11.75	20250203	8340	-37.29	20240318	4000	30.75	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
85	20250314	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	60	2	1.16	1597515050	300067	907.37	5170	5470	5130	6700	3620	5160	5323.86	0.00	0	-45802	5260	5210	5155	5105	5050	5182	5077	98	1540	500	3300	10	1	15610000	815	-14.26	1.13	12	1.92	-366.00	4615.00	10260	20240304	-49.12	4000	20240806	30.50	6990	-25.32	20250225	4680	11.54	20250203	8340	-37.41	20240318	4000	30.50	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
86	20250314	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	50	2	0.97	1581873760	297057	898.27	5170	5470	5130	6700	3620	5160	5325.15	0.00	0	-46561	5260	5210	5155	5105	5050	5182	5077	98	1540	500	3300	10	1	15610000	813	-14.23	1.13	12	1.90	-366.00	4615.00	10260	20240304	-49.22	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8340	-37.53	20240318	4000	30.25	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
87	20250314	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	40	2	0.78	1505455090	282321	853.71	5170	5470	5130	6700	3620	5160	5332.42	0.00	0	-46239	5260	5210	5155	5105	5050	5182	5077	98	1540	500	3300	10	1	15610000	812	-14.21	1.13	12	1.81	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	8340	-37.65	20240318	4000	30.00	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
88	20250314	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	70	2	1.36	1330188340	248586	751.70	5170	5470	5130	6700	3620	5160	5351.02	0.00	0	-42800	5260	5210	5155	5105	5050	5182	5077	98	1540	500	3300	10	1	15610000	816	-14.29	1.13	12	1.59	-366.00	4615.00	10260	20240304	-49.03	4000	20240806	30.75	6990	-25.18	20250225	4680	11.75	20250203	8340	-37.29	20240318	4000	30.75	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
89	20250314	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	10	2	0.19	2343270	456	1.38	5170	5170	5130	6700	3620	5160	5138.75	0.00	0	331	5260	5210	5155	5105	5050	5182	5077	98	1540	500	3300	10	1	15610000	807	-14.13	1.12	12	0.00	-366.00	4615.00	10260	20240304	-49.61	4000	20240806	29.25	6990	-26.04	20250225	4680	10.47	20250203	8340	-38.01	20240318	4000	29.25	20240806	3.49	N	307930	500	97 억		0	N	N	0	N	00	N
90	20250313	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	20	2	0.39	169799510	32884	96.62	5170	5205	5100	6680	3600	5140	5163.60	0.00	0	1834	5200	5170	5120	5090	5040	5185	5105	98	1540	500	3280	10	1	15610000	805	-14.10	1.12	12	0.21	-366.00	4615.00	10260	20240304	-49.71	4000	20240806	29.00	6990	-26.18	20250225	4680	10.26	20250203	8340	-38.13	20240318	4000	29.00	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
91	20250313	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	10	2	0.19	163136290	31591	92.82	5170	5205	5100	6680	3600	5140	5164.01	0.00	0	1916	5200	5170	5120	5090	5040	5185	5105	98	1540	500	3280	10	1	15610000	804	-14.07	1.12	12	0.20	-366.00	4615.00	10260	20240304	-49.81	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8340	-38.25	20240318	4000	28.75	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
92	20250313	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	0	3	0.00	135343495	26195	76.97	5170	5205	5100	6680	3600	5140	5166.77	0.00	0	463	5200	5170	5120	5090	5040	5185	5105	98	1540	500	3280	10	1	15610000	802	-14.04	1.11	12	0.17	-366.00	4615.00	10260	20240304	-49.90	4000	20240806	28.50	6990	-26.47	20250225	4680	9.83	20250203	8340	-38.37	20240318	4000	28.50	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
