KissMeData/435380/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161326	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	65162164	30871	38.07	2110	2115	2110	2740	1480	2110	2110.79	0.00	-830	2116	2112	2111	2107	2106	2112	2107	6	630	100	0	5	1	5730000	121	39.07	1.03	12	0.54	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	0	N	N	N	N
3	20250328	151331	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	65162164	30871	38.07	2110	2115	2110	2740	1480	2110	2110.79	0.00	-830	2116	2112	2111	2107	2106	2112	2107	6	630	100	0	5	1	5730000	121	39.07	1.03	12	0.54	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	0	N	N	N	N
4	20250328	141334	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	65162164	30871	38.07	2110	2115	2110	2740	1480	2110	2110.79	0.00	-830	2116	2112	2111	2107	2106	2112	2107	6	630	100	0	5	1	5730000	121	39.07	1.03	12	0.54	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	0	N	N	N	N
5	20250328	131328	51	100.00	KOSDAQ	금융	N	N	N	N	N	2112	2	2	0.09	64263304	30445	37.55	2110	2115	2110	2740	1480	2110	2110.80	0.00	-830	2116	2112	2111	2107	2106	2112	2107	6	630	100	0	5	1	5730000	121	39.11	1.04	12	0.53	54.00	2039.00	2210	20240701	-4.43	2020	20250107	4.55	2120	-0.38	20250214	2020	4.55	20250107	2210	-4.43	20240701	2020	4.55	20250107	N	435380	100	5 억	0	N	N	N	N
6	20250328	121326	51	100.00	KOSDAQ	금융	N	N	N	N	N	2112	2	2	0.09	47406472	22456	27.69	2110	2115	2110	2740	1480	2110	2111.08	0.00	-830	2116	2112	2111	2107	2106	2112	2107	6	630	100	0	5	1	5730000	121	39.11	1.04	12	0.39	54.00	2039.00	2210	20240701	-4.43	2020	20250107	4.55	2120	-0.38	20250214	2020	4.55	20250107	2210	-4.43	20240701	2020	4.55	20250107	N	435380	100	5 억	0	N	N	N	N
7	20250328	111324	51	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	47235400	22375	27.59	2110	2115	2110	2740	1480	2110	2111.08	0.00	-830	2116	2112	2111	2107	2106	2112	2107	6	630	100	0	5	1	5730000	121	39.17	1.04	12	0.39	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	0	N	N	N	N
8	20250328	101334	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	36235530	17173	21.18	2110	2115	2110	2740	1480	2110	2110.03	0.00	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	0	5	1	5730000	121	39.07	1.03	12	0.30	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	0	N	N	N	N
9	20250328	091343	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	11396610	5401	6.66	2110	2115	2110	2740	1480	2110	2110.09	0.00	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	0	5	1	5730000	121	39.07	1.03	12	0.09	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	0	N	N	N	N
10	20250327	162643	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	171101105	81086	1309.11	2110	2115	2110	2740	1480	2110	2110.12	0.02	-3425	2110	2110	2110	2110	2110	2110	2110	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	1.42	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
11	20250327	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	170295085	80704	1302.94	2110	2115	2110	2740	1480	2110	2110.12	0.02	-3425	2110	2110	2110	2110	2110	2110	2110	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	1.41	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
12	20250327	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	80113685	37964	612.92	2110	2115	2110	2740	1480	2110	2110.25	0.02	-3425	2110	2110	2110	2110	2110	2110	2110	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.66	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
13	20250327	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	80113685	37964	612.92	2110	2115	2110	2740	1480	2110	2110.25	0.02	-3425	2110	2110	2110	2110	2110	2110	2110	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.66	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
14	20250327	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	80113685	37964	612.92	2110	2115	2110	2740	1480	2110	2110.25	0.02	-3425	2110	2110	2110	2110	2110	2110	2110	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.66	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
15	20250327	111329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	69234525	32808	529.67	2110	2115	2110	2740	1480	2110	2110.29	0.02	-3425	2110	2110	2110	2110	2110	2110	2110	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.57	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
16	20250327	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	66575925	31548	509.33	2110	2115	2110	2740	1480	2110	2110.31	0.02	-3425	2110	2110	2110	2110	2110	2110	2110	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.55	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1356	N	N	N	N
17	20250327	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	2110	2110	2110	2110	2110	2110	2110	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
18	20250326	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	13069340	6194	15.22	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.11	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
19	20250326	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	13069340	6194	15.22	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.11	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
20	20250326	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	13069340	6194	15.22	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.11	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
21	20250326	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	13069340	6194	15.22	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.11	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
22	20250326	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	9501330	4503	11.07	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.08	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
23	20250326	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1725980	818	2.01	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
24	20250326	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1156280	548	1.35	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
25	20250326	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
26	20250325	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	85858060	40691	66.08	2110	2115	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.71	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
27	20250325	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	85858060	40691	66.08	2110	2115	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.71	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
28	20250325	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	84655360	40121	65.16	2110	2115	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.70	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
29	20250325	131359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	78232520	37077	60.22	2110	2115	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.65	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
30	20250325	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	46519220	22047	35.81	2110	2115	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.38	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
