KissMeData/435620/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161256	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10680	20	2	0.19	235291310	22056	54.82	10660	10680	10660	13850	7470	10660	10667.90	0.27	0	-39	10693	10676	10653	10636	10613	10685	10645	22	3190	500	0	10	1	4302000	459	47.68	1.04	12	0.51	224.00	10294.00	10680	20250430	0.00	9910	20240607	7.77	10680	0.00	20250430	10360	3.09	20250102	10680	0.00	20250430	9910	7.77	20240607	0.00	Y	435620	500	21 억		11696	N	N	0	N	00	N
3	20250430	151308	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10675	15	2	0.14	230560100	21613	53.72	10660	10680	10660	13850	7470	10660	10667.66	0.27	0	-16	10693	10676	10653	10636	10613	10685	10645	22	3190	500	0	10	1	4302000	459	47.66	1.04	12	0.50	224.00	10294.00	10680	20250430	-0.05	9910	20240607	7.72	10680	-0.05	20250430	10360	3.04	20250102	10680	-0.05	20250430	9910	7.72	20240607	0.00	Y	435620	500	21 억		11696	N	N	0	N	00	N
4	20250430	141309	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10670	10	2	0.09	188993915	17721	44.04	10660	10680	10660	13850	7470	10660	10664.97	0.27	0	-15	10693	10676	10653	10636	10613	10685	10645	22	3190	500	0	10	1	4302000	459	47.63	1.04	12	0.41	224.00	10294.00	10680	20250430	-0.09	9910	20240607	7.67	10680	-0.09	20250430	10360	2.99	20250102	10680	-0.09	20250430	9910	7.67	20240607	0.00	Y	435620	500	21 억		11696	N	N	0	N	00	N
5	20250430	131306	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10670	10	2	0.09	188353685	17661	43.90	10660	10670	10660	13850	7470	10660	10664.95	0.27	0	-17	10693	10676	10653	10636	10613	10685	10645	22	3190	500	0	10	1	4302000	459	47.63	1.04	12	0.41	224.00	10294.00	10670	20250429	0.00	9910	20240607	7.67	10670	0.00	20250429	10360	2.99	20250102	10670	0.00	20250429	9910	7.67	20240607	0.00	Y	435620	500	21 억		11696	N	N	0	N	00	N
6	20250430	121309	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10665	5	2	0.05	171143210	16048	39.89	10660	10670	10660	13850	7470	10660	10664.46	0.27	0	-17	10693	10676	10653	10636	10613	10685	10645	22	3190	500	0	10	1	4302000	459	47.61	1.04	12	0.37	224.00	10294.00	10670	20250429	-0.05	9910	20240607	7.62	10670	0.00	20250429	10360	2.94	20250102	10670	-0.05	20250429	9910	7.62	20240607	0.00	Y	435620	500	21 억		11696	N	N	0	N	00	N
7	20250430	111307	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10670	10	2	0.09	65021670	6094	15.15	10660	10670	10660	13850	7470	10660	10669.79	0.27	0	-17	10693	10676	10653	10636	10613	10685	10645	22	3190	500	0	10	1	4302000	459	47.63	1.04	12	0.14	224.00	10294.00	10670	20250429	0.00	9910	20240607	7.67	10670	0.00	20250429	10360	2.99	20250102	10670	0.00	20250429	9910	7.67	20240607	0.00	Y	435620	500	21 억		11696	N	N	0	N	00	N
8	20250430	101310	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10660	0	3	0.00	17305850	1622	4.03	10660	10670	10660	13850	7470	10660	10669.45	0.27	0	-17	10693	10676	10653	10636	10613	10685	10645	22	3190	500	0	10	1	4302000	459	47.59	1.04	12	0.04	224.00	10294.00	10670	20250429	-0.09	9910	20240607	7.57	10670	0.00	20250429	10360	2.90	20250102	10670	-0.09	20250429	9910	7.57	20240607	0.00	Y	435620	500	21 억		11696	N	N	0	N	00	N
9	20250430	091313	51	100.00	KOSDAQ		금융	N	N	N	N		N	10660	0	3	0.00	394420	37	0.09	10660	10660	10660	13850	7470	10660	10660.00	0.27	0	-37	10693	10676	10653	10636	10613	10685	10645	22	3190	500	0	10	1	4302000	459	47.59	1.04	12	0.00	224.00	10294.00	10670	20250429	-0.09	9910	20240607	7.57	10670	-0.09	20250429	10360	2.90	20250102	10670	-0.09	20250429	9910	7.57	20240607	0.00	Y	435620	500	21 억		11696	N	N	0	N	00	N
10	20250429	161256	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10660	20	2	0.19	428831470	40234	63.90	10630	10670	10630	13830	7450	10640	10658.43	0.28	0	-314	10660	10650	10640	10630	10620	10655	10635	22	3190	500	0	10	1	4302000	459	47.59	1.04	12	0.94	224.00	10294.00	10670	20250429	-0.09	9910	20240607	7.57	10670	-0.09	20250429	10360	2.90	20250102	10670	-0.09	20250429	9910	7.57	20240607	0.00	Y	435620	500	21 억		12010	N	N	0	N	00	N
11	20250429	151302	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10660	20	2	0.19	425057830	39880	63.34	10630	10670	10630	13830	7450	10640	10658.42	0.28	0	29	10660	10650	10640	10630	10620	10655	10635	22	3190	500	0	10	1	4302000	459	47.59	1.04	12	0.93	224.00	10294.00	10670	20250429	-0.09	9910	20240607	7.57	10670	-0.09	20250429	10360	2.90	20250102	10670	-0.09	20250429	9910	7.57	20240607	0.00	Y	435620	500	21 억		12010	N	N	0	N	00	N
12	20250429	141305	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10660	20	2	0.19	414297245	38871	61.73	10630	10670	10630	13830	7450	10640	10658.26	0.28	0	27	10660	10650	10640	10630	10620	10655	10635	22	3190	500	0	10	1	4302000	459	47.59	1.04	12	0.90	224.00	10294.00	10670	20250429	-0.09	9910	20240607	7.57	10670	-0.09	20250429	10360	2.90	20250102	10670	-0.09	20250429	9910	7.57	20240607	0.00	Y	435620	500	21 억		12010	N	N	0	N	00	N
13	20250429	131301	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10660	20	2	0.19	412794185	38730	61.51	10630	10670	10630	13830	7450	10640	10658.25	0.28	0	27	10660	10650	10640	10630	10620	10655	10635	22	3190	500	0	10	1	4302000	459	47.59	1.04	12	0.90	224.00	10294.00	10670	20250429	-0.09	9910	20240607	7.57	10670	-0.09	20250429	10360	2.90	20250102	10670	-0.09	20250429	9910	7.57	20240607	0.00	Y	435620	500	21 억		12010	N	N	0	N	00	N
14	20250429	121305	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10665	25	2	0.23	403829125	37889	60.17	10630	10670	10630	13830	7450	10640	10658.22	0.28	0	27	10660	10650	10640	10630	10620	10655	10635	22	3190	500	0	10	1	4302000	459	47.61	1.04	12	0.88	224.00	10294.00	10670	20250429	-0.05	9910	20240607	7.62	10670	-0.05	20250429	10360	2.94	20250102	10670	-0.05	20250429	9910	7.62	20240607	0.00	Y	435620	500	21 억		12010	N	N	0	N	00	N
15	20250429	111303	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10670	30	2	0.28	394906680	37052	58.85	10630	10670	10630	13830	7450	10640	10658.17	0.28	0	27	10660	10650	10640	10630	10620	10655	10635	22	3190	500	0	10	1	4302000	459	47.63	1.04	12	0.86	224.00	10294.00	10670	20250429	0.00	9910	20240607	7.67	10670	0.00	20250429	10360	2.99	20250102	10670	0.00	20250429	9910	7.67	20240607	0.00	Y	435620	500	21 억		12010	N	N	0	N	00	N
16	20250429	101307	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10650	10	2	0.09	293822860	27577	43.80	10630	10660	10630	13830	7450	10640	10654.63	0.28	0	25	10660	10650	10640	10630	10620	10655	10635	22	3190	500	0	10	1	4302000	458	47.54	1.03	12	0.64	224.00	10294.00	10660	20250429	-0.09	9910	20240607	7.47	10660	-0.09	20250429	10360	2.80	20250102	10660	-0.09	20250429	9910	7.47	20240607	0.00	Y	435620	500	21 억		12010	N	N	0	N	00	N
17	20250429	091309	51	100.00	KOSDAQ		금융	N	N	N	N		N	10630	-10	5	-0.09	10598110	997	1.58	10630	10630	10630	13830	7450	10640	10630.00	0.28	0	0	10660	10650	10640	10630	10620	10655	10635	22	3190	500	0	10	1	4302000	457	47.46	1.03	12	0.02	224.00	10294.00	10650	20250428	-0.19	9910	20240607	7.27	10650	-0.19	20250428	10360	2.61	20250102	10650	-0.19	20250428	9910	7.27	20240607	0.00	Y	435620	500	21 억		12010	N	N	0	N	00	N
18	20250428	161254	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10640	10	2	0.09	669882275	62965	141.12	10630	10650	10630	13810	7450	10630	10638.96	0.27	0	-5649	10656	10642	10626	10612	10596	10650	10620	22	3180	500	0	10	1	4302000	458	47.50	1.03	12	1.46	224.00	10294.00	10650	20250428	-0.09	9910	20240607	7.37	10650	-0.09	20250428	10360	2.70	20250102	10650	-0.09	20250428	9910	7.37	20240607	0.00	Y	435620	500	21 억		11659	N	N	0	N	00	N
19	20250428	151300	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10650	20	2	0.19	669850355	62962	141.12	10630	10650	10630	13810	7450	10630	10638.96	0.27	0	-5649	10656	10642	10626	10612	10596	10650	10620	22	3180	500	0	10	1	4302000	458	47.54	1.03	12	1.46	224.00	10294.00	10650	20250428	0.00	9910	20240607	7.47	10650	0.00	20250428	10360	2.80	20250102	10650	0.00	20250428	9910	7.47	20240607	0.00	Y	435620	500	21 억		11659	N	N	0	N	00	N
20	20250428	141301	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10635	5	2	0.05	641449940	60292	135.13	10630	10650	10630	13810	7450	10630	10639.06	0.27	0	-5628	10656	10642	10626	10612	10596	10650	10620	22	3180	500	0	10	1	4302000	458	47.48	1.03	12	1.40	224.00	10294.00	10650	20250428	-0.14	9910	20240607	7.32	10650	-0.14	20250428	10360	2.65	20250102	10650	-0.14	20250428	9910	7.32	20240607	0.00	Y	435620	500	21 억		11659	N	N	0	N	00	N
