KissMeData/469480/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	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3053405	1439	1998.61	2130	2130	2115	2765	1495	2130	2121.89	0.04	0	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	-14.96	0.88	12	0.03	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
3	20250328	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3053405	1439	1998.61	2130	2130	2115	2765	1495	2130	2121.89	0.04	0	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	-14.96	0.88	12	0.03	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
4	20250328	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3053405	1439	1998.61	2130	2130	2115	2765	1495	2130	2121.89	0.04	0	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	-14.96	0.88	12	0.03	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
5	20250328	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1718210	808	1122.22	2130	2130	2120	2765	1495	2130	2126.50	0.04	0	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	-14.96	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
6	20250328	121406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1662990	782	1086.11	2130	2130	2120	2765	1495	2130	2126.59	0.04	0	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	-14.96	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
7	20250328	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	992520	466	647.22	2130	2130	2120	2765	1495	2130	2129.87	0.04	0	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	-15.00	0.89	12	0.01	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
8	20250328	101414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	21300	10	13.89	2130	2130	2130	2765	1495	2130	2130.00	0.04	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
9	20250328	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.04	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
10	20250327	162723	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	153245	72	35.29	2130	2130	2115	2760	1490	2125	2128.40	0.04	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
11	20250327	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	87215	41	20.10	2130	2130	2115	2760	1490	2125	2127.20	0.04	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
12	20250327	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	55305	26	12.75	2130	2130	2115	2760	1490	2125	2127.12	0.04	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
13	20250327	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	55305	26	12.75	2130	2130	2115	2760	1490	2125	2127.12	0.04	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
14	20250327	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	55305	26	12.75	2130	2130	2115	2760	1490	2125	2127.12	0.04	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
15	20250327	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	55305	26	12.75	2130	2130	2115	2760	1490	2125	2127.12	0.04	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
16	20250327	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	53175	25	12.25	2130	2130	2115	2760	1490	2125	2127.00	0.04	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
17	20250327	091407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		1762	N	N	0	N	00	N
18	20250326	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	431790	204	64.97	2110	2130	2110	2755	1485	2120	2116.62	0.04	0	-2	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		1764	N	N	0	N	00	N
19	20250326	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	412665	195	62.10	2110	2130	2110	2755	1485	2120	2116.23	0.04	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1764	N	N	0	N	00	N
20	20250326	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	412665	195	62.10	2110	2130	2110	2755	1485	2120	2116.23	0.04	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1764	N	N	0	N	00	N
21	20250326	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	412665	195	62.10	2110	2130	2110	2755	1485	2120	2116.23	0.04	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1764	N	N	0	N	00	N
22	20250326	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	412665	195	62.10	2110	2130	2110	2755	1485	2120	2116.23	0.04	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1764	N	N	0	N	00	N
23	20250326	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	270380	128	40.76	2110	2130	2110	2755	1485	2120	2112.34	0.04	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		1764	N	N	0	N	00	N
24	20250326	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	232300	110	35.03	2110	2130	2110	2755	1485	2120	2111.82	0.04	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		1764	N	N	0	N	00	N
25	20250326	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.04	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1764	N	N	0	N	00	N
26	20250325	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	666030	314	16.87	2125	2125	2120	2755	1485	2120	2121.11	0.04	0	-2	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1766	N	N	0	N	00	N
27	20250325	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	666030	314	16.87	2125	2125	2120	2755	1485	2120	2121.11	0.04	0	-2	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1766	N	N	0	N	00	N
28	20250325	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	642705	303	16.28	2125	2125	2120	2755	1485	2120	2121.14	0.04	0	-2	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1766	N	N	0	N	00	N
29	20250325	131443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	621505	293	15.74	2125	2125	2120	2755	1485	2120	2121.18	0.04	0	-2	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		1766	N	N	0	N	00	N
30	20250325	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	619380	292	15.69	2125	2125	2120	2755	1485	2120	2121.16	0.04	0	-2	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1766	N	N	0	N	00	N
31	20250325	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	615140	290	15.58	2125	2125	2120	2755	1485	2120	2121.17	0.04	0	-2	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1766	N	N	0	N	00	N
32	20250325	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	146615	69	3.71	2125	2125	2120	2755	1485	2120	2124.86	0.04	0	0	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1766	N	N	0	N	00	N