31	20250325	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	46519220	22047	35.81	2110	2115	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.38	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
32	20250325	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	46517110	22046	35.80	2110	2115	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.38	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
33	20250325	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
34	20250324	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	129921290	61574	35.69	2110	2115	2110	2740	1480	2110	2110.00	0.08	-3424	2123	2116	2113	2106	2103	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	1.07	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	4780	N	N	N	N
35	20250324	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	129921290	61574	35.69	2110	2115	2110	2740	1480	2110	2110.00	0.08	-3424	2123	2116	2113	2106	2103	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	1.07	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	4780	N	N	N	N
36	20250324	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	124279070	58900	34.14	2110	2115	2110	2740	1480	2110	2110.00	0.08	-3424	2123	2116	2113	2106	2103	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	1.03	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	4780	N	N	N	N
37	20250324	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	123829640	58687	34.02	2110	2115	2110	2740	1480	2110	2110.00	0.08	-3424	2123	2116	2113	2106	2103	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	1.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	4780	N	N	N	N
38	20250324	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	107000270	50711	29.39	2110	2115	2110	2740	1480	2110	2110.00	0.08	-3424	2123	2116	2113	2106	2103	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.89	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	4780	N	N	N	N
39	20250324	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	106147825	50307	29.16	2110	2115	2110	2740	1480	2110	2110.00	0.08	-3424	2123	2116	2113	2106	2103	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.88	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	4780	N	N	N	N
40	20250324	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	462140	219	0.13	2110	2115	2110	2740	1480	2110	2110.23	0.08	0	2123	2116	2113	2106	2103	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	4780	N	N	N	N
41	20250324	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.08	0	2123	2116	2113	2106	2103	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	4780	N	N	N	N
42	20250321	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	364933690	172520	1194.99	2115	2120	2110	2740	1480	2110	2115.31	0.06	1188	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	3.01	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	0.00	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
43	20250321	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	364912590	172510	1194.92	2115	2120	2115	2740	1480	2110	2115.31	0.06	1188	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	3.01	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	0.00	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
44	20250321	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	359176710	169798	1176.13	2115	2120	2115	2740	1480	2110	2115.32	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	2.96	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	0.00	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
45	20250321	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	356321460	168448	1166.78	2115	2120	2115	2740	1480	2110	2115.32	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	2.94	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	0.00	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
46	20250321	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	279016095	131897	913.60	2115	2120	2115	2740	1480	2110	2115.41	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	2.30	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	0.00	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
47	20250321	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	201708615	95345	660.42	2115	2120	2115	2740	1480	2110	2115.57	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	1.66	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	0.00	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
48	20250321	101315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	185865145	87854	608.53	2115	2120	2115	2740	1480	2110	2115.61	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.26	1.04	12	1.53	54.00	2039.00	2210	20240701	-4.07	2020	20250107	4.95	2120	0.00	20250214	2020	4.95	20250107	2210	-4.07	20240701	2020	4.95	20250107	N	435380	100	5 억	3592	N	N	N	N
49	20250321	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	50241825	23755	164.54	2115	2115	2115	2740	1480	2110	2115.00	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.41	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
50	20250320	161938	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	30463305	14437	225.26	2110	2115	2110	2740	1480	2110	2110.09	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.25	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
51	20250320	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	30442205	14427	225.11	2110	2115	2110	2740	1480	2110	2110.09	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.25	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
52	20250320	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	30442205	14427	225.11	2110	2115	2110	2740	1480	2110	2110.09	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.25	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
53	20250320	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	30442205	14427	225.11	2110	2115	2110	2740	1480	2110	2110.09	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.25	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
54	20250320	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	29729955	14090	219.85	2110	2115	2110	2740	1480	2110	2110.00	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.25	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
55	20250320	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	29729955	14090	219.85	2110	2115	2110	2740	1480	2110	2110.00	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.25	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
56	20250320	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	29708805	14080	219.69	2110	2115	2110	2740	1480	2110	2110.00	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.25	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
57	20250320	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	12660000	6000	93.62	2110	2110	2110	2740	1480	2110	2110.00	0.06	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.10	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