21	20250428	131300	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10630	0	3	0.00	592355645	55677	124.79	10630	10650	10630	13810	7450	10630	10639.14	0.27	0	-5628	10656	10642	10626	10612	10596	10650	10620	22	3180	500	0	10	1	4302000	457	47.46	1.03	12	1.29	224.00	10294.00	10650	20250428	-0.19	9910	20240607	7.27	10650	-0.19	20250428	10360	2.61	20250102	10650	-0.19	20250428	9910	7.27	20240607	0.00	Y	435620	500	21 억		11659	N	N	0	N	00	N
22	20250428	121257	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10630	0	3	0.00	574220805	53971	120.97	10630	10650	10630	13810	7450	10630	10639.43	0.27	0	-5634	10656	10642	10626	10612	10596	10650	10620	22	3180	500	0	10	1	4302000	457	47.46	1.03	12	1.25	224.00	10294.00	10650	20250428	-0.19	9910	20240607	7.27	10650	-0.19	20250428	10360	2.61	20250102	10650	-0.19	20250428	9910	7.27	20240607	0.00	Y	435620	500	21 억		11659	N	N	0	N	00	N
23	20250428	111258	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10630	0	3	0.00	380293430	35753	80.13	10630	10640	10630	13810	7450	10630	10636.69	0.27	0	364	10656	10642	10626	10612	10596	10650	10620	22	3180	500	0	10	1	4302000	457	47.46	1.03	12	0.83	224.00	10294.00	10640	20250425	-0.09	9910	20240607	7.27	10640	0.00	20250425	10360	2.61	20250102	10640	-0.09	20250425	9910	7.27	20240607	0.00	Y	435620	500	21 억		11659	N	N	0	N	00	N
24	20250428	101255	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10630	0	3	0.00	170878650	16070	36.02	10630	10640	10630	13810	7450	10630	10633.39	0.27	0	364	10656	10642	10626	10612	10596	10650	10620	22	3180	500	0	10	1	4302000	457	47.46	1.03	12	0.37	224.00	10294.00	10640	20250425	-0.09	9910	20240607	7.27	10640	0.00	20250425	10360	2.61	20250102	10640	-0.09	20250425	9910	7.27	20240607	0.00	Y	435620	500	21 억		11659	N	N	0	N	00	N
25	20250428	091257	51	100.00	KOSDAQ		금융	N	N	N	N		N	10630	0	3	0.00	7876830	741	1.66	10630	10630	10630	13810	7450	10630	10630.00	0.27	0	0	10656	10642	10626	10612	10596	10650	10620	22	3180	500	0	10	1	4302000	457	47.46	1.03	12	0.02	224.00	10294.00	10640	20250425	-0.09	9910	20240607	7.27	10640	-0.09	20250425	10360	2.61	20250102	10640	-0.09	20250425	9910	7.27	20240607	0.00	Y	435620	500	21 억		11659	N	N	0	N	00	N
26	20250425	161250	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10630	10	2	0.09	474267190	44617	154.29	10610	10640	10610	13800	7440	10620	10629.74	0.27	0	-6994	10633	10626	10613	10606	10593	10630	10610	22	3180	500	0	10	1	4302000	457	47.46	1.03	12	1.04	224.00	10294.00	10640	20250425	-0.09	9910	20240607	7.27	10640	-0.09	20250425	10360	2.61	20250102	10640	-0.09	20250425	9910	7.27	20240607	0.00	Y	435620	500	21 억		11653	N	N	0	N	00	N
27	20250425	151259	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10630	10	2	0.09	474129000	44604	154.24	10610	10640	10610	13800	7440	10620	10629.74	0.27	0	-6994	10633	10626	10613	10606	10593	10630	10610	22	3180	500	0	10	1	4302000	457	47.46	1.03	12	1.04	224.00	10294.00	10640	20250425	-0.09	9910	20240607	7.27	10640	-0.09	20250425	10360	2.61	20250102	10640	-0.09	20250425	9910	7.27	20240607	0.00	Y	435620	500	21 억		11653	N	N	0	N	00	N
28	20250425	141259	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10630	10	2	0.09	460947740	43364	149.96	10610	10640	10610	13800	7440	10620	10629.73	0.27	0	-7000	10633	10626	10613	10606	10593	10630	10610	22	3180	500	0	10	1	4302000	457	47.46	1.03	12	1.01	224.00	10294.00	10640	20250425	-0.09	9910	20240607	7.27	10640	-0.09	20250425	10360	2.61	20250102	10640	-0.09	20250425	9910	7.27	20240607	0.00	Y	435620	500	21 억		11653	N	N	0	N	00	N
29	20250425	131300	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10620	0	3	0.00	346069400	32557	112.58	10610	10640	10610	13800	7440	10620	10629.65	0.27	0	-7000	10633	10626	10613	10606	10593	10630	10610	22	3180	500	0	10	1	4302000	457	47.41	1.03	12	0.76	224.00	10294.00	10640	20250425	-0.19	9910	20240607	7.16	10640	-0.19	20250425	10360	2.51	20250102	10640	-0.19	20250425	9910	7.16	20240607	0.00	Y	435620	500	21 억		11653	N	N	0	N	00	N
30	20250425	121257	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10620	0	3	0.00	345092090	32465	112.27	10610	10640	10610	13800	7440	10620	10629.67	0.27	0	-7000	10633	10626	10613	10606	10593	10630	10610	22	3180	500	0	10	1	4302000	457	47.41	1.03	12	0.75	224.00	10294.00	10640	20250425	-0.19	9910	20240607	7.16	10640	-0.19	20250425	10360	2.51	20250102	10640	-0.19	20250425	9910	7.16	20240607	0.00	Y	435620	500	21 억		11653	N	N	0	N	00	N
31	20250425	111259	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10640	20	2	0.19	343690250	32333	111.81	10610	10640	10610	13800	7440	10620	10629.70	0.27	0	-7000	10633	10626	10613	10606	10593	10630	10610	22	3180	500	0	10	1	4302000	458	47.50	1.03	12	0.75	224.00	10294.00	10640	20250425	0.00	9910	20240607	7.37	10640	0.00	20250425	10360	2.70	20250102	10640	0.00	20250425	9910	7.37	20240607	0.00	Y	435620	500	21 억		11653	N	N	0	N	00	N
32	20250425	101257	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10610	-10	5	-0.09	98764710	9300	32.16	10610	10630	10610	13800	7440	10620	10619.86	0.27	0	-6986	10633	10626	10613	10606	10593	10630	10610	22	3180	500	0	10	1	4302000	456	47.37	1.03	12	0.22	224.00	10294.00	10630	20250425	-0.19	9910	20240607	7.06	10630	-0.19	20250425	10360	2.41	20250102	10630	-0.19	20250425	9910	7.06	20240607	0.00	Y	435620	500	21 억		11653	N	N	0	N	00	N
33	20250425	091303	51	100.00	KOSDAQ		금융	N	N	N	N		N	10610	-10	5	-0.09	318300	30	0.10	10610	10610	10610	13800	7440	10620	10610.00	0.27	0	0	10633	10626	10613	10606	10593	10630	10610	22	3180	500	0	10	1	4302000	456	47.37	1.03	12	0.00	224.00	10294.00	10620	20250403	-0.09	9910	20240607	7.06	10620	-0.09	20250403	10360	2.41	20250102	10620	-0.09	20250403	9910	7.06	20240607	0.00	Y	435620	500	21 억		11653	N	N	0	N	00	N
34	20250424	161239	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10620	10	2	0.09	306836735	28918	37.75	10610	10620	10600	13790	7430	10610	10610.58	0.27	0	29	10616	10612	10606	10602	10596	10615	10605	22	3180	500	0	10	1	4302000	457	47.41	1.03	12	0.67	224.00	10294.00	10620	20250403	0.00	9910	20240607	7.16	10620	0.00	20250403	10360	2.51	20250102	10620	0.00	20250403	9910	7.16	20240607	0.00	Y	435620	500	21 억		11624	N	N	0	N	00	N
35	20250424	151255	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10610	0	3	0.00	304298645	28679	37.43	10610	10620	10600	13790	7430	10610	10610.50	0.27	0	40	10616	10612	10606	10602	10596	10615	10605	22	3180	500	0	10	1	4302000	456	47.37	1.03	12	0.67	224.00	10294.00	10620	20250403	-0.09	9910	20240607	7.06	10620	0.00	20250403	10360	2.41	20250102	10620	-0.09	20250403	9910	7.06	20240607	0.00	Y	435620	500	21 억		11624	N	N	0	N	00	N
36	20250424	141255	51	100.00	KOSDAQ		금융	N	N	N	N		N	10605	-5	5	-0.05	250934030	23651	30.87	10610	10610	10600	13790	7430	10610	10609.87	0.27	0	60	10616	10612	10606	10602	10596	10615	10605	22	3180	500	0	10	1	4302000	456	47.34	1.03	12	0.55	224.00	10294.00	10620	20250403	-0.14	9910	20240607	7.01	10620	-0.14	20250403	10360	2.36	20250102	10620	-0.14	20250403	9910	7.01	20240607	0.00	Y	435620	500	21 억		11624	N	N	0	N	00	N
37	20250424	131253	51	100.00	KOSDAQ		금융	N	N	N	N		N	10605	-5	5	-0.05	242923915	22896	29.89	10610	10610	10600	13790	7430	10610	10609.88	0.27	0	60	10616	10612	10606	10602	10596	10615	10605	22	3180	500	0	10	1	4302000	456	47.34	1.03	12	0.53	224.00	10294.00	10620	20250403	-0.14	9910	20240607	7.01	10620	-0.14	20250403	10360	2.36	20250102	10620	-0.14	20250403	9910	7.01	20240607	0.00	Y	435620	500	21 억		11624	N	N	0	N	00	N
38	20250424	121250	51	100.00	KOSDAQ		금융	N	N	N	N		N	10605	-5	5	-0.05	236643225	22304	29.11	10610	10610	10600	13790	7430	10610	10609.90	0.27	0	60	10616	10612	10606	10602	10596	10615	10605	22	3180	500	0	10	1	4302000	456	47.34	1.03	12	0.52	224.00	10294.00	10620	20250403	-0.14	9910	20240607	7.01	10620	-0.14	20250403	10360	2.36	20250102	10620	-0.14	20250403	9910	7.01	20240607	0.00	Y	435620	500	21 억		11624	N	N	0	N	00	N
39	20250424	111254	51	100.00	KOSDAQ		금융	N	N	N	N		N	10610	0	3	0.00	179328410	16902	22.06	10610	10610	10600	13790	7430	10610	10609.89	0.27	0	60	10616	10612	10606	10602	10596	10615	10605	22	3180	500	0	10	1	4302000	456	47.37	1.03	12	0.39	224.00	10294.00	10620	20250403	-0.09	9910	20240607	7.06	10620	-0.09	20250403	10360	2.41	20250102	10620	-0.09	20250403	9910	7.06	20240607	0.00	Y	435620	500	21 억		11624	N	N	0	N	00	N
