KissMeData/435620/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	161327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	0	3	0.00	125326940	11843	75.51	10580	10590	10580	13750	7410	10580	10582.36	0.18	0	-11	10585	10580	10575	10570	10565	10582	10572	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.28	311.00	10070.00	10590	20250224	-0.09	9630	20240401	9.87	10590	0.00	20250224	10360	2.12	20250102	10590	-0.09	20250224	9630	9.87	20240401	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
3	20250328	151331	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	10	2	0.09	125316360	11842	75.51	10580	10590	10580	13750	7410	10580	10582.36	0.18	0	-11	10585	10580	10575	10570	10565	10582	10572	22	3170	500	7820	10	1	4302000	456	34.05	1.05	12	0.28	311.00	10070.00	10590	20250224	0.00	9630	20240401	9.97	10590	0.00	20250224	10360	2.22	20250102	10590	0.00	20250224	9630	9.97	20240401	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
4	20250328	141335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	0	3	0.00	108109650	10217	65.15	10580	10590	10580	13750	7410	10580	10581.35	0.18	0	0	10585	10580	10575	10570	10565	10582	10572	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.24	311.00	10070.00	10590	20250224	-0.09	9630	20240401	9.87	10590	0.00	20250224	10360	2.12	20250102	10590	-0.09	20250224	9630	9.87	20240401	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
5	20250328	131328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	0	3	0.00	105697410	9989	63.69	10580	10590	10580	13750	7410	10580	10581.38	0.18	0	0	10585	10580	10575	10570	10565	10582	10572	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.23	311.00	10070.00	10590	20250224	-0.09	9630	20240401	9.87	10590	0.00	20250224	10360	2.12	20250102	10590	-0.09	20250224	9630	9.87	20240401	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
6	20250328	121326	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	0	3	0.00	58172050	5497	35.05	10580	10590	10580	13750	7410	10580	10582.51	0.18	0	16	10585	10580	10575	10570	10565	10582	10572	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.13	311.00	10070.00	10590	20250224	-0.09	9630	20240401	9.87	10590	0.00	20250224	10360	2.12	20250102	10590	-0.09	20250224	9630	9.87	20240401	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
7	20250328	111325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	0	3	0.00	55230810	5219	33.28	10580	10590	10580	13750	7410	10580	10582.64	0.18	0	16	10585	10580	10575	10570	10565	10582	10572	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.12	311.00	10070.00	10590	20250224	-0.09	9630	20240401	9.87	10590	0.00	20250224	10360	2.12	20250102	10590	-0.09	20250224	9630	9.87	20240401	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
8	20250328	101334	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	10	2	0.09	40545760	3831	24.43	10580	10590	10580	13750	7410	10580	10583.60	0.18	0	16	10585	10580	10575	10570	10565	10582	10572	22	3170	500	7820	10	1	4302000	456	34.05	1.05	12	0.09	311.00	10070.00	10590	20250224	0.00	9630	20240401	9.97	10590	0.00	20250224	10360	2.22	20250102	10590	0.00	20250224	9630	9.97	20240401	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
9	20250328	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	0	3	0.00	13510660	1277	8.14	10580	10580	10580	13750	7410	10580	10580.00	0.18	0	0	10585	10580	10575	10570	10565	10582	10572	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.03	311.00	10070.00	10590	20250224	-0.09	9630	20240401	9.87	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9630	9.87	20240401	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
10	20250327	162644	57	100.00	KOSDAQ		금융	N	N	N	N		N	10575	5	2	0.05	165872610	15683	129.27	10570	10580	10570	13740	7400	10570	10576.59	0.18	0	498	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	34.00	1.05	12	0.36	311.00	10070.00	10590	20250224	-0.14	9630	20240401	9.81	10590	-0.14	20250224	10360	2.08	20250102	10590	-0.14	20250224	9630	9.81	20240401	0.00	N	435620	500	21 억		7846	N	N	0	N	00	N
11	20250327	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10575	5	2	0.05	165872610	15683	129.27	10570	10580	10570	13740	7400	10570	10576.59	0.18	0	498	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	34.00	1.05	12	0.36	311.00	10070.00	10590	20250224	-0.14	9630	20240401	9.81	10590	-0.14	20250224	10360	2.08	20250102	10590	-0.14	20250224	9630	9.81	20240401	0.00	N	435620	500	21 억		7846	N	N	0	N	00	N
12	20250327	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	10575	5	2	0.05	162404220	15355	126.57	10570	10580	10570	13740	7400	10570	10576.63	0.18	0	500	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	34.00	1.05	12	0.36	311.00	10070.00	10590	20250224	-0.14	9630	20240401	9.81	10590	-0.14	20250224	10360	2.08	20250102	10590	-0.14	20250224	9630	9.81	20240401	0.00	N	435620	500	21 억		7846	N	N	0	N	00	N
13	20250327	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10575	5	2	0.05	116995870	11063	91.19	10570	10580	10570	13740	7400	10570	10575.42	0.18	0	500	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	34.00	1.05	12	0.26	311.00	10070.00	10590	20250224	-0.14	9630	20240401	9.81	10590	-0.14	20250224	10360	2.08	20250102	10590	-0.14	20250224	9630	9.81	20240401	0.00	N	435620	500	21 억		7846	N	N	0	N	00	N
14	20250327	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	65887910	6228	51.34	10570	10580	10570	13740	7400	10570	10579.30	0.18	0	-1000	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.14	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7846	N	N	0	N	00	N
15	20250327	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	62494690	5907	48.69	10570	10580	10570	13740	7400	10570	10579.77	0.18	0	-1000	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.14	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7846	N	N	0	N	00	N
16	20250327	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10575	5	2	0.05	51069270	4827	39.79	10570	10580	10570	13740	7400	10570	10579.92	0.18	0	-1000	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	34.00	1.05	12	0.11	311.00	10070.00	10590	20250224	-0.14	9630	20240401	9.81	10590	-0.14	20250224	10360	2.08	20250102	10590	-0.14	20250224	9630	9.81	20240401	0.00	N	435620	500	21 억		7846	N	N	0	N	00	N
17	20250327	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	10	2	0.09	31803420	3006	24.78	10570	10580	10570	13740	7400	10570	10579.98	0.18	0	-1000	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.07	311.00	10070.00	10590	20250224	-0.09	9630	20240401	9.87	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9630	9.87	20240401	0.00	N	435620	500	21 억		7846	N	N	0	N	00	N