58	20250319	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	13523745	6409	25.37	2110	2115	2110	2740	1480	2110	2110.12	0.06	0	2118	2113	2110	2105	2102	2112	2104	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.11	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
59	20250319	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	13481545	6389	25.29	2110	2115	2110	2740	1480	2110	2110.12	0.06	0	2118	2113	2110	2105	2102	2112	2104	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.11	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
60	20250319	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	13481545	6389	25.29	2110	2115	2110	2740	1480	2110	2110.12	0.06	0	2118	2113	2110	2105	2102	2112	2104	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.11	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
61	20250319	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	13481545	6389	25.29	2110	2115	2110	2740	1480	2110	2110.12	0.06	0	2118	2113	2110	2105	2102	2112	2104	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.11	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
62	20250319	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	13021565	6171	24.43	2110	2115	2110	2740	1480	2110	2110.12	0.06	0	2118	2113	2110	2105	2102	2112	2104	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.11	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	3592	N	N	N	N
63	20250319	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	12704315	6021	23.83	2110	2115	2110	2740	1480	2110	2110.00	0.06	0	2118	2113	2110	2105	2102	2112	2104	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.11	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
64	20250319	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	21100	10	0.04	2110	2110	2110	2740	1480	2110	2110.00	0.06	0	2118	2113	2110	2105	2102	2112	2104	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
65	20250319	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.06	0	2118	2113	2110	2105	2102	2112	2104	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	3592	N	N	N	N
66	20250318	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	53313310	25263	633.00	2112	2115	2107	2740	1480	2110	2110.33	0.02	1392	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.44	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
67	20250318	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	53281660	25248	632.62	2112	2115	2107	2740	1480	2110	2110.33	0.02	1392	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.44	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1356	N	N	N	N
68	20250318	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	53281660	25248	632.62	2112	2115	2107	2740	1480	2110	2110.33	0.02	1392	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.44	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1356	N	N	N	N
69	20250318	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	48491185	22983	575.87	2112	2115	2107	2740	1480	2110	2109.87	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.40	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
70	20250318	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	48484855	22980	575.80	2112	2115	2107	2740	1480	2110	2109.87	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.40	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
71	20250318	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	48484855	22980	575.80	2112	2115	2107	2740	1480	2110	2109.87	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.40	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
72	20250318	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2112	2	2	0.09	2112	1	0.03	2112	2112	2112	2740	1480	2110	2112.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.11	1.04	12	0.00	54.00	2039.00	2210	20240701	-4.43	2020	20250107	4.55	2120	-0.38	20250214	2020	4.55	20250107	2210	-4.43	20240701	2020	4.55	20250107	N	435380	100	5 억	1356	N	N	N	N
73	20250318	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
74	20250317	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	8421085	3991	122.80	2110	2115	2110	2740	1480	2110	2110.02	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
75	20250317	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	8421085	3991	122.80	2110	2115	2110	2740	1480	2110	2110.02	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
76	20250317	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	7366085	3491	107.42	2110	2115	2110	2740	1480	2110	2110.02	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
77	20250317	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2112	2	2	0.09	6311075	2991	92.03	2110	2115	2110	2740	1480	2110	2110.02	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.11	1.04	12	0.05	54.00	2039.00	2210	20240701	-4.43	2020	20250107	4.55	2120	-0.38	20250214	2020	4.55	20250107	2210	-4.43	20240701	2020	4.55	20250107	N	435380	100	5 억	1356	N	N	N	N
78	20250317	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6300515	2986	91.88	2110	2115	2110	2740	1480	2110	2110.02	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.05	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
79	20250317	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	4188405	1985	61.08	2110	2115	2110	2740	1480	2110	2110.03	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.03	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1356	N	N	N	N
80	20250317	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4165140	1974	60.74	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
81	20250317	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2110000	1000	30.77	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2116	2112	2111	2107	2106	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1356	N	N	N	N
82	20250314	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6857505	3250	15.99	2110	2115	2110	2740	1480	2110	2110.00	0.03	-96	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1452	N	N	N	N
83	20250314	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2069915	981	4.83	2110	2115	2110	2740	1480	2110	2110.01	0.03	0	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1452	N	N	N	N
84	20250314	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2059365	976	4.80	2110	2115	2110	2740	1480	2110	2110.01	0.03	0	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1452	N	N	N	N
85	20250314	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2059365	976	4.80	2110	2115	2110	2740	1480	2110	2110.01	0.03	0	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1452	N	N	N	N
86	20250314	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2059365	976	4.80	2110	2115	2110	2740	1480	2110	2110.01	0.03	0	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1452	N	N	N	N
87	20250314	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2059365	976	4.80	2110	2115	2110	2740	1480	2110	2110.01	0.03	0	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1452	N	N	N	N
88	20250314	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2057250	975	4.80	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1452	N	N	N	N