93	20250313	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	0	3	0.00	114362615	22109	64.96	5170	5205	5100	6680	3600	5140	5172.67	0.00	0	2508	5200	5170	5120	5090	5040	5185	5105	98	1540	500	3280	10	1	15610000	802	-14.04	1.11	12	0.14	-366.00	4615.00	10260	20240304	-49.90	4000	20240806	28.50	6990	-26.47	20250225	4680	9.83	20250203	8340	-38.37	20240318	4000	28.50	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
94	20250313	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	10	2	0.19	102491960	19810	58.21	5170	5205	5100	6680	3600	5140	5173.75	0.00	0	2463	5200	5170	5120	5090	5040	5185	5105	98	1540	500	3280	10	1	15610000	804	-14.07	1.12	12	0.13	-366.00	4615.00	10260	20240304	-49.81	4000	20240806	28.75	6990	-26.32	20250225	4680	10.04	20250203	8340	-38.25	20240318	4000	28.75	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
95	20250313	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	50	2	0.97	76685580	14832	43.58	5170	5205	5100	6680	3600	5140	5170.28	0.00	0	4663	5200	5170	5120	5090	5040	5185	5105	98	1540	500	3280	10	1	15610000	810	-14.18	1.12	12	0.10	-366.00	4615.00	10260	20240304	-49.42	4000	20240806	29.75	6990	-25.75	20250225	4680	10.90	20250203	8340	-37.77	20240318	4000	29.75	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
96	20250313	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	5155	15	2	0.29	46008205	8913	26.19	5170	5190	5100	6680	3600	5140	5161.92	0.00	0	2525	5200	5170	5120	5090	5040	5185	5105	98	1540	500	3280	10	1	15610000	805	-14.08	1.12	12	0.06	-366.00	4615.00	10260	20240304	-49.76	4000	20240806	28.88	6990	-26.25	20250225	4680	10.15	20250203	8340	-38.19	20240318	4000	28.88	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
97	20250313	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	20	2	0.39	11323060	2187	6.43	5170	5190	5100	6680	3600	5140	5177.44	0.00	0	-623	5200	5170	5120	5090	5040	5185	5105	98	1540	500	3280	10	1	15610000	805	-14.10	1.12	12	0.01	-366.00	4615.00	10260	20240304	-49.71	4000	20240806	29.00	6990	-26.18	20250225	4680	10.26	20250203	8340	-38.13	20240318	4000	29.00	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
98	20250312	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	30	2	0.59	170280775	33251	46.00	5070	5150	5070	6640	3580	5110	5121.07	0.00	0	6194	5226	5167	5061	5002	4896	5197	5032	98	1530	500	3270	10	1	15610000	802	-14.04	1.11	12	0.21	-366.00	4615.00	10260	20240304	-49.90	4000	20240806	28.50	6990	-26.47	20250225	4680	9.83	20250203	8340	-38.37	20240318	4000	28.50	20240806	3.71	N	307930	500	97 억		0	N	N	0	N	00	N
99	20250312	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	10	2	0.20	153617805	30004	41.50	5070	5150	5070	6640	3580	5110	5119.91	0.00	0	5844	5226	5167	5061	5002	4896	5197	5032	98	1530	500	3270	10	1	15610000	799	-13.99	1.11	12	0.19	-366.00	4615.00	10260	20240304	-50.10	4000	20240806	28.00	6990	-26.75	20250225	4680	9.40	20250203	8340	-38.61	20240318	4000	28.00	20240806	3.71	N	307930	500	97 억		0	N	N	0	N	00	N
100	20250312	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	20	2	0.39	120379445	23516	32.53	5070	5150	5070	6640	3580	5110	5119.04	0.00	0	5281	5226	5167	5061	5002	4896	5197	5032	98	1530	500	3270	10	1	15610000	801	-14.02	1.11	12	0.15	-366.00	4615.00	10260	20240304	-50.00	4000	20240806	28.25	6990	-26.61	20250225	4680	9.62	20250203	8340	-38.49	20240318	4000	28.25	20240806	3.71	N	307930	500	97 억		0	N	N	0	N	00	N
101	20250312	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	10	2	0.20	100712135	19681	27.22	5070	5150	5070	6640	3580	5110	5117.23	0.00	0	3656	5226	5167	5061	5002	4896	5197	5032	98	1530	500	3270	10	1	15610000	799	-13.99	1.11	12	0.13	-366.00	4615.00	10260	20240304	-50.10	4000	20240806	28.00	6990	-26.75	20250225	4680	9.40	20250203	8340	-38.61	20240318	4000	28.00	20240806	3.71	N	307930	500	97 억		0	N	N	0	N	00	N