40	20250424	101251	51	100.00	KOSDAQ		금융	N	N	N	N		N	10605	-5	5	-0.05	134066550	12636	16.49	10610	10610	10600	13790	7430	10610	10609.89	0.27	0	60	10616	10612	10606	10602	10596	10615	10605	22	3180	500	0	10	1	4302000	456	47.34	1.03	12	0.29	224.00	10294.00	10620	20250403	-0.14	9910	20240607	7.01	10620	-0.14	20250403	10360	2.36	20250102	10620	-0.14	20250403	9910	7.01	20240607	0.00	Y	435620	500	21 억		11624	N	N	0	N	00	N
41	20250424	091301	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	-10	5	-0.09	30576740	2882	3.76	10610	10610	10600	13790	7430	10610	10609.56	0.27	0	0	10616	10612	10606	10602	10596	10615	10605	22	3180	500	0	10	1	4302000	456	47.32	1.03	12	0.07	224.00	10294.00	10620	20250403	-0.19	9910	20240607	6.96	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		11624	N	N	0	N	00	N
42	20250423	161228	51	100.00	KOSDAQ		금융	N	N	N	N		N	10610	10	2	0.09	812779970	76611	165.07	10600	10610	10600	13780	7420	10600	10609.18	0.27	0	-39	10626	10612	10596	10582	10566	10620	10590	22	3180	500	0	10	1	4302000	456	47.37	1.03	12	1.78	224.00	10294.00	10620	20250403	-0.09	9700	20240412	9.38	10620	-0.09	20250403	10360	2.41	20250102	10620	-0.09	20250403	9910	7.06	20240607	0.00	Y	435620	500	21 억		11663	N	N	0	N	00	N
43	20250423	151250	51	100.00	KOSDAQ		금융	N	N	N	N		N	10605	5	2	0.05	725419255	68377	147.33	10600	10610	10600	13780	7420	10600	10609.11	0.27	0	-35	10626	10612	10596	10582	10566	10620	10590	22	3180	500	0	10	1	4302000	456	47.34	1.03	12	1.59	224.00	10294.00	10620	20250403	-0.14	9700	20240412	9.33	10620	-0.14	20250403	10360	2.36	20250102	10620	-0.14	20250403	9910	7.01	20240607	0.00	Y	435620	500	21 억		11663	N	N	0	N	00	N
44	20250423	141249	51	100.00	KOSDAQ		금융	N	N	N	N		N	10605	5	2	0.05	724740535	68313	147.19	10600	10610	10600	13780	7420	10600	10609.12	0.27	0	-35	10626	10612	10596	10582	10566	10620	10590	22	3180	500	0	10	1	4302000	456	47.34	1.03	12	1.59	224.00	10294.00	10620	20250403	-0.14	9700	20240412	9.33	10620	-0.14	20250403	10360	2.36	20250102	10620	-0.14	20250403	9910	7.01	20240607	0.00	Y	435620	500	21 억		11663	N	N	0	N	00	N
45	20250423	131248	51	100.00	KOSDAQ		금융	N	N	N	N		N	10605	5	2	0.05	678041705	63910	137.70	10600	10610	10600	13780	7420	10600	10609.32	0.27	0	-35	10626	10612	10596	10582	10566	10620	10590	22	3180	500	0	10	1	4302000	456	47.34	1.03	12	1.49	224.00	10294.00	10620	20250403	-0.14	9700	20240412	9.33	10620	-0.14	20250403	10360	2.36	20250102	10620	-0.14	20250403	9910	7.01	20240607	0.00	Y	435620	500	21 억		11663	N	N	0	N	00	N
46	20250423	121252	51	100.00	KOSDAQ		금융	N	N	N	N		N	10610	10	2	0.09	623198895	58741	126.57	10600	10610	10600	13780	7420	10600	10609.27	0.27	0	-35	10626	10612	10596	10582	10566	10620	10590	22	3180	500	0	10	1	4302000	456	47.37	1.03	12	1.37	224.00	10294.00	10620	20250403	-0.09	9700	20240412	9.38	10620	-0.09	20250403	10360	2.41	20250102	10620	-0.09	20250403	9910	7.06	20240607	0.00	Y	435620	500	21 억		11663	N	N	0	N	00	N
47	20250423	111252	51	100.00	KOSDAQ		금융	N	N	N	N		N	10605	5	2	0.05	535624235	50487	108.78	10600	10610	10600	13780	7420	10600	10609.15	0.27	0	-35	10626	10612	10596	10582	10566	10620	10590	22	3180	500	0	10	1	4302000	456	47.34	1.03	12	1.17	224.00	10294.00	10620	20250403	-0.14	9700	20240412	9.33	10620	-0.14	20250403	10360	2.36	20250102	10620	-0.14	20250403	9910	7.01	20240607	0.00	Y	435620	500	21 억		11663	N	N	0	N	00	N
48	20250423	101254	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	507221760	47810	103.01	10600	10610	10600	13780	7420	10600	10609.11	0.27	0	-33	10626	10612	10596	10582	10566	10620	10590	22	3180	500	0	10	1	4302000	456	47.32	1.03	12	1.11	224.00	10294.00	10620	20250403	-0.19	9700	20240412	9.28	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		11663	N	N	0	N	00	N
49	20250423	091301	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	42368200	3997	8.61	10600	10600	10600	13780	7420	10600	10600.00	0.27	0	0	10626	10612	10596	10582	10566	10620	10590	22	3180	500	0	10	1	4302000	456	47.32	1.03	12	0.09	224.00	10294.00	10620	20250403	-0.19	9700	20240412	9.28	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		11663	N	N	0	N	00	N
50	20250422	161220	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	10	2	0.09	491710590	46411	77.46	10590	10610	10580	13760	7420	10590	10594.70	0.29	0	-1300	10616	10602	10596	10582	10576	10600	10580	22	3170	500	0	10	1	4302000	456	47.32	1.03	12	1.08	224.00	10294.00	10620	20250403	-0.19	9700	20240412	9.28	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		12562	N	N	0	N	00	N
51	20250422	151243	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	10	2	0.09	456359590	43076	71.90	10590	10610	10580	13760	7420	10590	10594.29	0.29	0	-1268	10616	10602	10596	10582	10576	10600	10580	22	3170	500	0	10	1	4302000	456	47.32	1.03	12	1.00	224.00	10294.00	10620	20250403	-0.19	9700	20240412	9.28	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		12562	N	N	0	N	00	N
52	20250422	141244	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	10	2	0.09	385390660	36381	60.72	10590	10600	10580	13760	7420	10590	10593.18	0.29	0	-1368	10616	10602	10596	10582	10576	10600	10580	22	3170	500	0	10	1	4302000	456	47.32	1.03	12	0.85	224.00	10294.00	10620	20250403	-0.19	9700	20240412	9.28	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		12562	N	N	0	N	00	N
53	20250422	131240	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	10	2	0.09	324016660	30591	51.06	10590	10600	10580	13760	7420	10590	10591.90	0.29	0	-1288	10616	10602	10596	10582	10576	10600	10580	22	3170	500	0	10	1	4302000	456	47.32	1.03	12	0.71	224.00	10294.00	10620	20250403	-0.19	9700	20240412	9.28	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		12562	N	N	0	N	00	N
54	20250422	121244	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	10	2	0.09	320614060	30270	50.52	10590	10600	10580	13760	7420	10590	10591.81	0.29	0	-1208	10616	10602	10596	10582	10576	10600	10580	22	3170	500	0	10	1	4302000	456	47.32	1.03	12	0.70	224.00	10294.00	10620	20250403	-0.19	9700	20240412	9.28	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		12562	N	N	0	N	00	N
55	20250422	111242	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	251417820	23742	39.63	10590	10600	10580	13760	7420	10590	10589.58	0.29	0	-1128	10616	10602	10596	10582	10576	10600	10580	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.55	224.00	10294.00	10620	20250403	-0.28	9700	20240412	9.18	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		12562	N	N	0	N	00	N
56	20250422	101243	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	227431470	21477	35.85	10590	10600	10580	13760	7420	10590	10589.54	0.29	0	-1064	10616	10602	10596	10582	10576	10600	10580	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.50	224.00	10294.00	10620	20250403	-0.28	9700	20240412	9.18	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		12562	N	N	0	N	00	N
57	20250422	091245	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	44468000	4200	7.01	10590	10590	10580	13760	7420	10590	10587.62	0.29	0	0	10616	10602	10596	10582	10576	10600	10580	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.10	224.00	10294.00	10620	20250403	-0.28	9700	20240412	9.18	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		12562	N	N	0	N	00	N
58	20250421	161217	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	635124325	59914	100.00	10590	10610	10590	13760	7420	10590	10600.60	0.17	0	-409	10610	10600	10590	10580	10570	10600	10580	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	1.39	224.00	10294.00	10620	20250403	-0.28	9700	20240412	9.18	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
59	20250421	151238	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	615098635	58023	96.84	10590	10610	10590	13760	7420	10590	10600.95	0.17	0	-409	10610	10600	10590	10580	10570	10600	10580	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	1.35	224.00	10294.00	10620	20250403	-0.28	9700	20240412	9.18	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
60	20250421	141238	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	10	2	0.09	615045685	58018	96.84	10590	10610	10590	13760	7420	10590	10600.95	0.17	0	-404	10610	10600	10590	10580	10570	10600	10580	22	3170	500	0	10	1	4302000	456	47.32	1.03	12	1.35	224.00	10294.00	10620	20250403	-0.19	9700	20240412	9.28	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
61	20250421	131236	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	492275740	46425	77.49	10590	10610	10590	13760	7420	10590	10603.68	0.17	0	-411	10610	10600	10590	10580	10570	10600	10580	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	1.08	224.00	10294.00	10620	20250403	-0.28	9700	20240412	9.18	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