33	20250325	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.04	0	0	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1766	N	N	0	N	00	N
34	20250324	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3936300	1861	545.75	2125	2125	2115	2755	1485	2120	2115.15	0.04	0	-1	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
35	20250324	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3936300	1861	545.75	2125	2125	2115	2755	1485	2120	2115.15	0.04	0	-1	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
36	20250324	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3902380	1845	541.06	2125	2125	2115	2755	1485	2120	2115.11	0.04	0	-1	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
37	20250324	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3902380	1845	541.06	2125	2125	2115	2755	1485	2120	2115.11	0.04	0	-1	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
38	20250324	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3902380	1845	541.06	2125	2125	2115	2755	1485	2120	2115.11	0.04	0	-1	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
39	20250324	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3902380	1845	541.06	2125	2125	2115	2755	1485	2120	2115.11	0.04	0	-1	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
40	20250324	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	3900260	1844	540.76	2125	2125	2115	2755	1485	2120	2115.11	0.04	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
41	20250324	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.04	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
42	20250321	161403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	722930	341	15.23	2115	2125	2115	2760	1490	2125	2120.03	0.04	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
43	20250321	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	557570	263	11.75	2115	2125	2115	2760	1490	2125	2120.04	0.04	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
44	20250321	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	555450	262	11.70	2115	2125	2115	2760	1490	2125	2120.04	0.04	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
45	20250321	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	91175	43	1.92	2115	2125	2115	2760	1490	2125	2120.35	0.04	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
46	20250321	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	91175	43	1.92	2115	2125	2115	2760	1490	2125	2120.35	0.04	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
47	20250321	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	74250	35	1.56	2115	2125	2115	2760	1490	2125	2121.43	0.04	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
48	20250321	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	25490	12	0.54	2115	2125	2115	2760	1490	2125	2124.17	0.04	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
49	20250321	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2115	1	0.04	2115	2115	2115	2760	1490	2125	2115.00	0.04	0	0	2138	2131	2123	2116	2108	2135	2120	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		1767	N	N	0	N	00	N
50	20250320	162016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4737630	2239	630.70	2115	2130	2115	2755	1485	2120	2115.96	0.08	0	-1615	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.05	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
51	20250320	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4380630	2071	583.38	2115	2130	2115	2755	1485	2120	2115.22	0.08	0	-1554	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.05	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
52	20250320	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4380630	2071	583.38	2115	2130	2115	2755	1485	2120	2115.22	0.08	0	-1554	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.05	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
53	20250320	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4350880	2057	579.44	2115	2130	2115	2755	1485	2120	2115.16	0.08	0	-1554	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.05	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
54	20250320	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4350880	2057	579.44	2115	2130	2115	2755	1485	2120	2115.16	0.08	0	-1554	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.05	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
55	20250320	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	3335580	1577	444.23	2115	2130	2115	2755	1485	2120	2115.14	0.08	0	-1554	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
56	20250320	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	3335580	1577	444.23	2115	2130	2115	2755	1485	2120	2115.14	0.08	0	-1554	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
57	20250320	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	3284595	1553	437.46	2115	2115	2115	2755	1485	2120	2115.00	0.08	0	-1553	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.04	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
58	20250319	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	752600	355	34.47	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
59	20250319	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	669920	316	30.68	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
60	20250319	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	33920	16	1.55	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
61	20250319	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	33920	16	1.55	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
62	20250319	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	33920	16	1.55	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
63	20250319	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	33920	16	1.55	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
64	20250319	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	31800	15	1.46	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
65	20250319	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
66	20250318	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2173600	1030	515.00	2110	2120	2110	2755	1485	2120	2110.29	0.08	0	0	2133	2126	2123	2116	2113	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
67	20250318	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2173600	1030	515.00	2110	2120	2110	2755	1485	2120	2110.29	0.08	0	0	2133	2126	2123	2116	2113	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