18	20250326	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	128242800	12132	124.21	10570	10580	10560	13740	7400	10570	10570.62	0.18	0	-3	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.28	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7849	N	N	0	N	00	N
19	20250326	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	128189930	12127	124.16	10570	10580	10560	13740	7400	10570	10570.62	0.18	0	0	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.28	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7849	N	N	0	N	00	N
20	20250326	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	48270080	4566	46.75	10570	10580	10560	13740	7400	10570	10571.63	0.18	0	3	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.11	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7849	N	N	0	N	00	N
21	20250326	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	37293420	3528	36.12	10570	10580	10560	13740	7400	10570	10570.70	0.18	0	3	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.08	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7849	N	N	0	N	00	N
22	20250326	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	30631820	2898	29.67	10570	10580	10560	13740	7400	10570	10569.99	0.18	0	3	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.07	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7849	N	N	0	N	00	N
23	20250326	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	10982470	1039	10.64	10570	10580	10570	13740	7400	10570	10570.23	0.18	0	0	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7849	N	N	0	N	00	N
24	20250326	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	8360870	791	8.10	10570	10570	10570	13740	7400	10570	10570.00	0.18	0	0	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7849	N	N	0	N	00	N
25	20250326	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	0	0	0.00	0	0	0	13740	7400	10570	0.00	0.18	0	0	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7849	N	N	0	N	00	N
26	20250325	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	103234975	9767	77.70	10570	10580	10560	13740	7400	10570	10569.77	0.19	0	-311	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.23	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		8160	N	N	0	N	00	N
27	20250325	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	103086995	9753	77.59	10570	10580	10560	13740	7400	10570	10569.77	0.19	0	-297	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.23	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		8160	N	N	0	N	00	N
28	20250325	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10565	-5	5	-0.05	100551315	9513	75.68	10570	10580	10560	13740	7400	10570	10569.88	0.19	0	-295	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.97	1.05	12	0.22	311.00	10070.00	10590	20250224	-0.24	9630	20240401	9.71	10590	-0.24	20250224	10360	1.98	20250102	10590	-0.24	20250224	9630	9.71	20240401	0.00	N	435620	500	21 억		8160	N	N	0	N	00	N
29	20250325	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	10565	-5	5	-0.05	95794110	9063	72.10	10570	10580	10560	13740	7400	10570	10569.80	0.19	0	-349	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.97	1.05	12	0.21	311.00	10070.00	10590	20250224	-0.24	9630	20240401	9.71	10590	-0.24	20250224	10360	1.98	20250102	10590	-0.24	20250224	9630	9.71	20240401	0.00	N	435620	500	21 억		8160	N	N	0	N	00	N
30	20250325	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10565	-5	5	-0.05	93691675	8864	70.52	10570	10580	10560	13740	7400	10570	10569.91	0.19	0	-349	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.97	1.05	12	0.21	311.00	10070.00	10590	20250224	-0.24	9630	20240401	9.71	10590	-0.24	20250224	10360	1.98	20250102	10590	-0.24	20250224	9630	9.71	20240401	0.00	N	435620	500	21 억		8160	N	N	0	N	00	N
31	20250325	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	-10	5	-0.09	92043540	8708	69.28	10570	10580	10560	13740	7400	10570	10570.00	0.19	0	-349	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.20	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		8160	N	N	0	N	00	N
32	20250325	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	24321570	2301	18.31	10570	10570	10570	13740	7400	10570	10570.00	0.19	0	-349	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		8160	N	N	0	N	00	N
33	20250325	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	5285000	500	3.98	10570	10570	10570	13740	7400	10570	10570.00	0.19	0	0	10590	10580	10570	10560	10550	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.01	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		8160	N	N	0	N	00	N
34	20250324	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	132860220	12570	121.94	10570	10580	10560	13740	7400	10570	10569.63	0.19	0	-78	10593	10581	10568	10556	10543	10587	10562	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.29	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		8238	N	N	0	N	00	N
35	20250324	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	122290220	11570	112.24	10570	10580	10560	13740	7400	10570	10569.60	0.19	0	-78	10593	10581	10568	10556	10543	10587	10562	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.27	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		8238	N	N	0	N	00	N
36	20250324	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10565	-5	5	-0.05	93741415	8869	86.04	10570	10580	10560	13740	7400	10570	10569.56	0.19	0	-74	10593	10581	10568	10556	10543	10587	10562	22	3170	500	7820	10	1	4302000	455	33.97	1.05	12	0.21	311.00	10070.00	10590	20250224	-0.24	9630	20240401	9.71	10590	-0.24	20250224	10360	1.98	20250102	10590	-0.24	20250224	9630	9.71	20240401	0.00	N	435620	500	21 억		8238	N	N	0	N	00	N
37	20250324	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10565	-5	5	-0.05	91438245	8651	83.93	10570	10580	10560	13740	7400	10570	10569.67	0.19	0	-74	10593	10581	10568	10556	10543	10587	10562	22	3170	500	7820	10	1	4302000	455	33.97	1.05	12	0.20	311.00	10070.00	10590	20250224	-0.24	9630	20240401	9.71	10590	-0.24	20250224	10360	1.98	20250102	10590	-0.24	20250224	9630	9.71	20240401	0.00	N	435620	500	21 억		8238	N	N	0	N	00	N
38	20250324	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	-10	5	-0.09	89420350	8460	82.07	10570	10580	10560	13740	7400	10570	10569.78	0.19	0	-74	10593	10581	10568	10556	10543	10587	10562	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.20	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		8238	N	N	0	N	00	N
39	20250324	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	47987870	4540	44.04	10570	10580	10570	13740	7400	10570	10570.02	0.19	0	-74	10593	10581	10568	10556	10543	10587	10562	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.11	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		8238	N	N	0	N	00	N