89	20250314	091259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2057250	975	4.80	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1452	N	N	N	N
90	20250313	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	42834720	20323	208.78	2110	2115	2105	2740	1480	2110	2107.70	0.03	-797	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.35	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
91	20250313	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	41773390	19820	203.62	2110	2115	2105	2740	1480	2110	2107.64	0.03	-760	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.35	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
92	20250313	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	41309190	19600	201.36	2110	2115	2105	2740	1480	2110	2107.61	0.03	-590	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.34	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
93	20250313	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	39264600	18631	191.40	2110	2115	2105	2740	1480	2110	2107.49	0.03	-420	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.33	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
94	20250313	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	38905900	18461	189.65	2110	2115	2105	2740	1480	2110	2107.46	0.03	-250	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.32	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
95	20250313	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	33164585	15740	161.70	2110	2115	2105	2740	1480	2110	2107.03	0.03	-79	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.27	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
96	20250313	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	31883815	15133	155.47	2110	2115	2105	2740	1480	2110	2106.91	0.03	-15	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.26	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1477	N	N	N	N
97	20250313	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	3302150	1565	16.08	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	2120	2115	2110	2105	2100	2115	2105	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
98	20250312	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	20512625	9734	31.73	2110	2115	2105	2740	1480	2110	2107.32	0.03	-1	2120	2115	2110	2105	2100	2117	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.17	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
99	20250312	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	20459875	9709	31.65	2110	2115	2105	2740	1480	2110	2107.31	0.03	-1	2120	2115	2110	2105	2100	2117	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.17	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
100	20250312	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	17778060	8438	27.51	2110	2110	2105	2740	1480	2110	2106.90	0.03	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.15	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
101	20250312	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	17778060	8438	27.51	2110	2110	2105	2740	1480	2110	2106.90	0.03	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.15	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
102	20250312	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	16134370	7659	24.97	2110	2110	2105	2740	1480	2110	2106.59	0.03	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.13	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
103	20250312	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	16113270	7649	24.93	2110	2110	2105	2740	1480	2110	2106.59	0.03	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.13	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1477	N	N	N	N
104	20250312	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	15850140	7524	24.53	2110	2110	2105	2740	1480	2110	2106.61	0.03	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.13	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
105	20250312	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	21100	10	0.03	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
106	20250311	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	64668330	30676	1845.73	2105	2115	2105	2740	1480	2110	2108.11	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.54	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
107	20250311	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	64246580	30476	1833.69	2105	2115	2105	2740	1480	2110	2108.10	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.53	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1477	N	N	N	N
108	20250311	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	61987915	29403	1769.13	2105	2115	2105	2740	1480	2110	2108.22	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.51	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1477	N	N	N	N
109	20250311	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	61987915	29403	1769.13	2105	2115	2105	2740	1480	2110	2108.22	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.51	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1477	N	N	N	N
110	20250311	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	61987915	29403	1769.13	2105	2115	2105	2740	1480	2110	2108.22	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.51	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1477	N	N	N	N
111	20250311	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	60787775	28833	1734.84	2105	2115	2105	2740	1480	2110	2108.27	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.50	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
112	20250311	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	60707455	28795	1732.55	2105	2115	2105	2740	1480	2110	2108.26	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.17	1.04	12	0.50	54.00	2039.00	2210	20240701	-4.30	2020	20250107	4.70	2120	-0.24	20250214	2020	4.70	20250107	2210	-4.30	20240701	2020	4.70	20250107	N	435380	100	5 억	1477	N	N	N	N
113	20250311	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	40947300	19430	1169.07	2105	2110	2105	2740	1480	2110	2107.43	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.34	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1477	N	N	N	N
114	20250310	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	3498845	1662	65.48	2105	2110	2105	2740	1480	2110	2105.20	0.03	-1	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
115	20250310	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	3416555	1623	63.95	2105	2110	2105	2740	1480	2110	2105.09	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
116	20250310	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	3132380	1488	58.63	2105	2110	2105	2740	1480	2110	2105.09	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
117	20250310	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	3130270	1487	58.59	2105	2110	2105	2740	1480	2110	2105.09	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
118	20250310	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	3056595	1452	57.21	2105	2110	2105	2740	1480	2110	2105.09	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