62	20250421	121236	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	492243970	46422	77.48	10590	10610	10590	13760	7420	10590	10603.68	0.17	0	-408	10610	10600	10590	10580	10570	10600	10580	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	1.08	224.00	10294.00	10620	20250403	-0.28	9700	20240412	9.18	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
63	20250421	111235	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	491162790	46320	77.31	10590	10610	10590	13760	7420	10590	10603.69	0.17	0	-406	10610	10600	10590	10580	10570	10600	10580	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	1.08	224.00	10294.00	10620	20250403	-0.28	9700	20240412	9.18	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
64	20250421	101229	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	10	2	0.09	483029670	45552	76.03	10590	10610	10590	13760	7420	10590	10603.92	0.17	0	-402	10610	10600	10590	10580	10570	10600	10580	22	3170	500	0	10	1	4302000	456	47.32	1.03	12	1.06	224.00	10294.00	10620	20250403	-0.19	9700	20240412	9.28	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
65	20250421	091311	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	31770	3	0.01	10590	10590	10590	13760	7420	10590	10590.00	0.17	0	3	10610	10600	10590	10580	10570	10600	10580	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.00	224.00	10294.00	10620	20250403	-0.28	9700	20240412	9.18	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
66	20250418	161216	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	634230450	59914	494.75	10590	10600	10580	13760	7420	10590	10585.68	0.17	0	-9000	10596	10592	10586	10582	10576	10595	10585	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	1.39	224.00	10294.00	10620	20250403	-0.28	9680	20240408	9.40	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
67	20250418	151232	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	604938640	57148	471.91	10590	10600	10580	13760	7420	10590	10585.47	0.17	0	-9000	10596	10592	10586	10582	10576	10595	10585	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	1.33	224.00	10294.00	10620	20250403	-0.38	9680	20240408	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
68	20250418	141238	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	603922960	57052	471.11	10590	10600	10580	13760	7420	10590	10585.48	0.17	0	-9000	10596	10592	10586	10582	10576	10595	10585	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	1.33	224.00	10294.00	10620	20250403	-0.38	9680	20240408	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
69	20250418	131233	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	343598520	32476	268.18	10590	10590	10580	13760	7420	10590	10580.08	0.17	0	-244	10596	10592	10586	10582	10576	10595	10585	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.75	224.00	10294.00	10620	20250403	-0.38	9680	20240408	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
70	20250418	121231	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	342572260	32379	267.37	10590	10590	10580	13760	7420	10590	10580.08	0.17	0	-244	10596	10592	10586	10582	10576	10595	10585	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.75	224.00	10294.00	10620	20250403	-0.38	9680	20240408	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
71	20250418	111235	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	341503680	32278	266.54	10590	10590	10580	13760	7420	10590	10580.08	0.17	0	-244	10596	10592	10586	10582	10576	10595	10585	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.75	224.00	10294.00	10620	20250403	-0.38	9680	20240408	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
72	20250418	101236	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	340910980	32222	266.08	10590	10590	10580	13760	7420	10590	10580.07	0.17	0	-222	10596	10592	10586	10582	10576	10595	10585	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.75	224.00	10294.00	10620	20250403	-0.38	9680	20240408	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
73	20250418	091243	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	2350980	222	1.83	10590	10590	10590	13760	7420	10590	10590.00	0.17	0	-222	10596	10592	10586	10582	10576	10595	10585	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.01	224.00	10294.00	10620	20250403	-0.28	9680	20240408	9.40	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
74	20250417	161224	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	128206590	12110	56.15	10590	10590	10580	13760	7420	10590	10586.84	0.18	0	-388	10595	10590	10585	10580	10575	10592	10582	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.28	224.00	10294.00	10620	20250403	-0.28	9680	20240405	9.40	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7859	N	N	0	N	00	N
75	20250417	151237	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	127730230	12065	55.94	10590	10590	10580	13760	7420	10590	10586.84	0.18	0	-388	10595	10590	10585	10580	10575	10592	10582	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.28	224.00	10294.00	10620	20250403	-0.38	9680	20240405	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7859	N	N	0	N	00	N
76	20250417	141239	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	126788610	11976	55.52	10590	10590	10580	13760	7420	10590	10586.89	0.18	0	-388	10595	10590	10585	10580	10575	10592	10582	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.28	224.00	10294.00	10620	20250403	-0.38	9680	20240405	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7859	N	N	0	N	00	N
77	20250417	131237	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	55717850	5263	24.40	10590	10590	10580	13760	7420	10590	10586.71	0.18	0	0	10595	10590	10585	10580	10575	10592	10582	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.12	224.00	10294.00	10620	20250403	-0.38	9680	20240405	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7859	N	N	0	N	00	N
78	20250417	121236	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	54839710	5180	24.02	10590	10590	10580	13760	7420	10590	10586.82	0.18	0	0	10595	10590	10585	10580	10575	10592	10582	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.12	224.00	10294.00	10620	20250403	-0.38	9680	20240405	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7859	N	N	0	N	00	N
79	20250417	111233	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	16981200	1605	7.44	10590	10590	10580	13760	7420	10590	10580.19	0.18	0	0	10595	10590	10585	10580	10575	10592	10582	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.04	224.00	10294.00	10620	20250403	-0.38	9680	20240405	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7859	N	N	0	N	00	N
80	20250417	101235	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	16134800	1525	7.07	10590	10590	10580	13760	7420	10590	10580.20	0.18	0	0	10595	10590	10585	10580	10575	10592	10582	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.04	224.00	10294.00	10620	20250403	-0.38	9680	20240405	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7859	N	N	0	N	00	N
81	20250417	091240	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.18	0	0	10595	10590	10585	10580	10575	10592	10582	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.00	224.00	10294.00	10620	20250403	-0.28	9680	20240405	9.40	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		7859	N	N	0	N	00	N
82	20250416	161220	51	100.00	KOSDAQ		금융	N	N	N	N		N	10585	15	2	0.14	228226395	21569	126.54	10580	10590	10580	13740	7400	10570	10581.22	0.17	0	388	10596	10582	10576	10562	10556	10580	10560	22	3170	500	0	10	1	4302000	455	47.25	1.03	12	0.50	224.00	10294.00	10620	20250403	-0.33	9680	20240404	9.35	10620	-0.33	20250403	10360	2.17	20250102	10620	-0.33	20250403	9910	6.81	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
83	20250416	151235	51	100.00	KOSDAQ		금융	N	N	N	N		N	10585	15	2	0.14	228057035	21553	126.45	10580	10590	10580	13740	7400	10570	10581.22	0.17	0	388	10596	10582	10576	10562	10556	10580	10560	22	3170	500	0	10	1	4302000	455	47.25	1.03	12	0.50	224.00	10294.00	10620	20250403	-0.33	9680	20240404	9.35	10620	-0.33	20250403	10360	2.17	20250102	10620	-0.33	20250403	9910	6.81	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
84	20250416	141233	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	10	2	0.09	216207620	20434	119.88	10580	10590	10580	13740	7400	10570	10580.78	0.17	0	388	10596	10582	10576	10562	10556	10580	10560	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.47	224.00	10294.00	10620	20250403	-0.38	9680	20240404	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