40	20250324	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	45345310	4290	41.62	10570	10580	10570	13740	7400	10570	10570.00	0.19	0	-74	10593	10581	10568	10556	10543	10587	10562	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.10	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		8238	N	N	0	N	00	N
41	20250324	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	27513710	2603	25.25	10570	10570	10570	13740	7400	10570	10570.00	0.19	0	0	10593	10581	10568	10556	10543	10587	10562	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.06	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		8238	N	N	0	N	00	N
42	20250321	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	10	2	0.09	108926935	10308	174.39	10555	10580	10555	13720	7400	10560	10567.22	0.18	0	-2151	10580	10570	10560	10550	10540	10565	10545	22	3160	500	7810	10	1	4302000	455	33.99	1.05	12	0.24	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
43	20250321	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	10	2	0.09	108926935	10308	174.39	10555	10580	10555	13720	7400	10560	10567.22	0.18	0	-2151	10580	10570	10560	10550	10540	10565	10545	22	3160	500	7810	10	1	4302000	455	33.99	1.05	12	0.24	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
44	20250321	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	95874755	9072	153.48	10555	10580	10555	13720	7400	10560	10568.20	0.18	0	-2151	10580	10570	10560	10550	10540	10565	10545	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.21	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
45	20250321	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	85705475	8109	137.18	10555	10580	10555	13720	7400	10560	10569.18	0.18	0	-2151	10580	10570	10560	10550	10540	10565	10545	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.19	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
46	20250321	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10565	5	2	0.05	85071875	8049	136.17	10555	10580	10555	13720	7400	10560	10569.25	0.18	0	-2151	10580	10570	10560	10550	10540	10565	10545	22	3160	500	7810	10	1	4302000	455	33.97	1.05	12	0.19	311.00	10070.00	10590	20250224	-0.24	9630	20240401	9.71	10590	-0.24	20250224	10360	1.98	20250102	10590	-0.24	20250224	9630	9.71	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
47	20250321	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	10	2	0.09	83645600	7914	133.89	10555	10580	10555	13720	7400	10560	10569.32	0.18	0	-2151	10580	10570	10560	10550	10540	10565	10545	22	3160	500	7810	10	1	4302000	455	33.99	1.05	12	0.18	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
48	20250321	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	5290555	501	8.48	10555	10560	10555	13720	7400	10560	10559.99	0.18	0	0	10580	10570	10560	10550	10540	10565	10545	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.01	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
49	20250321	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	0	0	0.00	0	0	0	13720	7400	10560	0.00	0.18	0	0	10580	10570	10560	10550	10540	10565	10545	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
50	20250320	161939	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	61871480	5860	33.65	10570	10570	10550	13720	7400	10560	10558.27	0.18	0	-5	10573	10566	10553	10546	10533	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.14	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
51	20250320	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	61871480	5860	33.65	10570	10570	10550	13720	7400	10560	10558.27	0.18	0	-5	10573	10566	10553	10546	10533	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.14	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
52	20250320	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	48259080	4570	26.24	10570	10570	10550	13720	7400	10560	10559.97	0.18	0	-5	10573	10566	10553	10546	10533	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.11	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
53	20250320	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	48259080	4570	26.24	10570	10570	10550	13720	7400	10560	10559.97	0.18	0	-5	10573	10566	10553	10546	10533	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.11	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
54	20250320	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	35492040	3361	19.30	10570	10570	10550	13720	7400	10560	10559.96	0.18	0	-5	10573	10566	10553	10546	10533	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.08	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
55	20250320	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	10	2	0.09	34436040	3261	18.72	10570	10570	10550	13720	7400	10560	10559.96	0.18	0	-5	10573	10566	10553	10546	10533	10570	10550	22	3160	500	7810	10	1	4302000	455	33.99	1.05	12	0.08	311.00	10070.00	10590	20250224	-0.19	9630	20240401	9.76	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
56	20250320	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	2449950	232	1.33	10570	10570	10560	13720	7400	10560	10560.13	0.18	0	-3	10573	10566	10553	10546	10533	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.01	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
57	20250320	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	0	0	0.00	0	0	0	13720	7400	10560	0.00	0.18	0	0	10573	10566	10553	10546	10533	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.28	9630	20240401	9.66	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7889	N	N	0	N	00	N
58	20250319	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	183890610	17416	27.99	10540	10560	10540	13700	7380	10540	10558.72	0.18	0	-1002	10566	10552	10536	10522	10506	10545	10515	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.40	311.00	10070.00	10590	20250224	-0.28	9600	20240307	10.00	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7891	N	N	0	N	00	N
59	20250319	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	10	2	0.09	183869490	17414	27.98	10540	10560	10540	13700	7380	10540	10558.72	0.18	0	-1002	10566	10552	10536	10522	10506	10545	10515	22	3160	500	7790	10	1	4302000	454	33.92	1.05	12	0.40	311.00	10070.00	10590	20250224	-0.38	9600	20240307	9.90	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		7891	N	N	0	N	00	N
60	20250319	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	140247440	13283	21.35	10540	10560	10540	13700	7380	10540	10558.42	0.18	0	-1000	10566	10552	10536	10522	10506	10545	10515	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.31	311.00	10070.00	10590	20250224	-0.28	9600	20240307	10.00	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7891	N	N	0	N	00	N