102	20250312	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	10	2	0.20	91279625	17841	24.68	5070	5150	5070	6640	3580	5110	5116.28	0.00	0	3986	5226	5167	5061	5002	4896	5197	5032	98	1530	500	3270	10	1	15610000	799	-13.99	1.11	12	0.11	-366.00	4615.00	10260	20240304	-50.10	4000	20240806	28.00	6990	-26.75	20250225	4680	9.40	20250203	8340	-38.61	20240318	4000	28.00	20240806	3.71	N	307930	500	97 억		0	N	N	0	N	00	N
103	20250312	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	30	2	0.59	83330815	16292	22.54	5070	5150	5070	6640	3580	5110	5114.83	0.00	0	4001	5226	5167	5061	5002	4896	5197	5032	98	1530	500	3270	10	1	15610000	802	-14.04	1.11	12	0.10	-366.00	4615.00	10260	20240304	-49.90	4000	20240806	28.50	6990	-26.47	20250225	4680	9.83	20250203	8340	-38.37	20240318	4000	28.50	20240806	3.71	N	307930	500	97 억		0	N	N	0	N	00	N
104	20250312	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	10	2	0.20	18272055	3577	4.95	5070	5150	5070	6640	3580	5110	5108.21	0.00	0	532	5226	5167	5061	5002	4896	5197	5032	98	1530	500	3270	10	1	15610000	799	-13.99	1.11	12	0.02	-366.00	4615.00	10260	20240304	-50.10	4000	20240806	28.00	6990	-26.75	20250225	4680	9.40	20250203	8340	-38.61	20240318	4000	28.00	20240806	3.71	N	307930	500	97 억		0	N	N	0	N	00	N
105	20250312	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	20	2	0.39	8341690	1641	2.27	5070	5130	5070	6640	3580	5110	5083.30	0.00	0	201	5226	5167	5061	5002	4896	5197	5032	98	1530	500	3270	10	1	15610000	801	-14.02	1.11	12	0.01	-366.00	4615.00	10260	20240304	-50.00	4000	20240806	28.25	6990	-26.61	20250225	4680	9.62	20250203	8340	-38.49	20240318	4000	28.25	20240806	3.71	N	307930	500	97 억		0	N	N	0	N	00	N
106	20250311	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-30	5	-0.58	357645135	71198	89.58	5030	5120	4955	6680	3600	5140	5023.17	0.00	0	8065	5353	5246	5183	5076	5013	5215	5045	98	1540	500	3280	10	1	15610000	798	-13.96	1.11	12	0.46	-366.00	4615.00	10260	20240304	-50.19	4000	20240806	27.75	6990	-26.90	20250225	4680	9.19	20250203	8340	-38.73	20240318	4000	27.75	20240806	3.66	N	307930	500	97 억		0	N	N	0	N	00	N
107	20250311	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-50	5	-0.97	333182795	66398	83.54	5030	5120	4955	6680	3600	5140	5017.96	0.00	0	6248	5353	5246	5183	5076	5013	5215	5045	98	1540	500	3280	10	1	15610000	795	-13.91	1.10	12	0.43	-366.00	4615.00	10260	20240304	-50.39	4000	20240806	27.25	6990	-27.18	20250225	4680	8.76	20250203	8340	-38.97	20240318	4000	27.25	20240806	3.66	N	307930	500	97 억		0	N	N	0	N	00	N
108	20250311	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-50	5	-0.97	313046425	62414	78.52	5030	5120	4955	6680	3600	5140	5015.64	0.00	0	5887	5353	5246	5183	5076	5013	5215	5045	98	1540	500	3280	10	1	15610000	795	-13.91	1.10	12	0.40	-366.00	4615.00	10260	20240304	-50.39	4000	20240806	27.25	6990	-27.18	20250225	4680	8.76	20250203	8340	-38.97	20240318	4000	27.25	20240806	3.66	N	307930	500	97 억		0	N	N	0	N	00	N
109	20250311	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-80	5	-1.56	295804235	59031	74.27	5030	5110	4955	6680	3600	5140	5011.00	0.00	0	6825	5353	5246	5183	5076	5013	5215	5045	98	1540	500	3280	10	1	15610000	790	-13.83	1.10	12	0.38	-366.00	4615.00	10260	20240304	-50.68	4000	20240806	26.50	6990	-27.61	20250225	4680	8.12	20250203	8340	-39.33	20240318	4000	26.50	20240806	3.66	N	307930	500	97 억		0	N	N	0	N	00	N
110	20250311	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-30	5	-0.58	288411785	57570	72.43	5030	5110	4955	6680	3600	5140	5009.76	0.00	0	6532	5353	5246	5183	5076	5013	5215	5045	98	1540	500	3280	10	1	15610000	798	-13.96	1.11	12	0.37	-366.00	4615.00	10260	20240304	-50.19	4000	20240806	27.75	6990	-26.90	20250225	4680	9.19	20250203	8340	-38.73	20240318	4000	27.75	20240806	3.66	N	307930	500	97 억		0	N	N	0	N	00	N