85	20250416	131232	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	10	2	0.09	215107300	20330	119.27	10580	10590	10580	13740	7400	10570	10580.78	0.17	0	388	10596	10582	10576	10562	10556	10580	10560	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.47	224.00	10294.00	10620	20250403	-0.38	9680	20240404	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
86	20250416	121234	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	10	2	0.09	197412470	18659	109.47	10580	10590	10580	13740	7400	10570	10580.01	0.17	0	0	10596	10582	10576	10562	10556	10580	10560	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.43	224.00	10294.00	10620	20250403	-0.38	9680	20240404	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
87	20250416	111233	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	10	2	0.09	196068560	18532	108.72	10580	10580	10580	13740	7400	10570	10580.00	0.17	0	0	10596	10582	10576	10562	10556	10580	10560	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.43	224.00	10294.00	10620	20250403	-0.38	9680	20240404	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
88	20250416	101232	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	10	2	0.09	113840800	10760	63.13	10580	10580	10580	13740	7400	10570	10580.00	0.17	0	0	10596	10582	10576	10562	10556	10580	10560	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.25	224.00	10294.00	10620	20250403	-0.38	9680	20240404	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
89	20250416	091241	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	10	2	0.09	26090280	2466	14.47	10580	10580	10580	13740	7400	10570	10580.00	0.17	0	0	10596	10582	10576	10562	10556	10580	10560	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.06	224.00	10294.00	10620	20250403	-0.38	9680	20240404	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		7471	N	N	0	N	00	N
90	20250415	161219	51	100.00	KOSDAQ		금융	N	N	N	N		N	10570	-20	5	-0.19	180362320	17045	75.69	10590	10590	10570	13760	7420	10590	10581.54	0.20	0	-960	10610	10600	10590	10580	10570	10595	10575	22	3170	500	0	10	1	4302000	455	47.19	1.03	12	0.40	224.00	10294.00	10620	20250403	-0.47	9680	20240404	9.19	10620	-0.47	20250403	10360	2.03	20250102	10620	-0.47	20250403	9910	6.66	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
91	20250415	151232	51	100.00	KOSDAQ		금융	N	N	N	N		N	10575	-15	5	-0.14	178861315	16903	75.06	10590	10590	10570	13760	7420	10590	10581.63	0.20	0	-884	10610	10600	10590	10580	10570	10595	10575	22	3170	500	0	10	1	4302000	455	47.21	1.03	12	0.39	224.00	10294.00	10620	20250403	-0.42	9680	20240404	9.25	10620	-0.42	20250403	10360	2.08	20250102	10620	-0.42	20250403	9910	6.71	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
92	20250415	141230	51	100.00	KOSDAQ		금융	N	N	N	N		N	10570	-20	5	-0.19	158209435	14951	66.39	10590	10590	10570	13760	7420	10590	10581.86	0.20	0	-890	10610	10600	10590	10580	10570	10595	10575	22	3170	500	0	10	1	4302000	455	47.19	1.03	12	0.35	224.00	10294.00	10620	20250403	-0.47	9680	20240404	9.19	10620	-0.47	20250403	10360	2.03	20250102	10620	-0.47	20250403	9910	6.66	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
93	20250415	131231	51	100.00	KOSDAQ		금융	N	N	N	N		N	10575	-15	5	-0.14	151734420	14339	63.68	10590	10590	10570	13760	7420	10590	10581.94	0.20	0	-966	10610	10600	10590	10580	10570	10595	10575	22	3170	500	0	10	1	4302000	455	47.21	1.03	12	0.33	224.00	10294.00	10620	20250403	-0.42	9680	20240404	9.25	10620	-0.42	20250403	10360	2.08	20250102	10620	-0.42	20250403	9910	6.71	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
94	20250415	121227	51	100.00	KOSDAQ		금융	N	N	N	N		N	10575	-15	5	-0.14	132519845	12523	55.61	10590	10590	10575	13760	7420	10590	10582.12	0.20	0	-966	10610	10600	10590	10580	10570	10595	10575	22	3170	500	0	10	1	4302000	455	47.21	1.03	12	0.29	224.00	10294.00	10620	20250403	-0.42	9680	20240404	9.25	10620	-0.42	20250403	10360	2.08	20250102	10620	-0.42	20250403	9910	6.71	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
95	20250415	111229	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	116110375	10972	48.72	10590	10590	10575	13760	7420	10590	10582.43	0.20	0	-966	10610	10600	10590	10580	10570	10595	10575	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.26	224.00	10294.00	10620	20250403	-0.38	9680	20240404	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
96	20250415	101230	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	91067530	8605	38.21	10590	10590	10580	13760	7420	10590	10583.09	0.20	0	-966	10610	10600	10590	10580	10570	10595	10575	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.20	224.00	10294.00	10620	20250403	-0.38	9680	20240404	9.30	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
97	20250415	091234	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.20	0	0	10610	10600	10590	10580	10570	10595	10575	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.00	224.00	10294.00	10620	20250403	-0.28	9680	20240404	9.40	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
98	20250414	161214	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	238490480	22519	138.27	10600	10600	10580	13760	7420	10590	10590.63	0.20	0	0	10610	10600	10590	10580	10570	10605	10585	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.52	224.00	10294.00	10620	20250403	-0.28	9630	20240402	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
99	20250414	151225	51	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	238363510	22507	138.20	10600	10600	10580	13760	7420	10590	10590.64	0.20	0	0	10610	10600	10590	10580	10570	10605	10585	22	3170	500	0	10	1	4302000	455	47.23	1.03	12	0.52	224.00	10294.00	10620	20250403	-0.38	9630	20240402	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9910	6.76	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
100	20250414	141225	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	164320340	15515	95.27	10600	10600	10590	13760	7420	10590	10591.06	0.20	0	0	10610	10600	10590	10580	10570	10605	10585	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.36	224.00	10294.00	10620	20250403	-0.28	9630	20240402	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
101	20250414	131222	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	62328050	5884	36.13	10600	10600	10590	13760	7420	10590	10592.80	0.20	0	0	10610	10600	10590	10580	10570	10605	10585	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.14	224.00	10294.00	10620	20250403	-0.28	9630	20240402	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
102	20250414	121225	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	44039120	4157	25.52	10600	10600	10590	13760	7420	10590	10593.97	0.20	0	0	10610	10600	10590	10580	10570	10605	10585	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.10	224.00	10294.00	10620	20250403	-0.28	9630	20240402	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
103	20250414	111218	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	42651780	4026	24.72	10600	10600	10590	13760	7420	10590	10594.08	0.20	0	0	10610	10600	10590	10580	10570	10605	10585	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.09	224.00	10294.00	10620	20250403	-0.28	9630	20240402	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
104	20250414	101221	51	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	23706270	2237	13.74	10600	10600	10590	13760	7420	10590	10597.35	0.20	0	0	10610	10600	10590	10580	10570	10605	10585	22	3170	500	0	10	1	4302000	456	47.28	1.03	12	0.05	224.00	10294.00	10620	20250403	-0.28	9630	20240402	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9910	6.86	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
105	20250414	091222	51	100.00	KOSDAQ		금융	N	N	N	N		N	10600	10	2	0.09	16843400	1589	9.76	10600	10600	10600	13760	7420	10590	10600.00	0.20	0	0	10610	10600	10590	10580	10570	10605	10585	22	3170	500	0	10	1	4302000	456	47.32	1.03	12	0.04	224.00	10294.00	10620	20250403	-0.19	9630	20240402	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9910	6.96	20240607	0.00	Y	435620	500	21 억		8431	N	N	0	N	00	N
106	20250411	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	172380860	16282	232.73	10580	10600	10580	13760	7420	10590	10587.20	0.17	0	966	10610	10600	10590	10580	10570	10600	10580	22	3170	500	7830	10	1	4302000	456	47.28	1.03	12	0.38	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9700	9.18	20240412	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