61	20250319	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	123858320	11731	18.85	10540	10560	10540	13700	7380	10540	10558.21	0.18	0	-1000	10566	10552	10536	10522	10506	10545	10515	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.27	311.00	10070.00	10590	20250224	-0.28	9600	20240307	10.00	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7891	N	N	0	N	00	N
62	20250319	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	115019900	10894	17.51	10540	10560	10540	13700	7380	10540	10558.10	0.18	0	-1000	10566	10552	10536	10522	10506	10545	10515	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.25	311.00	10070.00	10590	20250224	-0.28	9600	20240307	10.00	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7891	N	N	0	N	00	N
63	20250319	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	75557180	7157	11.50	10540	10560	10540	13700	7380	10540	10557.10	0.18	0	-1000	10566	10552	10536	10522	10506	10545	10515	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.17	311.00	10070.00	10590	20250224	-0.47	9600	20240307	9.79	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		7891	N	N	0	N	00	N
64	20250319	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	75525520	7154	11.50	10540	10560	10540	13700	7380	10540	10557.10	0.18	0	-1000	10566	10552	10536	10522	10506	10545	10515	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.17	311.00	10070.00	10590	20250224	-0.28	9600	20240307	10.00	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		7891	N	N	0	N	00	N
65	20250319	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	4015740	381	0.61	10540	10540	10540	13700	7380	10540	10540.00	0.18	0	0	10566	10552	10536	10522	10506	10545	10515	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.01	311.00	10070.00	10590	20250224	-0.47	9600	20240307	9.79	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		7891	N	N	0	N	00	N
66	20250318	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	-10	5	-0.09	655731780	62229	298.63	10550	10550	10520	13710	7390	10550	10537.40	0.16	0	1150	10570	10560	10550	10540	10530	10555	10535	22	3160	500	7800	10	1	4302000	453	33.89	1.05	12	1.45	311.00	10070.00	10590	20250224	-0.47	9600	20240306	9.79	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6741	N	N	0	N	00	N
67	20250318	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	-10	5	-0.09	655689610	62225	298.61	10550	10550	10520	13710	7390	10550	10537.40	0.16	0	1150	10570	10560	10550	10540	10530	10555	10535	22	3160	500	7800	10	1	4302000	453	33.89	1.05	12	1.45	311.00	10070.00	10590	20250224	-0.47	9600	20240306	9.79	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6741	N	N	0	N	00	N
68	20250318	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	0	3	0.00	655162610	62175	298.37	10550	10550	10520	13710	7390	10550	10537.40	0.16	0	1150	10570	10560	10550	10540	10530	10555	10535	22	3160	500	7800	10	1	4302000	454	33.92	1.05	12	1.45	311.00	10070.00	10590	20250224	-0.38	9600	20240306	9.90	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6741	N	N	0	N	00	N
69	20250318	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	0	3	0.00	654170910	62081	297.92	10550	10550	10520	13710	7390	10550	10537.38	0.16	0	1150	10570	10560	10550	10540	10530	10555	10535	22	3160	500	7800	10	1	4302000	454	33.92	1.05	12	1.44	311.00	10070.00	10590	20250224	-0.38	9600	20240306	9.90	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6741	N	N	0	N	00	N
70	20250318	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	0	3	0.00	654170910	62081	297.92	10550	10550	10520	13710	7390	10550	10537.38	0.16	0	1150	10570	10560	10550	10540	10530	10555	10535	22	3160	500	7800	10	1	4302000	454	33.92	1.05	12	1.44	311.00	10070.00	10590	20250224	-0.38	9600	20240306	9.90	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6741	N	N	0	N	00	N
71	20250318	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	0	3	0.00	654170910	62081	297.92	10550	10550	10520	13710	7390	10550	10537.38	0.16	0	1150	10570	10560	10550	10540	10530	10555	10535	22	3160	500	7800	10	1	4302000	454	33.92	1.05	12	1.44	311.00	10070.00	10590	20250224	-0.38	9600	20240306	9.90	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6741	N	N	0	N	00	N
72	20250318	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10545	-5	5	-0.05	27704295	2626	12.60	10550	10550	10545	13710	7390	10550	10550.00	0.16	0	0	10570	10560	10550	10540	10530	10555	10535	22	3160	500	7800	10	1	4302000	454	33.91	1.05	12	0.06	311.00	10070.00	10590	20250224	-0.42	9600	20240306	9.84	10590	-0.42	20250224	10360	1.79	20250102	10590	-0.42	20250224	9630	9.50	20240401	0.00	N	435620	500	21 억		6741	N	N	0	N	00	N
73	20250318	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	13710	7390	10550	0.00	0.16	0	0	10570	10560	10550	10540	10530	10555	10535	22	3160	500	7800	10	1	4302000	454	33.92	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.38	9600	20240306	9.90	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6741	N	N	0	N	00	N
74	20250317	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-10	5	-0.09	219735460	20838	187.61	10560	10560	10540	13720	7400	10560	10544.94	0.28	0	-5239	10586	10572	10556	10542	10526	10575	10545	22	3160	500	7810	10	1	4302000	454	33.92	1.05	12	0.48	311.00	10070.00	10590	20250224	-0.38	9590	20240305	10.01	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		11980	N	N	0	N	00	N
75	20250317	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-10	5	-0.09	182852660	17342	156.14	10560	10560	10540	13720	7400	10560	10543.92	0.28	0	-5185	10586	10572	10556	10542	10526	10575	10545	22	3160	500	7810	10	1	4302000	454	33.92	1.05	12	0.40	311.00	10070.00	10590	20250224	-0.38	9590	20240305	10.01	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		11980	N	N	0	N	00	N
76	20250317	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-10	5	-0.09	158767010	15059	135.58	10560	10560	10540	13720	7400	10560	10543.00	0.28	0	-5185	10586	10572	10556	10542	10526	10575	10545	22	3160	500	7810	10	1	4302000	454	33.92	1.05	12	0.35	311.00	10070.00	10590	20250224	-0.38	9590	20240305	10.01	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		11980	N	N	0	N	00	N
77	20250317	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-10	5	-0.09	149377510	14169	127.57	10560	10560	10540	13720	7400	10560	10542.56	0.28	0	-5185	10586	10572	10556	10542	10526	10575	10545	22	3160	500	7810	10	1	4302000	454	33.92	1.05	12	0.33	311.00	10070.00	10590	20250224	-0.38	9590	20240305	10.01	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		11980	N	N	0	N	00	N
78	20250317	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-10	5	-0.09	149377510	14169	127.57	10560	10560	10540	13720	7400	10560	10542.56	0.28	0	-5185	10586	10572	10556	10542	10526	10575	10545	22	3160	500	7810	10	1	4302000	454	33.92	1.05	12	0.33	311.00	10070.00	10590	20250224	-0.38	9590	20240305	10.01	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		11980	N	N	0	N	00	N