111	20250311	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-90	5	-1.75	248302600	49668	62.49	5030	5070	4955	6680	3600	5140	4999.25	0.00	0	-318	5353	5246	5183	5076	5013	5215	5045	98	1540	500	3280	10	1	15610000	788	-13.80	1.09	12	0.32	-366.00	4615.00	10260	20240304	-50.78	4000	20240806	26.25	6990	-27.75	20250225	4680	7.91	20250203	8340	-39.45	20240318	4000	26.25	20240806	3.66	N	307930	500	97 억		0	N	N	0	N	00	N
112	20250311	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	-140	5	-2.72	222727045	44549	56.05	5030	5070	4955	6680	3600	5140	4999.60	0.00	0	-801	5353	5246	5183	5076	5013	5215	5045	98	1540	500	3280	10	1	15610000	781	-13.66	1.08	12	0.29	-366.00	4615.00	10260	20240304	-51.27	4000	20240806	25.00	6990	-28.47	20250225	4680	6.84	20250203	8340	-40.05	20240318	4000	25.00	20240806	3.66	N	307930	500	97 억		0	N	N	0	N	00	N
113	20250311	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	-160	5	-3.11	102542205	20511	25.81	5030	5070	4955	6680	3600	5140	4999.38	0.00	0	-2455	5353	5246	5183	5076	5013	5215	5045	98	1540	500	3280	5	1	15610000	777	-13.61	1.08	12	0.13	-366.00	4615.00	10260	20240304	-51.46	4000	20240806	24.50	6990	-28.76	20250225	4680	6.41	20250203	8340	-40.29	20240318	4000	24.50	20240806	3.66	N	307930	500	97 억		0	N	N	0	N	00	N
114	20250310	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-100	5	-1.91	404543250	78417	69.06	5250	5290	5120	6810	3670	5240	5158.95	0.00	0	-6570	5500	5370	5270	5140	5040	5435	5205	98	1570	500	3350	10	1	15610000	802	-14.04	1.11	12	0.50	-366.00	4615.00	10260	20240304	-49.90	4000	20240806	28.50	6990	-26.47	20250225	4680	9.83	20250203	8340	-38.37	20240318	4000	28.50	20240806	3.61	N	307930	500	97 억		0	N	N	0	N	00	N
115	20250310	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	5145	-95	5	-1.81	349464210	67686	59.61	5250	5290	5120	6810	3670	5240	5163.02	0.00	0	-6530	5500	5370	5270	5140	5040	5435	5205	98	1570	500	3350	10	1	15610000	803	-14.06	1.11	12	0.43	-366.00	4615.00	10260	20240304	-49.85	4000	20240806	28.62	6990	-26.39	20250225	4680	9.94	20250203	8340	-38.31	20240318	4000	28.62	20240806	3.61	N	307930	500	97 억		0	N	N	0	N	00	N
116	20250310	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-40	5	-0.76	259257010	50138	44.15	5250	5290	5120	6810	3670	5240	5170.87	0.00	0	-6024	5500	5370	5270	5140	5040	5435	5205	98	1570	500	3350	10	1	15610000	812	-14.21	1.13	12	0.32	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	8340	-37.65	20240318	4000	30.00	20240806	3.61	N	307930	500	97 억		0	N	N	0	N	00	N
117	20250310	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-40	5	-0.76	233742320	45212	39.81	5250	5290	5120	6810	3670	5240	5169.92	0.00	0	-9336	5500	5370	5270	5140	5040	5435	5205	98	1570	500	3350	10	1	15610000	812	-14.21	1.13	12	0.29	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	8340	-37.65	20240318	4000	30.00	20240806	3.61	N	307930	500	97 억		0	N	N	0	N	00	N
118	20250310	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-40	5	-0.76	219961620	42559	37.48	5250	5290	5120	6810	3670	5240	5168.39	0.00	0	-10377	5500	5370	5270	5140	5040	5435	5205	98	1570	500	3350	10	1	15610000	812	-14.21	1.13	12	0.27	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	8340	-37.65	20240318	4000	30.00	20240806	3.61	N	307930	500	97 억		0	N	N	0	N	00	N
119	20250310	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-40	5	-0.76	213638110	41343	36.41	5250	5290	5120	6810	3670	5240	5167.46	0.00	0	-9825	5500	5370	5270	5140	5040	5435	5205	98	1570	500	3350	10	1	15610000	812	-14.21	1.13	12	0.26	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	8340	-37.65	20240318	4000	30.00	20240806	3.61	N	307930	500	97 억		0	N	N	0	N	00	N