68	20250318	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2173600	1030	515.00	2110	2120	2110	2755	1485	2120	2110.29	0.08	0	0	2133	2126	2123	2116	2113	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
69	20250318	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2141800	1015	507.50	2110	2120	2110	2755	1485	2120	2110.15	0.08	0	0	2133	2126	2123	2116	2113	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
70	20250318	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2141800	1015	507.50	2110	2120	2110	2755	1485	2120	2110.15	0.08	0	0	2133	2126	2123	2116	2113	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
71	20250318	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2141800	1015	507.50	2110	2120	2110	2755	1485	2120	2110.15	0.08	0	0	2133	2126	2123	2116	2113	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
72	20250318	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2141800	1015	507.50	2110	2120	2110	2755	1485	2120	2110.15	0.08	0	0	2133	2126	2123	2116	2113	2125	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
73	20250318	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1055000	500	250.00	2110	2110	2110	2755	1485	2120	2110.00	0.08	0	0	2133	2126	2123	2116	2113	2125	2115	4	635	100	1480	5	1	4230000	89	-14.86	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.84	2010	20241209	4.98	2140	-1.40	20250307	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3382	N	N	0	N	00	N
74	20250317	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	424155	200	38.54	2130	2130	2120	2755	1485	2120	2120.78	0.08	0	59	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
75	20250317	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	424155	200	38.54	2130	2130	2120	2755	1485	2120	2120.78	0.08	0	59	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
76	20250317	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	424155	200	38.54	2130	2130	2120	2755	1485	2120	2120.78	0.08	0	59	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
77	20250317	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	46795	22	4.24	2130	2130	2120	2755	1485	2120	2127.05	0.08	0	-1	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
78	20250317	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	46795	22	4.24	2130	2130	2120	2755	1485	2120	2127.05	0.08	0	-1	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
79	20250317	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	46795	22	4.24	2130	2130	2120	2755	1485	2120	2127.05	0.08	0	-1	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
80	20250317	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	21300	10	1.93	2130	2130	2130	2755	1485	2120	2130.00	0.08	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4230000	90	-15.00	0.89	12	0.00	-142.00	2405.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
81	20250317	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.08	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
82	20250314	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1097795	519	16.26	2120	2120	2115	2755	1485	2120	2115.21	0.08	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
83	20250314	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1097795	519	16.26	2120	2120	2115	2755	1485	2120	2115.21	0.08	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
84	20250314	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1076595	509	15.95	2120	2120	2115	2755	1485	2120	2115.12	0.08	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
85	20250314	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	983535	465	14.57	2120	2120	2115	2755	1485	2120	2115.13	0.08	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
86	20250314	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	710700	336	10.53	2120	2120	2115	2755	1485	2120	2115.18	0.08	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
87	20250314	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	710700	336	10.53	2120	2120	2115	2755	1485	2120	2115.18	0.08	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
88	20250314	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	708580	335	10.49	2120	2120	2115	2755	1485	2120	2115.16	0.08	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	89	-14.89	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.62	2010	20241209	5.22	2140	-1.17	20250307	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
89	20250314	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.08	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
90	20250313	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6767240	3192	49.82	2120	2125	2120	2760	1490	2125	2120.06	0.08	0	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.08	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
91	20250313	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6684560	3153	49.21	2120	2125	2120	2760	1490	2125	2120.06	0.08	0	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.07	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
92	20250313	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6684560	3153	49.21	2120	2125	2120	2760	1490	2125	2120.06	0.08	0	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.07	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
93	20250313	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6684560	3153	49.21	2120	2125	2120	2760	1490	2125	2120.06	0.08	0	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.07	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
94	20250313	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6684560	3153	49.21	2120	2125	2120	2760	1490	2125	2120.06	0.08	0	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.07	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
95	20250313	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6684560	3153	49.21	2120	2125	2120	2760	1490	2125	2120.06	0.08	0	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.07	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
96	20250313	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	87120	41	0.64	2120	2125	2120	2760	1490	2125	2124.88	0.08	0	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
97	20250313	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.08	0	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