107	20250411	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	168579050	15923	227.60	10580	10600	10580	13760	7420	10590	10587.14	0.17	0	1325	10610	10600	10590	10580	10570	10600	10580	22	3170	500	7830	10	1	4302000	456	47.28	1.03	12	0.37	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9700	9.18	20240412	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
108	20250411	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	168504910	15916	227.50	10580	10600	10580	13760	7420	10590	10587.14	0.17	0	1325	10610	10600	10590	10580	10570	10600	10580	22	3170	500	7830	10	1	4302000	456	47.28	1.03	12	0.37	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9700	9.18	20240412	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
109	20250411	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	168504910	15916	227.50	10580	10600	10580	13760	7420	10590	10587.14	0.17	0	1325	10610	10600	10590	10580	10570	10600	10580	22	3170	500	7830	10	1	4302000	456	47.28	1.03	12	0.37	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9700	9.18	20240412	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
110	20250411	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	127966390	12088	172.78	10580	10600	10580	13760	7420	10590	10586.23	0.17	0	983	10610	10600	10590	10580	10570	10600	10580	22	3170	500	7830	10	1	4302000	456	47.28	1.03	12	0.28	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9700	9.18	20240412	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
111	20250411	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	121983040	11523	164.71	10580	10600	10580	13760	7420	10590	10586.05	0.17	0	983	10610	10600	10590	10580	10570	10600	10580	22	3170	500	7830	10	1	4302000	456	47.28	1.03	12	0.27	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9700	9.18	20240412	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
112	20250411	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	10	2	0.09	110810590	10468	149.63	10580	10600	10580	13760	7420	10590	10585.65	0.17	0	983	10610	10600	10590	10580	10570	10600	10580	22	3170	500	7830	10	1	4302000	456	47.32	1.03	12	0.24	224.00	10294.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9700	9.28	20240412	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
113	20250411	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.17	0	0	10610	10600	10590	10580	10570	10600	10580	22	3170	500	7830	10	1	4302000	456	47.28	1.03	12	0.00	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9700	9.18	20240412	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
114	20250410	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	10	2	0.09	74058890	6996	23.68	10590	10600	10580	13750	7410	10580	10585.89	0.18	0	-669	10593	10586	10583	10576	10573	10585	10575	22	3170	500	7820	10	1	4302000	456	47.28	1.03	12	0.16	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9700	9.18	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
115	20250410	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	10	2	0.09	74005940	6991	23.66	10590	10600	10580	13750	7410	10580	10585.89	0.18	0	-664	10593	10586	10583	10576	10573	10585	10575	22	3170	500	7820	10	1	4302000	456	47.28	1.03	12	0.16	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9700	9.18	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
116	20250410	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	0	3	0.00	57150890	5398	18.27	10590	10600	10580	13750	7410	10580	10587.42	0.18	0	-593	10593	10586	10583	10576	10573	10585	10575	22	3170	500	7820	10	1	4302000	455	47.23	1.03	12	0.13	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
117	20250410	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	0	3	0.00	56431450	5330	18.04	10590	10600	10580	13750	7410	10580	10587.51	0.18	0	-525	10593	10586	10583	10576	10573	10585	10575	22	3170	500	7820	10	1	4302000	455	47.23	1.03	12	0.12	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
118	20250410	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	0	3	0.00	55669690	5258	17.80	10590	10600	10580	13750	7410	10580	10587.62	0.18	0	-454	10593	10586	10583	10576	10573	10585	10575	22	3170	500	7820	10	1	4302000	455	47.23	1.03	12	0.12	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
119	20250410	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	0	3	0.00	38487770	3634	12.30	10590	10600	10580	13750	7410	10580	10591.02	0.18	0	-103	10593	10586	10583	10576	10573	10585	10575	22	3170	500	7820	10	1	4302000	455	47.23	1.03	12	0.08	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
120	20250410	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	0	3	0.00	37757750	3565	12.07	10590	10600	10580	13750	7410	10580	10591.23	0.18	0	-34	10593	10586	10583	10576	10573	10585	10575	22	3170	500	7820	10	1	4302000	455	47.23	1.03	12	0.08	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
121	20250410	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	20	2	0.19	21210590	2001	6.77	10590	10600	10590	13750	7410	10580	10600.00	0.18	0	0	10593	10586	10583	10576	10573	10585	10575	22	3170	500	7820	10	1	4302000	456	47.32	1.03	12	0.05	224.00	10294.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9700	9.28	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
122	20250409	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	312623600	29545	480.88	10580	10590	10580	13760	7420	10590	10581.27	0.18	0	2587	10621	10602	10591	10572	10561	10597	10567	22	3170	500	7830	10	1	4302000	455	47.23	1.03	12	0.69	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
123	20250409	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	290648740	27468	447.07	10580	10590	10580	13760	7420	10590	10581.36	0.18	0	2600	10621	10602	10591	10572	10561	10597	10567	22	3170	500	7830	10	1	4302000	455	47.23	1.03	12	0.64	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
124	20250409	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	288828040	27296	444.27	10580	10590	10580	13760	7420	10590	10581.33	0.18	0	2670	10621	10602	10591	10572	10561	10597	10567	22	3170	500	7830	10	1	4302000	455	47.23	1.03	12	0.63	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
125	20250409	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	277994120	26272	427.60	10580	10590	10580	13760	7420	10590	10581.38	0.18	0	2749	10621	10602	10591	10572	10561	10597	10567	22	3170	500	7830	10	1	4302000	455	47.23	1.03	12	0.61	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
126	20250409	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	266621200	25198	410.12	10580	10590	10580	13760	7420	10590	10581.05	0.18	0	2823	10621	10602	10591	10572	10561	10597	10567	22	3170	500	7830	10	1	4302000	455	47.23	1.03	12	0.59	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
127	20250409	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	238145430	22509	366.36	10580	10590	10580	13760	7420	10590	10580.01	0.18	0	2897	10621	10602	10591	10572	10561	10597	10567	22	3170	500	7830	10	1	4302000	455	47.23	1.03	12	0.52	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
128	20250409	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	237246030	22424	364.97	10580	10590	10580	13760	7420	10590	10580.00	0.18	0	2972	10621	10602	10591	10572	10561	10597	10567	22	3170	500	7830	10	1	4302000	455	47.23	1.03	12	0.52	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
129	20250409	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	9987520	944	15.36	10580	10580	10580	13760	7420	10590	10580.00	0.18	0	784	10621	10602	10591	10572	10561	10597	10567	22	3170	500	7830	10	1	4302000	455	47.23	1.03	12	0.02	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9700	9.07	20240412	0.00	Y	435620	500	21 억		7742	N	N	0	N	00	N
130	20250408	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10585	5	2	0.05	65060895	6144	27.40	10590	10610	10580	13750	7410	10580	10589.34	0.17	0	278	10606	10592	10586	10572	10566	10590	10570	22	3170	500	7820	10	1	4302000	455	47.25	1.03	12	0.14	224.00	10294.00	10620	20250403	-0.33	9630	20240401	9.92	10620	-0.33	20250403	10360	2.17	20250102	10620	-0.33	20250403	9680	9.35	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
131	20250408	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10585	5	2	0.05	64838610	6123	27.31	10590	10610	10580	13750	7410	10580	10589.35	0.17	0	278	10606	10592	10586	10572	10566	10590	10570	22	3170	500	7820	10	1	4302000	455	47.25	1.03	12	0.14	224.00	10294.00	10620	20250403	-0.33	9630	20240401	9.92	10620	-0.33	20250403	10360	2.17	20250102	10620	-0.33	20250403	9680	9.35	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