120	20250310	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-60	5	-1.15	109418210	21086	18.57	5250	5290	5160	6810	3670	5240	5189.14	0.00	0	-9322	5500	5370	5270	5140	5040	5435	5205	98	1570	500	3350	10	1	15610000	809	-14.15	1.12	12	0.14	-366.00	4615.00	10260	20240304	-49.51	4000	20240806	29.50	6990	-25.89	20250225	4680	10.68	20250203	8340	-37.89	20240318	4000	29.50	20240806	3.61	N	307930	500	97 억		0	N	N	0	N	00	N
121	20250310	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-30	5	-0.57	58460260	11248	9.91	5250	5290	5160	6810	3670	5240	5197.39	0.00	0	-6988	5500	5370	5270	5140	5040	5435	5205	98	1570	500	3350	10	1	15610000	813	-14.23	1.13	12	0.07	-366.00	4615.00	10260	20240304	-49.22	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	8340	-37.53	20240318	4000	30.25	20240806	3.61	N	307930	500	97 억		0	N	N	0	N	00	N
122	20250307	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-60	5	-1.13	592297910	112494	154.29	5220	5400	5170	6890	3710	5300	5265.15	0.00	0	-134	5433	5366	5293	5226	5153	5330	5190	98	1590	500	3390	10	1	15610000	818	-14.32	1.14	12	0.72	-366.00	4615.00	10260	20240304	-48.93	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	8490	-38.28	20240307	4000	31.00	20240806	3.56	N	307930	500	97 억		0	N	N	0	N	00	N
123	20250307	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-110	5	-2.08	564720100	107225	147.06	5220	5400	5170	6890	3710	5300	5266.68	0.00	0	2651	5433	5366	5293	5226	5153	5330	5190	98	1590	500	3390	10	1	15610000	810	-14.18	1.12	12	0.69	-366.00	4615.00	10260	20240304	-49.42	4000	20240806	29.75	6990	-25.75	20250225	4680	10.90	20250203	8490	-38.87	20240307	4000	29.75	20240806	3.56	N	307930	500	97 억		0	N	N	0	N	00	N
124	20250307	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-50	5	-0.94	342536130	64525	88.50	5220	5400	5190	6890	3710	5300	5308.58	0.00	0	-7456	5433	5366	5293	5226	5153	5330	5190	98	1590	500	3390	10	1	15610000	820	-14.34	1.14	12	0.41	-366.00	4615.00	10260	20240304	-48.83	4000	20240806	31.25	6990	-24.89	20250225	4680	12.18	20250203	8490	-38.16	20240307	4000	31.25	20240806	3.56	N	307930	500	97 억		0	N	N	0	N	00	N
125	20250307	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-10	5	-0.19	287720440	54104	74.20	5220	5400	5190	6890	3710	5300	5317.91	0.00	0	463	5433	5366	5293	5226	5153	5330	5190	98	1590	500	3390	10	1	15610000	826	-14.45	1.15	12	0.35	-366.00	4615.00	10260	20240304	-48.44	4000	20240806	32.25	6990	-24.32	20250225	4680	13.03	20250203	8490	-37.69	20240307	4000	32.25	20240806	3.56	N	307930	500	97 억		0	N	N	0	N	00	N
126	20250307	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	280288610	52698	72.28	5220	5400	5190	6890	3710	5300	5318.77	0.00	0	635	5433	5366	5293	5226	5153	5330	5190	98	1590	500	3390	10	1	15610000	827	-14.48	1.15	12	0.34	-366.00	4615.00	10260	20240304	-48.34	4000	20240806	32.50	6990	-24.18	20250225	4680	13.25	20250203	8490	-37.57	20240307	4000	32.50	20240806	3.56	N	307930	500	97 억		0	N	N	0	N	00	N
127	20250307	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	260595430	48970	67.16	5220	5400	5190	6890	3710	5300	5321.53	0.00	0	2102	5433	5366	5293	5226	5153	5330	5190	98	1590	500	3390	10	1	15610000	827	-14.48	1.15	12	0.31	-366.00	4615.00	10260	20240304	-48.34	4000	20240806	32.50	6990	-24.18	20250225	4680	13.25	20250203	8490	-37.57	20240307	4000	32.50	20240806	3.56	N	307930	500	97 억		0	N	N	0	N	00	N