79	20250317	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	147868860	14026	126.28	10560	10560	10540	13720	7400	10560	10542.48	0.28	0	-5185	10586	10572	10556	10542	10526	10575	10545	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.33	311.00	10070.00	10590	20250224	-0.28	9590	20240305	10.11	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		11980	N	N	0	N	00	N
80	20250317	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	-20	5	-0.19	147858300	14025	126.27	10560	10560	10540	13720	7400	10560	10542.48	0.28	0	-5185	10586	10572	10556	10542	10526	10575	10545	22	3160	500	7810	10	1	4302000	453	33.89	1.05	12	0.33	311.00	10070.00	10590	20250224	-0.47	9590	20240305	9.91	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		11980	N	N	0	N	00	N
81	20250317	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	82743800	7850	70.68	10560	10560	10540	13720	7400	10560	10540.61	0.28	0	-5185	10586	10572	10556	10542	10526	10575	10545	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.18	311.00	10070.00	10590	20250224	-0.28	9590	20240305	10.11	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		11980	N	N	0	N	00	N
82	20250314	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	10	2	0.09	117243720	11107	141.33	10560	10570	10540	13710	7390	10550	10555.84	0.15	0	6094	10570	10560	10550	10540	10530	10565	10545	22	3160	500	7800	10	1	4302000	454	33.95	1.05	12	0.26	311.00	10070.00	10590	20250224	-0.28	9590	20240304	10.11	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		6515	N	N	0	N	00	N
83	20250314	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	10	2	0.09	117243720	11107	141.33	10560	10570	10540	13710	7390	10550	10555.84	0.15	0	6094	10570	10560	10550	10540	10530	10565	10545	22	3160	500	7800	10	1	4302000	454	33.95	1.05	12	0.26	311.00	10070.00	10590	20250224	-0.28	9590	20240304	10.11	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		6515	N	N	0	N	00	N
84	20250314	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	0	3	0.00	114047060	10804	137.47	10560	10570	10540	13710	7390	10550	10556.00	0.15	0	6094	10570	10560	10550	10540	10530	10565	10545	22	3160	500	7800	10	1	4302000	454	33.92	1.05	12	0.25	311.00	10070.00	10590	20250224	-0.38	9590	20240304	10.01	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6515	N	N	0	N	00	N
85	20250314	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	20	2	0.19	87091810	8249	104.96	10560	10570	10540	13710	7390	10550	10557.86	0.15	0	6094	10570	10560	10550	10540	10530	10565	10545	22	3160	500	7800	10	1	4302000	455	33.99	1.05	12	0.19	311.00	10070.00	10590	20250224	-0.19	9590	20240304	10.22	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9630	9.76	20240401	0.00	N	435620	500	21 억		6515	N	N	0	N	00	N
86	20250314	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	-10	5	-0.09	19551720	1855	23.60	10560	10560	10540	13710	7390	10550	10540.01	0.15	0	0	10570	10560	10550	10540	10530	10565	10545	22	3160	500	7800	10	1	4302000	453	33.89	1.05	12	0.04	311.00	10070.00	10590	20250224	-0.47	9590	20240304	9.91	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6515	N	N	0	N	00	N
87	20250314	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	-10	5	-0.09	14281720	1355	17.24	10560	10560	10540	13710	7390	10550	10540.01	0.15	0	0	10570	10560	10550	10540	10530	10565	10545	22	3160	500	7800	10	1	4302000	453	33.89	1.05	12	0.03	311.00	10070.00	10590	20250224	-0.47	9590	20240304	9.91	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6515	N	N	0	N	00	N
88	20250314	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	13710	7390	10550	0.00	0.15	0	0	10570	10560	10550	10540	10530	10565	10545	22	3160	500	7800	10	1	4302000	454	33.92	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.38	9590	20240304	10.01	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6515	N	N	0	N	00	N
89	20250314	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	13710	7390	10550	0.00	0.15	0	0	10570	10560	10550	10540	10530	10565	10545	22	3160	500	7800	10	1	4302000	454	33.92	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.38	9590	20240304	10.01	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6515	N	N	0	N	00	N
90	20250313	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	10	2	0.09	82834180	7859	61.27	10540	10560	10540	13700	7380	10540	10540.04	0.15	0	-792	10566	10552	10546	10532	10526	10550	10530	22	3160	500	7790	10	1	4302000	454	33.92	1.05	12	0.18	311.00	10070.00	10590	20250224	-0.38	9560	20240229	10.36	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6509	N	N	0	N	00	N
91	20250313	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	82623310	7839	61.12	10540	10560	10540	13700	7380	10540	10540.03	0.15	0	-779	10566	10552	10546	10532	10526	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.18	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6509	N	N	0	N	00	N
92	20250313	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	27962800	2653	20.68	10540	10560	10540	13700	7380	10540	10540.07	0.15	0	-606	10566	10552	10546	10532	10526	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.06	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6509	N	N	0	N	00	N
93	20250313	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	20637350	1958	15.27	10540	10560	10540	13700	7380	10540	10540.02	0.15	0	-426	10566	10552	10546	10532	10526	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6509	N	N	0	N	00	N
94	20250313	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	8790390	834	6.50	10540	10560	10540	13700	7380	10540	10540.04	0.15	0	-246	10566	10552	10546	10532	10526	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6509	N	N	0	N	00	N
95	20250313	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	822150	78	0.61	10540	10560	10540	13700	7380	10540	10540.38	0.15	0	-67	10566	10552	10546	10532	10526	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6509	N	N	0	N	00	N
96	20250313	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	115960	11	0.09	10540	10560	10540	13700	7380	10540	10541.82	0.15	0	0	10566	10552	10546	10532	10526	10550	10530	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.28	9560	20240229	10.46	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		6509	N	N	0	N	00	N
97	20250313	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	105400	10	0.08	10540	10540	10540	13700	7380	10540	10540.00	0.15	0	0	10566	10552	10546	10532	10526	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6509	N	N	0	N	00	N