132	20250408	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10585	5	2	0.05	62742755	5925	26.43	10590	10610	10580	13750	7410	10580	10589.49	0.17	0	278	10606	10592	10586	10572	10566	10590	10570	22	3170	500	7820	10	1	4302000	455	47.25	1.03	12	0.14	224.00	10294.00	10620	20250403	-0.33	9630	20240401	9.92	10620	-0.33	20250403	10360	2.17	20250102	10620	-0.33	20250403	9680	9.35	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
133	20250408	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10585	5	2	0.05	60784515	5740	25.60	10590	10610	10580	13750	7410	10580	10589.64	0.17	0	278	10606	10592	10586	10572	10566	10590	10570	22	3170	500	7820	10	1	4302000	455	47.25	1.03	12	0.13	224.00	10294.00	10620	20250403	-0.33	9630	20240401	9.92	10620	-0.33	20250403	10360	2.17	20250102	10620	-0.33	20250403	9680	9.35	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
134	20250408	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10585	5	2	0.05	58815705	5554	24.77	10590	10610	10580	13750	7410	10580	10589.79	0.17	0	278	10606	10592	10586	10572	10566	10590	10570	22	3170	500	7820	10	1	4302000	455	47.25	1.03	12	0.13	224.00	10294.00	10620	20250403	-0.33	9630	20240401	9.92	10620	-0.33	20250403	10360	2.17	20250102	10620	-0.33	20250403	9680	9.35	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
135	20250408	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	0	3	0.00	45579270	4304	19.20	10590	10610	10580	13750	7410	10580	10589.98	0.17	0	278	10606	10592	10586	10572	10566	10590	10570	22	3170	500	7820	10	1	4302000	455	47.23	1.03	12	0.10	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9680	9.30	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
136	20250408	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	10	2	0.09	13894100	1312	5.85	10590	10610	10590	13750	7410	10580	10590.02	0.17	0	0	10606	10592	10586	10572	10566	10590	10570	22	3170	500	7820	10	1	4302000	456	47.28	1.03	12	0.03	224.00	10294.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
137	20250408	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	0	3	0.00	0	0	0.00	0	0	0	13750	7410	10580	0.00	0.17	0	0	10606	10592	10586	10572	10566	10590	10570	22	3170	500	7820	10	1	4302000	455	47.23	1.03	12	0.00	224.00	10294.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9680	9.30	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
138	20250407	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-20	5	-0.19	237397490	22420	330.39	10600	10600	10580	13780	7420	10600	10588.68	0.17	0	-1031	10613	10606	10603	10596	10593	10605	10595	22	3180	500	7840	10	1	4302000	455	34.02	1.05	12	0.52	311.00	10070.00	10620	20250403	-0.38	9630	20240401	9.87	10620	-0.38	20250403	10360	2.12	20250102	10620	-0.38	20250403	9680	9.30	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
139	20250407	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	-10	5	-0.09	202478330	19120	281.76	10600	10600	10580	13780	7420	10600	10589.87	0.17	0	-676	10613	10606	10603	10596	10593	10605	10595	22	3180	500	7840	10	1	4302000	456	34.05	1.05	12	0.44	311.00	10070.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
140	20250407	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	-10	5	-0.09	177814220	16791	247.44	10600	10600	10580	13780	7420	10600	10589.85	0.17	0	-486	10613	10606	10603	10596	10593	10605	10595	22	3180	500	7840	10	1	4302000	456	34.05	1.05	12	0.39	311.00	10070.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
141	20250407	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	-10	5	-0.09	175791530	16600	244.62	10600	10600	10580	13780	7420	10600	10589.85	0.17	0	-295	10613	10606	10603	10596	10593	10605	10595	22	3180	500	7840	10	1	4302000	456	34.05	1.05	12	0.39	311.00	10070.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
142	20250407	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	-10	5	-0.09	157853495	14906	219.66	10600	10600	10580	13780	7420	10600	10589.93	0.17	0	-99	10613	10606	10603	10596	10593	10605	10595	22	3180	500	7840	10	1	4302000	456	34.05	1.05	12	0.35	311.00	10070.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
143	20250407	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	-10	5	-0.09	154782395	14616	215.38	10600	10600	10580	13780	7420	10600	10589.93	0.17	0	91	10613	10606	10603	10596	10593	10605	10595	22	3180	500	7840	10	1	4302000	456	34.05	1.05	12	0.34	311.00	10070.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
144	20250407	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	-10	5	-0.09	131767035	12441	183.33	10600	10600	10580	13780	7420	10600	10591.35	0.17	0	287	10613	10606	10603	10596	10593	10605	10595	22	3180	500	7840	10	1	4302000	456	34.05	1.05	12	0.29	311.00	10070.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
145	20250407	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	-10	5	-0.09	77357150	7303	107.62	10600	10600	10590	13780	7420	10600	10592.52	0.17	0	334	10613	10606	10603	10596	10593	10605	10595	22	3180	500	7840	10	1	4302000	456	34.05	1.05	12	0.17	311.00	10070.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240408	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
146	20250404	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	71932750	6786	30.11	10600	10610	10600	13780	7420	10600	10600.17	0.17	0	-1145	10633	10616	10603	10586	10573	10610	10580	22	3180	500	7840	10	1	4302000	456	34.08	1.05	12	0.16	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
147	20250404	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	71752550	6769	30.03	10600	10610	10600	13780	7420	10600	10600.17	0.17	0	-1123	10633	10616	10603	10586	10573	10610	10580	22	3180	500	7840	10	1	4302000	456	34.08	1.05	12	0.16	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
148	20250404	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	48421940	4568	20.27	10600	10610	10600	13780	7420	10600	10600.25	0.17	0	-928	10633	10616	10603	10586	10573	10610	10580	22	3180	500	7840	10	1	4302000	456	34.08	1.05	12	0.11	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
149	20250404	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	41054940	3873	17.18	10600	10610	10600	13780	7420	10600	10600.29	0.17	0	-733	10633	10616	10603	10586	10573	10610	10580	22	3180	500	7840	10	1	4302000	456	34.08	1.05	12	0.09	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
150	20250404	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	37778410	3564	15.81	10600	10610	10600	13780	7420	10600	10600.00	0.17	0	-538	10633	10616	10603	10586	10573	10610	10580	22	3180	500	7840	10	1	4302000	456	34.08	1.05	12	0.08	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
151	20250404	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	30093410	2839	12.60	10600	10610	10600	13780	7420	10600	10600.00	0.17	0	-338	10633	10616	10603	10586	10573	10610	10580	22	3180	500	7840	10	1	4302000	456	34.08	1.05	12	0.07	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
152	20250404	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	17426410	1644	7.29	10600	10610	10600	13780	7420	10600	10600.01	0.17	0	-143	10633	10616	10603	10586	10573	10610	10580	22	3180	500	7840	10	1	4302000	456	34.08	1.05	12	0.04	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
153	20250404	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10600	0	3	0.00	0	0	0.00	0	0	0	13780	7420	10600	0.00	0.17	0	0	10633	10616	10603	10586	10573	10610	10580	22	3180	500	7840	10	1	4302000	456	34.08	1.05	12	0.00	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7464	N	N	0	N	00	N
154	20250403	161131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10600	10	2	0.09	239308675	22540	2207.64	10610	10620	10590	13760	7420	10590	10617.07	0.17	0	-604	10616	10602	10596	10582	10576	10600	10580	22	3170	500	7830	10	1	4302000	456	34.08	1.05	12	0.52	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
155	20250403	151142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10600	10	2	0.09	238556075	22469	2200.69	10610	10620	10590	13760	7420	10590	10617.12	0.17	0	-586	10616	10602	10596	10582	10576	10600	10580	22	3170	500	7830	10	1	4302000	456	34.08	1.05	12	0.52	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
156	20250403	141139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10600	10	2	0.09	231655410	21818	2136.92	10610	10620	10590	13760	7420	10590	10617.63	0.17	0	-448	10616	10602	10596	10582	10576	10600	10580	22	3170	500	7830	10	1	4302000	456	34.08	1.05	12	0.51	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