128	20250307	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	40	2	0.75	193645750	36337	49.84	5220	5400	5190	6890	3710	5300	5329.16	0.00	0	7690	5433	5366	5293	5226	5153	5330	5190	98	1590	500	3390	10	1	15610000	834	-14.59	1.16	12	0.23	-366.00	4615.00	10260	20240304	-47.95	4000	20240806	33.50	6990	-23.61	20250225	4680	14.10	20250203	8490	-37.10	20240307	4000	33.50	20240806	3.56	N	307930	500	97 억		0	N	N	0	N	00	N
129	20250307	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-70	5	-1.32	28822990	5526	7.58	5220	5270	5190	6890	3710	5300	5215.89	0.00	0	-1080	5433	5366	5293	5226	5153	5330	5190	98	1590	500	3390	10	1	15610000	816	-14.29	1.13	12	0.04	-366.00	4615.00	10260	20240304	-49.03	4000	20240806	30.75	6990	-25.18	20250225	4680	11.75	20250203	8490	-38.40	20240307	4000	30.75	20240806	3.56	N	307930	500	97 억		0	N	N	0	N	00	N
130	20250306	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	378640380	71873	64.09	5360	5360	5220	6890	3710	5300	5268.16	0.00	0	-93	5400	5350	5250	5200	5100	5375	5225	98	1590	500	3390	10	1	15610000	827	-14.48	1.15	12	0.46	-366.00	4615.00	10260	20240304	-48.34	4000	20240806	32.50	6990	-24.18	20250225	4680	13.25	20250203	8940	-40.72	20240306	4000	32.50	20240806	3.60	N	307930	500	97 억		0	N	N	0	N	00	N
131	20250306	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-20	5	-0.38	356722980	67730	60.40	5360	5360	5220	6890	3710	5300	5266.84	0.00	0	928	5400	5350	5250	5200	5100	5375	5225	98	1590	500	3390	10	1	15610000	824	-14.43	1.14	12	0.43	-366.00	4615.00	10260	20240304	-48.54	4000	20240806	32.00	6990	-24.46	20250225	4680	12.82	20250203	8940	-40.94	20240306	4000	32.00	20240806	3.60	N	307930	500	97 억		0	N	N	0	N	00	N
132	20250306	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	281721990	53441	47.65	5360	5360	5220	6890	3710	5300	5271.65	0.00	0	1190	5400	5350	5250	5200	5100	5375	5225	98	1590	500	3390	10	1	15610000	827	-14.48	1.15	12	0.34	-366.00	4615.00	10260	20240304	-48.34	4000	20240806	32.50	6990	-24.18	20250225	4680	13.25	20250203	8940	-40.72	20240306	4000	32.50	20240806	3.60	N	307930	500	97 억		0	N	N	0	N	00	N
133	20250306	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-50	5	-0.94	231602710	43949	39.19	5360	5360	5220	6890	3710	5300	5269.81	0.00	0	3697	5400	5350	5250	5200	5100	5375	5225	98	1590	500	3390	10	1	15610000	820	-14.34	1.14	12	0.28	-366.00	4615.00	10260	20240304	-48.83	4000	20240806	31.25	6990	-24.89	20250225	4680	12.18	20250203	8940	-41.28	20240306	4000	31.25	20240806	3.60	N	307930	500	97 억		0	N	N	0	N	00	N
134	20250306	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-10	5	-0.19	167960250	31813	28.37	5360	5360	5220	6890	3710	5300	5279.61	0.00	0	203	5400	5350	5250	5200	5100	5375	5225	98	1590	500	3390	10	1	15610000	826	-14.45	1.15	12	0.20	-366.00	4615.00	10260	20240304	-48.44	4000	20240806	32.25	6990	-24.32	20250225	4680	13.03	20250203	8940	-40.83	20240306	4000	32.25	20240806	3.60	N	307930	500	97 억		0	N	N	0	N	00	N
135	20250306	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-10	5	-0.19	154303455	29222	26.06	5360	5360	5220	6890	3710	5300	5280.39	0.00	0	-292	5400	5350	5250	5200	5100	5375	5225	98	1590	500	3390	10	1	15610000	826	-14.45	1.15	12	0.19	-366.00	4615.00	10260	20240304	-48.44	4000	20240806	32.25	6990	-24.32	20250225	4680	13.03	20250203	8940	-40.83	20240306	4000	32.25	20240806	3.60	N	307930	500	97 억		0	N	N	0	N	00	N
136	20250306	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-20	5	-0.38	112018885	21182	18.89	5360	5360	5240	6890	3710	5300	5288.40	0.00	0	1133	5400	5350	5250	5200	5100	5375	5225	98	1590	500	3390	10	1	15610000	824	-14.43	1.14	12	0.14	-366.00	4615.00	10260	20240304	-48.54	4000	20240806	32.00	6990	-24.46	20250225	4680	12.82	20250203	8940	-40.94	20240306	4000	32.00	20240806	3.60	N	307930	500	97 억		0	N	N	0	N	00	N