98	20250312	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	13584020	6407	964.91	2125	2125	2120	2760	1490	2125	2120.18	0.08	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.15	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
99	20250312	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	13573395	6402	964.16	2125	2125	2120	2760	1490	2125	2120.18	0.08	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.15	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
100	20250312	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	13573395	6402	964.16	2125	2125	2120	2760	1490	2125	2120.18	0.08	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.15	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
101	20250312	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8024770	3785	570.03	2125	2125	2120	2760	1490	2125	2120.15	0.08	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.09	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
102	20250312	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8022650	3784	569.88	2125	2125	2120	2760	1490	2125	2120.15	0.08	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.09	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
103	20250312	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8022650	3784	569.88	2125	2125	2120	2760	1490	2125	2120.15	0.08	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.93	0.88	12	0.09	-142.00	2405.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
104	20250312	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7761890	3661	551.36	2125	2125	2120	2760	1490	2125	2120.16	0.08	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.09	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
105	20250312	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.08	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3323	N	N	0	N	00	N
106	20250311	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1403160	664	1164.91	2105	2125	2105	2760	1490	2125	2113.19	0.08	0	-2	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3325	N	N	0	N	00	N
107	20250311	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1403160	664	1164.91	2105	2125	2105	2760	1490	2125	2113.19	0.08	0	-2	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.02	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3325	N	N	0	N	00	N
108	20250311	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	741680	352	617.54	2105	2125	2105	2760	1490	2125	2107.05	0.08	0	102	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3325	N	N	0	N	00	N
109	20250311	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	741680	352	617.54	2105	2125	2105	2760	1490	2125	2107.05	0.08	0	102	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3325	N	N	0	N	00	N
110	20250311	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	741680	352	617.54	2105	2125	2105	2760	1490	2125	2107.05	0.08	0	102	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3325	N	N	0	N	00	N
111	20250311	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	709805	337	591.23	2105	2125	2105	2760	1490	2125	2106.25	0.08	0	102	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3325	N	N	0	N	00	N
112	20250311	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	709805	337	591.23	2105	2125	2105	2760	1490	2125	2106.25	0.08	0	102	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.01	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3325	N	N	0	N	00	N
113	20250311	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.08	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4230000	90	-14.96	0.88	12	0.00	-142.00	2405.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3325	N	N	0	N	00	N
114	20250310	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	120965	57	1.39	2105	2125	2105	2765	1495	2130	2122.19	0.08	0	-13	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3338	N	N	0	N	00	N
115	20250310	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	120965	57	1.39	2105	2125	2105	2765	1495	2130	2122.19	0.08	0	-13	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3338	N	N	0	N	00	N
116	20250310	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	114595	54	1.32	2105	2125	2105	2765	1495	2130	2122.13	0.08	0	-13	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3338	N	N	0	N	00	N
117	20250310	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	69970	33	0.81	2105	2125	2105	2765	1495	2130	2120.30	0.08	0	-13	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3338	N	N	0	N	00	N
118	20250310	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	50845	24	0.59	2105	2125	2105	2765	1495	2130	2118.54	0.08	0	-11	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3338	N	N	0	N	00	N
119	20250310	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	36005	17	0.42	2105	2125	2105	2765	1495	2130	2117.94	0.08	0	-11	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3338	N	N	0	N	00	N
120	20250310	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	33880	16	0.39	2105	2125	2105	2765	1495	2130	2117.50	0.08	0	-10	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3338	N	N	0	N	00	N
121	20250310	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.08	0	0	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		3338	N	N	0	N	00	N
122	20250307	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	8673555	4096	238.56	2115	2140	2115	2745	1485	2115	2117.57	0.08	0	-3	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.10	0.00	0.00	2265	20240716	-5.96	2010	20241209	5.97	2140	-0.47	20250307	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		3341	N	N	0	N	00	N
123	20250307	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8658645	4089	238.15	2115	2140	2115	2745	1485	2115	2117.55	0.08	0	-3	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.10	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3341	N	N	0	N	00	N
124	20250307	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8654405	4087	238.03	2115	2140	2115	2745	1485	2115	2117.54	0.08	0	-1	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.10	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2140	-0.93	20250307	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3341	N	N	0	N	00	N