98	20250312	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	135186070	12826	158.21	10540	10560	10540	13700	7380	10540	10540.00	0.14	0	-483	10560	10550	10540	10530	10520	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.30	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6072	N	N	0	N	00	N
99	20250312	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	135164990	12824	158.18	10540	10560	10540	13700	7380	10540	10540.00	0.14	0	-483	10560	10550	10540	10530	10520	10550	10530	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.30	311.00	10070.00	10590	20250224	-0.28	9560	20240229	10.46	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		6072	N	N	0	N	00	N
100	20250312	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	135154430	12823	158.17	10540	10550	10540	13700	7380	10540	10540.00	0.14	0	-483	10560	10550	10540	10530	10520	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.30	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6072	N	N	0	N	00	N
101	20250312	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	128176950	12161	150.01	10540	10550	10540	13700	7380	10540	10540.00	0.14	0	-483	10560	10550	10540	10530	10520	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.28	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6072	N	N	0	N	00	N
102	20250312	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	128176950	12161	150.01	10540	10550	10540	13700	7380	10540	10540.00	0.14	0	-483	10560	10550	10540	10530	10520	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.28	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6072	N	N	0	N	00	N
103	20250312	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	118142860	11209	138.26	10540	10540	10540	13700	7380	10540	10540.00	0.14	0	456	10560	10550	10540	10530	10520	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.26	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6072	N	N	0	N	00	N
104	20250312	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	110469740	10481	129.28	10540	10540	10540	13700	7380	10540	10540.00	0.14	0	263	10560	10550	10540	10530	10520	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.24	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6072	N	N	0	N	00	N
105	20250312	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	10540	1	0.01	10540	10540	10540	13700	7380	10540	10540.00	0.14	0	0	10560	10550	10540	10530	10520	10550	10530	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6072	N	N	0	N	00	N
106	20250311	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	10	2	0.09	85407170	8107	19.24	10540	10550	10530	13680	7380	10530	10534.99	0.15	0	-367	10576	10552	10536	10512	10496	10545	10505	22	3150	500	7790	10	1	4302000	453	33.89	1.05	12	0.19	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6439	N	N	0	N	00	N
107	20250311	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	10	2	0.09	83467760	7923	18.80	10540	10550	10530	13680	7380	10530	10534.87	0.15	0	-366	10576	10552	10536	10512	10496	10545	10505	22	3150	500	7790	10	1	4302000	453	33.89	1.05	12	0.18	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6439	N	N	0	N	00	N
108	20250311	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	0	3	0.00	83288530	7906	18.76	10540	10550	10530	13680	7380	10530	10534.85	0.15	0	-366	10576	10552	10536	10512	10496	10545	10505	22	3150	500	7790	10	1	4302000	453	33.86	1.05	12	0.18	311.00	10070.00	10590	20250224	-0.57	9560	20240229	10.15	10590	-0.57	20250224	10360	1.64	20250102	10590	-0.57	20250224	9630	9.35	20240401	0.00	N	435620	500	21 억		6439	N	N	0	N	00	N
109	20250311	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	0	3	0.00	70842050	6724	15.95	10540	10550	10530	13680	7380	10530	10535.70	0.15	0	-366	10576	10552	10536	10512	10496	10545	10505	22	3150	500	7790	10	1	4302000	453	33.86	1.05	12	0.16	311.00	10070.00	10590	20250224	-0.57	9560	20240229	10.15	10590	-0.57	20250224	10360	1.64	20250102	10590	-0.57	20250224	9630	9.35	20240401	0.00	N	435620	500	21 억		6439	N	N	0	N	00	N
110	20250311	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	0	3	0.00	55815730	5297	12.57	10540	10550	10530	13680	7380	10530	10537.23	0.15	0	-366	10576	10552	10536	10512	10496	10545	10505	22	3150	500	7790	10	1	4302000	453	33.86	1.05	12	0.12	311.00	10070.00	10590	20250224	-0.57	9560	20240229	10.15	10590	-0.57	20250224	10360	1.64	20250102	10590	-0.57	20250224	9630	9.35	20240401	0.00	N	435620	500	21 억		6439	N	N	0	N	00	N
111	20250311	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	0	3	0.00	23691530	2248	5.33	10540	10550	10530	13680	7380	10530	10538.94	0.15	0	0	10576	10552	10536	10512	10496	10545	10505	22	3150	500	7790	10	1	4302000	453	33.86	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.57	9560	20240229	10.15	10590	-0.57	20250224	10360	1.64	20250102	10590	-0.57	20250224	9630	9.35	20240401	0.00	N	435620	500	21 억		6439	N	N	0	N	00	N
112	20250311	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	20	2	0.19	7936630	753	1.79	10540	10550	10540	13680	7380	10530	10540.01	0.15	0	0	10576	10552	10536	10512	10496	10545	10505	22	3150	500	7790	10	1	4302000	454	33.92	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.38	9560	20240229	10.36	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9630	9.55	20240401	0.00	N	435620	500	21 억		6439	N	N	0	N	00	N
113	20250311	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	10	2	0.09	1054000	100	0.24	10540	10540	10540	13680	7380	10530	10540.00	0.15	0	0	10576	10552	10536	10512	10496	10545	10505	22	3150	500	7790	10	1	4302000	453	33.89	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6439	N	N	0	N	00	N
114	20250310	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	-10	5	-0.09	443740210	42146	1002.04	10540	10560	10520	13700	7380	10540	10528.64	0.14	0	-19618	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	453	33.86	1.05	12	0.98	311.00	10070.00	10590	20250224	-0.57	9560	20240229	10.15	10590	-0.57	20250224	10360	1.64	20250102	10590	-0.57	20250224	9630	9.35	20240401	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
115	20250310	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	-20	5	-0.19	421784900	40059	952.43	10540	10560	10520	13700	7380	10540	10529.09	0.14	0	-18496	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	453	33.83	1.04	12	0.93	311.00	10070.00	10590	20250224	-0.66	9560	20240229	10.04	10590	-0.66	20250224	10360	1.54	20250102	10590	-0.66	20250224	9630	9.24	20240401	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
116	20250310	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	-10	5	-0.09	194459540	18463	438.97	10540	10560	10530	13700	7380	10540	10532.39	0.14	0	-8060	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	453	33.86	1.05	12	0.43	311.00	10070.00	10590	20250224	-0.57	9560	20240229	10.15	10590	-0.57	20250224	10360	1.64	20250102	10590	-0.57	20250224	9630	9.35	20240401	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