137	20250306	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	36373360	6847	6.11	5360	5360	5290	6890	3710	5300	5312.31	0.00	0	511	5400	5350	5250	5200	5100	5375	5225	98	1590	500	3390	10	1	15610000	827	-14.48	1.15	12	0.04	-366.00	4615.00	10260	20240304	-48.34	4000	20240806	32.50	6990	-24.18	20250225	4680	13.25	20250203	8940	-40.72	20240306	4000	32.50	20240806	3.60	N	307930	500	97 억		0	N	N	0	N	00	N
138	20250305	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	110	2	2.12	562272795	107739	68.50	5180	5300	5150	6740	3640	5190	5218.59	0.00	0	20364	5403	5296	5213	5106	5023	5255	5065	98	1550	500	3320	10	1	15610000	827	-14.48	1.15	12	0.69	-366.00	4615.00	10260	20240304	-48.34	4000	20240806	32.50	6990	-24.18	20250225	4680	13.25	20250203	9350	-43.32	20240305	4000	32.50	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
139	20250305	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	90	2	1.73	539410785	103424	65.75	5180	5300	5150	6740	3640	5190	5215.53	0.00	0	19800	5403	5296	5213	5106	5023	5255	5065	98	1550	500	3320	10	1	15610000	824	-14.43	1.14	12	0.66	-366.00	4615.00	10260	20240304	-48.54	4000	20240806	32.00	6990	-24.46	20250225	4680	12.82	20250203	9350	-43.53	20240305	4000	32.00	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
140	20250305	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	80	2	1.54	454048005	87191	55.43	5180	5280	5150	6740	3640	5190	5207.51	0.00	0	15729	5403	5296	5213	5106	5023	5255	5065	98	1550	500	3320	10	1	15610000	823	-14.40	1.14	12	0.56	-366.00	4615.00	10260	20240304	-48.64	4000	20240806	31.75	6990	-24.61	20250225	4680	12.61	20250203	9350	-43.64	20240305	4000	31.75	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
141	20250305	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-20	5	-0.39	307924905	59293	37.70	5180	5260	5150	6740	3640	5190	5193.28	0.00	0	12706	5403	5296	5213	5106	5023	5255	5065	98	1550	500	3320	10	1	15610000	807	-14.13	1.12	12	0.38	-366.00	4615.00	10260	20240304	-49.61	4000	20240806	29.25	6990	-26.04	20250225	4680	10.47	20250203	9350	-44.71	20240305	4000	29.25	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
142	20250305	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-10	5	-0.19	290977365	56014	35.61	5180	5260	5150	6740	3640	5190	5194.73	0.00	0	12839	5403	5296	5213	5106	5023	5255	5065	98	1550	500	3320	10	1	15610000	809	-14.15	1.12	12	0.36	-366.00	4615.00	10260	20240304	-49.51	4000	20240806	29.50	6990	-25.89	20250225	4680	10.68	20250203	9350	-44.60	20240305	4000	29.50	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
143	20250305	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	0	3	0.00	219864225	42248	26.86	5180	5260	5150	6740	3640	5190	5204.13	0.00	0	13969	5403	5296	5213	5106	5023	5255	5065	98	1550	500	3320	10	1	15610000	810	-14.18	1.12	12	0.27	-366.00	4615.00	10260	20240304	-49.42	4000	20240806	29.75	6990	-25.75	20250225	4680	10.90	20250203	9350	-44.49	20240305	4000	29.75	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
144	20250305	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	70	2	1.35	183225455	35203	22.38	5180	5260	5150	6740	3640	5190	5204.83	0.00	0	11121	5403	5296	5213	5106	5023	5255	5065	98	1550	500	3320	10	1	15610000	821	-14.37	1.14	12	0.23	-366.00	4615.00	10260	20240304	-48.73	4000	20240806	31.50	6990	-24.75	20250225	4680	12.39	20250203	9350	-43.74	20240305	4000	31.50	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