157	20250403	131137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10600	10	2	0.09	216720010	20409	1998.92	10610	10620	10590	13760	7420	10590	10618.85	0.17	0	-308	10616	10602	10596	10582	10576	10600	10580	22	3170	500	7830	10	1	4302000	456	34.08	1.05	12	0.47	311.00	10070.00	10620	20250403	-0.19	9630	20240401	10.07	10620	-0.19	20250403	10360	2.32	20250102	10620	-0.19	20250403	9680	9.50	20240404	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
158	20250403	121136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	0	3	0.00	215215310	20267	1985.01	10610	10620	10590	13760	7420	10590	10619.00	0.17	0	-169	10616	10602	10596	10582	10576	10600	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.47	311.00	10070.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240404	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
159	20250403	111139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	0	3	0.00	213753890	20129	1971.50	10610	10620	10590	13760	7420	10590	10619.20	0.17	0	-31	10616	10602	10596	10582	10576	10600	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.47	311.00	10070.00	10620	20250403	-0.28	9630	20240401	9.97	10620	-0.28	20250403	10360	2.22	20250102	10620	-0.28	20250403	9680	9.40	20240404	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
160	20250403	101140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10610	20	2	0.19	212461910	20007	1959.55	10610	10620	10610	13760	7420	10590	10619.38	0.17	0	0	10616	10602	10596	10582	10576	10600	10580	22	3170	500	7830	10	1	4302000	456	34.12	1.05	12	0.47	311.00	10070.00	10620	20250403	-0.09	9630	20240401	10.18	10620	-0.09	20250403	10360	2.41	20250102	10620	-0.09	20250403	9680	9.61	20240404	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
161	20250403	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.17	0	0	10616	10602	10596	10582	10576	10600	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.00	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	-0.19	20250401	10360	2.22	20250102	10610	-0.19	20250401	9680	9.40	20240404	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
162	20250402	161115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	0	3	0.00	10812420	1021	2.31	10590	10610	10590	13760	7420	10590	10590.03	0.17	0	-502	10630	10610	10590	10570	10550	10620	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.02	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	0.00	20250401	10360	2.22	20250102	10610	-0.19	20250401	9630	9.97	20240402	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
163	20250402	151116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	0	3	0.00	10653570	1006	2.28	10590	10610	10590	13760	7420	10590	10590.03	0.17	0	-487	10630	10610	10590	10570	10550	10620	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.02	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	0.00	20250401	10360	2.22	20250102	10610	-0.19	20250401	9630	9.97	20240402	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
164	20250402	141118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	0	3	0.00	9732235	919	2.08	10590	10610	10590	13760	7420	10590	10590.03	0.17	0	-402	10630	10610	10590	10570	10550	10620	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.02	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	0.00	20250401	10360	2.22	20250102	10610	-0.19	20250401	9630	9.97	20240402	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
165	20250402	131120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	0	3	0.00	3388820	320	0.73	10590	10610	10590	13760	7420	10590	10590.06	0.17	0	-317	10630	10610	10590	10570	10550	10620	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.01	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	0.00	20250401	10360	2.22	20250102	10610	-0.19	20250401	9630	9.97	20240402	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
166	20250402	121117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	0	3	0.00	2478080	234	0.53	10590	10610	10590	13760	7420	10590	10590.09	0.17	0	-232	10630	10610	10590	10570	10550	10620	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.01	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	0.00	20250401	10360	2.22	20250102	10610	-0.19	20250401	9630	9.97	20240402	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
167	20250402	111118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	0	3	0.00	1620290	153	0.35	10590	10610	10590	13760	7420	10590	10590.13	0.17	0	-151	10630	10610	10590	10570	10550	10620	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.00	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	0.00	20250401	10360	2.22	20250102	10610	-0.19	20250401	9630	9.97	20240402	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
168	20250402	101116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	0	3	0.00	667190	63	0.14	10590	10610	10590	13760	7420	10590	10590.32	0.17	0	-61	10630	10610	10590	10570	10550	10620	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.00	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	0.00	20250401	10360	2.22	20250102	10610	-0.19	20250401	9630	9.97	20240402	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
169	20250402	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.17	0	0	10630	10610	10590	10570	10550	10620	10580	22	3170	500	7830	10	1	4302000	456	34.05	1.05	12	0.00	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	-0.19	20250401	10360	2.22	20250102	10610	-0.19	20250401	9630	9.97	20240402	0.00	Y	435620	500	21 억		7465	N	N	0	N	00	N
170	20250401	161127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	20	2	0.19	467332940	44122	441.31	10580	10610	10570	13740	7400	10570	10591.83	0.17	0	8	10596	10582	10576	10562	10556	10580	10560	22	3170	500	7820	10	1	4302000	456	34.05	1.05	12	1.03	311.00	10070.00	10610	20250401	-0.19	9630	20240401	9.97	10610	-0.19	20250401	10360	2.22	20250102	10610	-0.19	20250401	9630	9.97	20240401	0.00	Y	435620	500	21 억		7457	N	N	0	N	00	N
171	20250401	151124	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10600	30	2	0.28	467131730	44103	441.12	10580	10610	10570	13740	7400	10570	10591.84	0.17	0	26	10596	10582	10576	10562	10556	10580	10560	22	3170	500	7820	10	1	4302000	456	34.08	1.05	12	1.03	311.00	10070.00	10610	20250401	-0.09	9630	20240401	10.07	10610	-0.09	20250401	10360	2.32	20250102	10610	-0.09	20250401	9630	10.07	20240401	0.00	Y	435620	500	21 억		7457	N	N	0	N	00	N
172	20250401	141125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	20	2	0.19	152395750	14405	144.08	10580	10590	10570	13740	7400	10570	10579.36	0.17	0	0	10596	10582	10576	10562	10556	10580	10560	22	3170	500	7820	10	1	4302000	456	34.05	1.05	12	0.33	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	Y	435620	500	21 억		7457	N	N	0	N	00	N
173	20250401	131126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	151506190	14321	143.24	10580	10590	10570	13740	7400	10570	10579.30	0.17	0	0	10596	10582	10576	10562	10556	10580	10560	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.33	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	Y	435620	500	21 억		7457	N	N	0	N	00	N
174	20250401	121126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	151485030	14319	143.22	10580	10590	10570	13740	7400	10570	10579.30	0.17	0	0	10596	10582	10576	10562	10556	10580	10560	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.33	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	Y	435620	500	21 억		7457	N	N	0	N	00	N
175	20250401	111112	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	150564570	14232	142.35	10580	10590	10570	13740	7400	10570	10579.30	0.17	0	0	10596	10582	10576	10562	10556	10580	10560	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.33	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	Y	435620	500	21 억		7457	N	N	0	N	00	N
176	20250401	101109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	120009530	11344	113.46	10580	10590	10570	13740	7400	10570	10579.12	0.17	0	0	10596	10582	10576	10562	10556	10580	10560	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.26	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	Y	435620	500	21 억		7457	N	N	0	N	00	N
177	20250401	091110	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	0.17	0	0	10596	10582	10576	10562	10556	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	Y	435620	500	21 억		7457	N	N	0	N	00	N