117	20250310	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	11963000	1135	26.99	10540	10560	10540	13700	7380	10540	10540.09	0.14	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.03	311.00	10070.00	10590	20250224	-0.28	9560	20240229	10.46	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
118	20250310	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	11963000	1135	26.99	10540	10560	10540	13700	7380	10540	10540.09	0.14	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.03	311.00	10070.00	10590	20250224	-0.28	9560	20240229	10.46	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
119	20250310	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	11963000	1135	26.99	10540	10560	10540	13700	7380	10540	10540.09	0.14	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.03	311.00	10070.00	10590	20250224	-0.28	9560	20240229	10.46	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
120	20250310	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	10529500	999	23.75	10540	10560	10540	13700	7380	10540	10540.04	0.14	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.28	9560	20240229	10.46	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9630	9.66	20240401	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
121	20250310	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	5122440	486	11.55	10540	10540	10540	13700	7380	10540	10540.00	0.14	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.01	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9630	9.45	20240401	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
122	20250307	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	-20	5	-0.19	44351640	4206	46.53	10550	10570	10540	13720	7400	10560	10544.85	0.14	0	1000	10580	10570	10560	10550	10540	10570	10550	22	3160	500	7810	10	1	4302000	453	33.89	1.05	12	0.10	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9600	9.79	20240307	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
123	20250307	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	-20	5	-0.19	44320020	4203	46.50	10550	10570	10540	13720	7400	10560	10544.85	0.14	0	1000	10580	10570	10560	10550	10540	10570	10550	22	3160	500	7810	10	1	4302000	453	33.89	1.05	12	0.10	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9600	9.79	20240307	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
124	20250307	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	-20	5	-0.19	38944620	3693	40.86	10550	10570	10540	13720	7400	10560	10545.52	0.14	0	1000	10580	10570	10560	10550	10540	10570	10550	22	3160	500	7810	10	1	4302000	453	33.89	1.05	12	0.09	311.00	10070.00	10590	20250224	-0.47	9560	20240229	10.25	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9600	9.79	20240307	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
125	20250307	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	24241320	2298	25.42	10550	10570	10540	13720	7400	10560	10548.88	0.14	0	265	10580	10570	10560	10550	10540	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.28	9560	20240229	10.46	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9600	10.00	20240307	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
126	20250307	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	24241320	2298	25.42	10550	10570	10540	13720	7400	10560	10548.88	0.14	0	265	10580	10570	10560	10550	10540	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.28	9560	20240229	10.46	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9600	10.00	20240307	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
127	20250307	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	0	3	0.00	24241320	2298	25.42	10550	10570	10540	13720	7400	10560	10548.88	0.14	0	265	10580	10570	10560	10550	10540	10570	10550	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.28	9560	20240229	10.46	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9600	10.00	20240307	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
128	20250307	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-10	5	-0.09	21405990	2029	22.45	10550	10570	10550	13720	7400	10560	10550.02	0.14	0	0	10580	10570	10560	10550	10540	10570	10550	22	3160	500	7810	10	1	4302000	454	33.92	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.38	9560	20240229	10.36	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9600	9.90	20240307	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
129	20250307	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	10	2	0.09	10043640	952	10.53	10550	10570	10550	13720	7400	10560	10550.04	0.14	0	0	10580	10570	10560	10550	10540	10570	10550	22	3160	500	7810	10	1	4302000	455	33.99	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.19	9560	20240229	10.56	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9600	10.10	20240307	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
130	20250306	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	-10	5	-0.09	95368740	9039	1282.13	10560	10570	10550	13740	7400	10570	10550.81	0.14	0	0	10576	10572	10566	10562	10556	10575	10565	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.21	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9600	10.00	20240306	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
131	20250306	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	-10	5	-0.09	95337060	9036	1281.70	10560	10570	10550	13740	7400	10570	10550.80	0.14	0	0	10576	10572	10566	10562	10556	10575	10565	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.21	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9600	10.00	20240306	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
132	20250306	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-20	5	-0.19	64678720	6130	869.50	10560	10570	10550	13740	7400	10570	10551.18	0.14	0	0	10576	10572	10566	10562	10556	10575	10565	22	3170	500	7820	10	1	4302000	454	33.92	1.05	12	0.14	311.00	10070.00	10590	20250224	-0.38	9550	20240222	10.47	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9600	9.90	20240306	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
133	20250306	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-20	5	-0.19	54075950	5125	726.95	10560	10570	10550	13740	7400	10570	10551.40	0.14	0	0	10576	10572	10566	10562	10556	10575	10565	22	3170	500	7820	10	1	4302000	454	33.92	1.05	12	0.12	311.00	10070.00	10590	20250224	-0.38	9550	20240222	10.47	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9600	9.90	20240306	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