125	20250307	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4391085	2076	120.91	2115	2140	2115	2745	1485	2115	2115.17	0.08	0	-1	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.05	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3341	N	N	0	N	00	N
126	20250307	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4371960	2067	120.38	2115	2140	2115	2745	1485	2115	2115.12	0.08	0	-1	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.05	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2140	-0.70	20250307	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3341	N	N	0	N	00	N
127	20250307	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	4369835	2066	120.33	2115	2140	2115	2745	1485	2115	2115.12	0.08	0	-1	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.05	0.00	0.00	2265	20240716	-5.74	2010	20241209	6.22	2140	-0.23	20250307	2065	3.39	20250120	2265	-5.74	20240716	2010	6.22	20241209	0.00	N	469480	100	4 억		3341	N	N	0	N	00	N
128	20250307	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	4367700	2065	120.27	2115	2140	2115	2745	1485	2115	2115.11	0.08	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4230000	91	0.00	0.00	12	0.05	0.00	0.00	2265	20240716	-5.52	2010	20241209	6.47	2140	0.00	20250307	2065	3.63	20250120	2265	-5.52	20240716	2010	6.47	20241209	0.00	N	469480	100	4 억		3341	N	N	0	N	00	N
129	20250307	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.08	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3341	N	N	0	N	00	N
130	20250306	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3624875	1717	351.12	2110	2115	2110	2745	1485	2115	2111.17	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
131	20250306	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3540275	1677	342.94	2110	2115	2110	2745	1485	2115	2111.08	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	2265	20240716	-6.84	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
132	20250306	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3540275	1677	342.94	2110	2115	2110	2745	1485	2115	2111.08	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	2265	20240716	-6.84	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
133	20250306	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3536055	1675	342.54	2110	2115	2110	2745	1485	2115	2111.08	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	2265	20240716	-6.84	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
134	20250306	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3531835	1673	342.13	2110	2115	2110	2745	1485	2115	2111.08	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
135	20250306	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2112	-3	5	-0.14	488125	231	47.24	2110	2115	2110	2745	1485	2115	2113.10	0.08	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.75	2010	20241209	5.07	2135	-1.08	20250106	2065	2.28	20250120	2265	-6.75	20240716	2010	5.07	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
136	20250306	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	486013	230	47.03	2110	2115	2110	2745	1485	2115	2113.10	0.08	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
137	20250306	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	84400	40	8.18	2110	2110	2110	2745	1485	2115	2110.00	0.08	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.84	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
138	20250305	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1023750	483	12.63	2120	2120	2115	2755	1485	2120	2119.57	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
139	20250305	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1023750	483	12.63	2120	2120	2115	2755	1485	2120	2119.57	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
140	20250305	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	25440	12	0.31	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
141	20250305	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	25440	12	0.31	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
142	20250305	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	25440	12	0.31	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
143	20250305	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	25440	12	0.31	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
144	20250305	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	23320	11	0.29	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
145	20250305	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.03	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
146	20250304	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8086280	3824	274.12	2120	2120	2110	2760	1490	2125	2114.61	0.08	0	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.09	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
147	20250304	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8003600	3785	271.33	2120	2120	2110	2760	1490	2125	2114.56	0.08	0	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.09	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
148	20250304	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8003600	3785	271.33	2120	2120	2110	2760	1490	2125	2114.56	0.08	0	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.09	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
149	20250304	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	7254820	3431	245.95	2120	2120	2110	2760	1490	2125	2114.49	0.08	0	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.08	0.00	0.00	2265	20240716	-6.84	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
150	20250304	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	7254820	3431	245.95	2120	2120	2110	2760	1490	2125	2114.49	0.08	0	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.08	0.00	0.00	2265	20240716	-6.84	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
151	20250304	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4300720	2031	145.59	2120	2120	2115	2760	1490	2125	2117.54	0.08	0	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.05	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
152	20250304	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2141200	1010	72.40	2120	2120	2120	2760	1490	2125	2120.00	0.08	0	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N
153	20250304	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.08	0	0	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3345	N	N	0	N	00	N