145	20250305	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	40	2	0.77	54819410	10520	6.69	5180	5240	5180	6740	3640	5190	5210.97	0.00	0	4668	5403	5296	5213	5106	5023	5255	5065	98	1550	500	3320	10	1	15610000	816	-14.29	1.13	12	0.07	-366.00	4615.00	10260	20240304	-49.03	4000	20240806	30.75	6990	-25.18	20250225	4680	11.75	20250203	9350	-44.06	20240305	4000	30.75	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
146	20250304	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-190	5	-3.53	761616460	146179	39.13	5280	5320	5130	6990	3770	5380	5201.94	0.00	0	-6644	5666	5522	5356	5212	5046	5595	5285	98	1610	500	3440	10	1	15610000	810	-14.18	1.12	12	0.94	-366.00	4615.00	10260	20240304	-49.42	4000	20240806	29.75	6990	-25.75	20250225	4680	10.90	20250203	10260	-49.42	20240304	4000	29.75	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
147	20250304	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-200	5	-3.72	708767865	135943	36.39	5280	5320	5130	6990	3770	5380	5205.02	0.00	0	-6753	5666	5522	5356	5212	5046	5595	5285	98	1610	500	3440	10	1	15610000	809	-14.15	1.12	12	0.87	-366.00	4615.00	10260	20240304	-49.51	4000	20240806	29.50	6990	-25.89	20250225	4680	10.68	20250203	10260	-49.51	20240304	4000	29.50	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
148	20250304	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-170	5	-3.16	593283185	113667	30.43	5280	5320	5130	6990	3770	5380	5209.35	0.00	0	-18205	5666	5522	5356	5212	5046	5595	5285	98	1610	500	3440	10	1	15610000	813	-14.23	1.13	12	0.73	-366.00	4615.00	10260	20240304	-49.22	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	10260	-49.22	20240304	4000	30.25	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
149	20250304	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-180	5	-3.35	571058475	109382	29.28	5280	5320	5130	6990	3770	5380	5210.30	0.00	0	-18683	5666	5522	5356	5212	5046	5595	5285	98	1610	500	3440	10	1	15610000	812	-14.21	1.13	12	0.70	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	10260	-49.32	20240304	4000	30.00	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
150	20250304	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-190	5	-3.53	494805335	94615	25.33	5280	5320	5150	6990	3770	5380	5218.12	0.00	0	-18326	5666	5522	5356	5212	5046	5595	5285	98	1610	500	3440	10	1	15610000	810	-14.18	1.12	12	0.61	-366.00	4615.00	10260	20240304	-49.42	4000	20240806	29.75	6990	-25.75	20250225	4680	10.90	20250203	10260	-49.42	20240304	4000	29.75	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
151	20250304	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-180	5	-3.35	421892165	80520	21.56	5280	5320	5180	6990	3770	5380	5226.74	0.00	0	-19133	5666	5522	5356	5212	5046	5595	5285	98	1610	500	3440	10	1	15610000	812	-14.21	1.13	12	0.52	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	10260	-49.32	20240304	4000	30.00	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
152	20250304	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-140	5	-2.60	293208505	55838	14.95	5280	5320	5190	6990	3770	5380	5233.32	0.00	0	-13056	5666	5522	5356	5212	5046	5595	5285	98	1610	500	3440	10	1	15610000	818	-14.32	1.14	12	0.36	-366.00	4615.00	10260	20240304	-48.93	4000	20240806	31.00	6990	-25.04	20250225	4680	11.97	20250203	10260	-48.93	20240304	4000	31.00	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N
153	20250304	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-160	5	-2.97	130939765	24760	6.63	5280	5290	5210	6990	3770	5380	5254.00	0.00	0	-4592	5666	5522	5356	5212	5046	5595	5285	98	1610	500	3440	10	1	15610000	815	-14.26	1.13	12	0.16	-366.00	4615.00	10260	20240304	-49.12	4000	20240806	30.50	6990	-25.32	20250225	4680	11.54	20250203	10260	-49.12	20240304	4000	30.50	20240806	4.04	N	307930	500	97 억		0	N	N	0	N	00	N