134	20250306	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-20	5	-0.19	54054840	5123	726.67	10560	10570	10550	13740	7400	10570	10551.40	0.14	0	0	10576	10572	10566	10562	10556	10575	10565	22	3170	500	7820	10	1	4302000	454	33.92	1.05	12	0.12	311.00	10070.00	10590	20250224	-0.38	9550	20240222	10.47	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9600	9.90	20240306	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
135	20250306	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-20	5	-0.19	32849340	3113	441.56	10560	10570	10550	13740	7400	10570	10552.31	0.14	0	0	10576	10572	10566	10562	10556	10575	10565	22	3170	500	7820	10	1	4302000	454	33.92	1.05	12	0.07	311.00	10070.00	10590	20250224	-0.38	9550	20240222	10.47	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9600	9.90	20240306	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
136	20250306	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	30876490	2926	415.04	10560	10570	10550	13740	7400	10570	10552.46	0.14	0	0	10576	10572	10566	10562	10556	10575	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.07	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9600	10.10	20240306	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
137	20250306	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	0	0	0.00	0	0	0	13740	7400	10570	0.00	0.14	0	0	10576	10572	10566	10562	10556	10575	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9600	10.10	20240306	0.00	N	435620	500	21 억		6057	N	N	0	N	00	N
138	20250305	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	7445860	705	18.23	10570	10570	10560	13740	7400	10570	10561.50	0.14	0	80	10583	10576	10563	10556	10543	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9590	10.22	20240305	0.00	N	435620	500	21 억		6077	N	N	0	N	00	N
139	20250305	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	7445860	705	18.23	10570	10570	10560	13740	7400	10570	10561.50	0.14	0	80	10583	10576	10563	10556	10543	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9590	10.22	20240305	0.00	N	435620	500	21 억		6077	N	N	0	N	00	N
140	20250305	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	7445860	705	18.23	10570	10570	10560	13740	7400	10570	10561.50	0.14	0	80	10583	10576	10563	10556	10543	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9590	10.22	20240305	0.00	N	435620	500	21 억		6077	N	N	0	N	00	N
141	20250305	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	7445860	705	18.23	10570	10570	10560	13740	7400	10570	10561.50	0.14	0	80	10583	10576	10563	10556	10543	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9590	10.22	20240305	0.00	N	435620	500	21 억		6077	N	N	0	N	00	N
142	20250305	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	1606150	152	3.93	10570	10570	10560	13740	7400	10570	10566.78	0.14	0	100	10583	10576	10563	10556	10543	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9590	10.22	20240305	0.00	N	435620	500	21 억		6077	N	N	0	N	00	N
143	20250305	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	1606150	152	3.93	10570	10570	10560	13740	7400	10570	10566.78	0.14	0	100	10583	10576	10563	10556	10543	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9590	10.22	20240305	0.00	N	435620	500	21 억		6077	N	N	0	N	00	N
144	20250305	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	-10	5	-0.09	1595580	151	3.90	10570	10570	10560	13740	7400	10570	10566.75	0.14	0	100	10583	10576	10563	10556	10543	10580	10560	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9590	10.11	20240305	0.00	N	435620	500	21 억		6077	N	N	0	N	00	N
145	20250305	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	1057000	100	2.59	10570	10570	10570	13740	7400	10570	10570.00	0.14	0	100	10583	10576	10563	10556	10543	10580	10560	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9590	10.22	20240305	0.00	N	435620	500	21 억		6077	N	N	0	N	00	N
146	20250304	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	30	2	0.28	40821570	3867	27.35	10550	10570	10550	13700	7380	10540	10556.39	0.15	0	-372	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	455	33.99	1.05	12	0.09	311.00	10070.00	10590	20250224	-0.19	9550	20240222	10.68	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9590	10.22	20240304	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
147	20250304	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	10	2	0.09	25485060	2415	17.08	10550	10560	10550	13700	7380	10540	10552.82	0.15	0	-372	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.92	1.05	12	0.06	311.00	10070.00	10590	20250224	-0.38	9550	20240222	10.47	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9590	10.01	20240304	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
148	20250304	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	10	2	0.09	23016240	2181	15.42	10550	10560	10550	13700	7380	10540	10553.07	0.15	0	-372	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.92	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.38	9550	20240222	10.47	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9590	10.01	20240304	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
149	20250304	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	20716340	1963	13.88	10550	10560	10550	13700	7380	10540	10553.41	0.15	0	-372	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9590	10.11	20240304	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
150	20250304	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	20716340	1963	13.88	10550	10560	10550	13700	7380	10540	10553.41	0.15	0	-372	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9590	10.11	20240304	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
151	20250304	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	20716340	1963	13.88	10550	10560	10550	13700	7380	10540	10553.41	0.15	0	-372	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.05	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9590	10.11	20240304	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
152	20250304	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	18963390	1797	12.71	10550	10560	10550	13700	7380	10540	10552.80	0.15	0	-372	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.04	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9590	10.11	20240304	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
153	20250304	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	10	2	0.09	10370650	983	6.95	10550	10550	10550	13700	7380	10540	10550.00	0.15	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	454	33.92	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.38	9550	20240222	10.47	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9590	10.01	20240304	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N