119	20250310	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2991260	1421	55.99	2105	2110	2105	2740	1480	2110	2105.04	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
120	20250310	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	2968050	1410	55.56	2105	2105	2105	2740	1480	2110	2105.00	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
121	20250310	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
122	20250307	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	5346680	2538	30.34	2110	2110	2105	2740	1480	2110	2106.65	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
123	20250307	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	5323470	2527	30.21	2110	2110	2105	2740	1480	2110	2106.64	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
124	20250307	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	2165970	1027	12.28	2110	2110	2105	2740	1480	2110	2109.03	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
125	20250307	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1744970	827	9.89	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
126	20250307	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1740750	825	9.86	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
127	20250307	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1740750	825	9.86	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
128	20250307	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1717540	814	9.73	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
129	20250307	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	2113	2111	2108	2106	2103	2112	2107	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
130	20250306	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	17618070	8365	142.70	2105	2110	2105	2735	1475	2105	2106.16	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.15	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
131	20250306	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	17618070	8365	142.70	2105	2110	2105	2735	1475	2105	2106.16	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.15	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
132	20250306	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	17618070	8365	142.70	2105	2110	2105	2735	1475	2105	2106.16	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.15	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
133	20250306	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	12203845	5797	98.89	2105	2110	2105	2735	1475	2105	2105.20	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.10	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
134	20250306	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	7745455	3679	62.76	2105	2110	2105	2735	1475	2105	2105.32	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
135	20250306	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	7418660	3524	60.12	2105	2110	2105	2735	1475	2105	2105.18	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
136	20250306	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	6532455	3103	52.93	2105	2110	2105	2735	1475	2105	2105.21	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.05	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
137	20250306	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2978575	1415	24.14	2105	2105	2105	2735	1475	2105	2105.00	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
138	20250305	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	12368400	5862	18.52	2110	2110	2105	2735	1475	2105	2109.93	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.10	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
139	20250305	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	12336825	5847	18.47	2110	2110	2105	2735	1475	2105	2109.94	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.10	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
140	20250305	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2350195	1114	3.52	2110	2110	2105	2735	1475	2105	2109.69	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
141	20250305	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2350195	1114	3.52	2110	2110	2105	2735	1475	2105	2109.69	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
142	20250305	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2350195	1114	3.52	2110	2110	2105	2735	1475	2105	2109.69	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
143	20250305	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2326985	1103	3.48	2110	2110	2105	2735	1475	2105	2109.69	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
144	20250305	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2179630	1033	3.26	2110	2110	2110	2735	1475	2105	2110.00	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
145	20250305	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
146	20250304	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	66639185	31657	639.41	2105	2110	2105	2735	1475	2105	2105.04	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.55	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
147	20250304	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	65376185	31057	627.29	2105	2110	2105	2735	1475	2105	2105.04	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.54	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
148	20250304	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	52746185	25057	506.10	2105	2110	2105	2735	1475	2105	2105.05	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.44	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
149	20250304	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	42439960	20161	407.21	2105	2110	2105	2735	1475	2105	2105.05	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.35	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
150	20250304	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	29809960	14161	286.02	2105	2110	2105	2735	1475	2105	2105.07	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	39.07	1.03	12	0.25	54.00	2039.00	2210	20240701	-4.52	2020	20250107	4.46	2120	-0.47	20250214	2020	4.46	20250107	2210	-4.52	20240701	2020	4.46	20250107	N	435380	100	5 억	1478	N	N	N	N
151	20250304	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	19283960	9161	185.03	2105	2110	2105	2735	1475	2105	2105.01	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.16	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
152	20250304	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	7157000	3400	68.67	2105	2105	2105	2735	1475	2105	2105.00	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N
153	20250304	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.03	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1510	5	1	5730000	121	38.98	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.75	2020	20250107	4.21	2120	-0.71	20250214	2020	4.21	20250107	2210	-4.75	20240701	2020	4.21	20250107	N	435380	100	5 억	1478	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History