KissMeData/440820/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	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8470800	4014	6.84	2120	2120	2110	2755	1485	2120	2110.31	0.05	0	-4014	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		3906	N	N	0	N	00	N
3	20250328	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8451720	4005	6.83	2120	2120	2110	2755	1485	2120	2110.29	0.05	0	-4005	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		3906	N	N	0	N	00	N
4	20250328	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8451720	4005	6.83	2120	2120	2110	2755	1485	2120	2110.29	0.05	0	-4005	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		3906	N	N	0	N	00	N
5	20250328	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8451720	4005	6.83	2120	2120	2110	2755	1485	2120	2110.29	0.05	0	-4005	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		3906	N	N	0	N	00	N
6	20250328	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8451720	4005	6.83	2120	2120	2110	2755	1485	2120	2110.29	0.05	0	-4005	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		3906	N	N	0	N	00	N
7	20250328	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	245920	116	0.20	2120	2120	2120	2755	1485	2120	2120.00	0.05	0	-116	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		3906	N	N	0	N	00	N
8	20250328	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	175960	83	0.14	2120	2120	2120	2755	1485	2120	2120.00	0.05	0	-83	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		3906	N	N	0	N	00	N
9	20250328	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	175960	83	0.14	2120	2120	2120	2755	1485	2120	2120.00	0.05	0	-83	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		3906	N	N	0	N	00	N
10	20250327	162648	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	123559437	58658	694.01	2120	2120	2105	2745	1485	2115	2106.44	0.00	0	7888	2117	2115	2115	2113	2113	2116	2114	8	630	100	1480	5	1	7800000	165	35.93	1.13	12	0.75	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
11	20250327	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	123559437	58658	694.01	2120	2120	2105	2745	1485	2115	2106.44	0.00	0	7888	2117	2115	2115	2113	2113	2116	2114	8	630	100	1480	5	1	7800000	165	35.93	1.13	12	0.75	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
12	20250327	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	115316882	54770	648.01	2120	2120	2105	2745	1485	2115	2105.48	0.00	0	4990	2117	2115	2115	2113	2113	2116	2114	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.70	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	0.00	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
13	20250327	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8461292	4010	47.44	2120	2120	2110	2745	1485	2115	2110.05	0.00	0	-10	2117	2115	2115	2113	2113	2116	2114	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.05	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	0.00	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
14	20250327	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8461292	4010	47.44	2120	2120	2110	2745	1485	2115	2110.05	0.00	0	-10	2117	2115	2115	2113	2113	2116	2114	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.05	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	0.00	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
15	20250327	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1709292	810	9.58	2120	2120	2110	2745	1485	2115	2110.24	0.00	0	-10	2117	2115	2115	2113	2113	2116	2114	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	0.00	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
16	20250327	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	21200	10	0.12	2120	2120	2120	2745	1485	2115	2120.00	0.00	0	-10	2117	2115	2115	2113	2113	2116	2114	8	630	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
17	20250327	091333	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	0.00	0	0	2117	2115	2115	2113	2113	2116	2114	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
18	20250326	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	17876058	8452	844.36	2117	2117	2115	2755	1485	2120	2115.01	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.11	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
19	20250326	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	17666673	8353	834.47	2117	2117	2115	2755	1485	2120	2115.01	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.11	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
20	20250326	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	17664558	8352	834.37	2117	2117	2115	2755	1485	2120	2115.01	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.11	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
21	20250326	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	17664558	8352	834.37	2117	2117	2115	2755	1485	2120	2115.01	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.11	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
22	20250326	121327	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	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
23	20250326	111323	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	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
24	20250326	101323	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	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
25	20250326	091325	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	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
26	20250325	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2117120	1001	40.82	2115	2120	2115	2755	1485	2120	2115.00	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.01	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
27	20250325	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2117120	1001	40.82	2115	2120	2115	2755	1485	2120	2115.00	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.01	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
28	20250325	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	27495	13	0.53	2115	2115	2115	2755	1485	2120	2115.00	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
29	20250325	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	27495	13	0.53	2115	2115	2115	2755	1485	2120	2115.00	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
30	20250325	121313	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	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
31	20250325	111313	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	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
32	20250325	101324	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	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
33	20250325	091325	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	0.00	0	0	2130	2125	2115	2110	2100	2127	2112	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
34	20250324	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5174495	2452	10.59	2105	2120	2105	2755	1485	2120	2110.32	0.00	0	1120	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
35	20250324	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5091815	2413	10.42	2105	2120	2105	2755	1485	2120	2110.16	0.00	0	1159	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
36	20250324	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5057895	2397	10.36	2105	2120	2105	2755	1485	2120	2110.09	0.00	0	1175	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
37	20250324	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5057895	2397	10.36	2105	2120	2105	2755	1485	2120	2110.09	0.00	0	1175	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
38	20250324	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5057895	2397	10.36	2105	2120	2105	2755	1485	2120	2110.09	0.00	0	1175	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
39	20250324	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5057895	2397	10.36	2105	2120	2105	2755	1485	2120	2110.09	0.00	0	1175	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
40	20250324	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4950025	2346	10.13	2105	2120	2105	2755	1485	2120	2109.99	0.00	0	1176	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
41	20250324	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2479700	1178	5.09	2105	2115	2105	2755	1485	2120	2105.01	0.00	0	1177	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
42	20250321	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	48890195	23148	3078.19	2110	2120	2110	2745	1485	2115	2112.07	0.00	0	-1000	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.93	1.13	12	0.30	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
43	20250321	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	48807515	23109	3073.01	2110	2115	2110	2745	1485	2115	2112.06	0.00	0	-980	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.30	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
44	20250321	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	48799055	23105	3072.47	2110	2115	2110	2745	1485	2115	2112.06	0.00	0	-980	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.30	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
45	20250321	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	28706555	13605	1809.18	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.17	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
46	20250321	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	28706555	13605	1809.18	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.17	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
47	20250321	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	28706555	13605	1809.18	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.17	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
48	20250321	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	28704440	13604	1809.04	2110	2110	2110	2745	1485	2115	2110.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.17	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
49	20250321	091327	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	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
50	20250320	161943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1586770	752	10.07	2110	2115	2110	2740	1480	2110	2110.07	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
51	20250320	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1567735	743	9.95	2110	2115	2110	2740	1480	2110	2110.01	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
52	20250320	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1567735	743	9.95	2110	2115	2110	2740	1480	2110	2110.01	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
53	20250320	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1031790	489	6.55	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
54	20250320	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1031790	489	6.55	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
55	20250320	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	504290	239	3.20	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
56	20250320	101314	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	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
57	20250320	091318	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	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
58	20250319	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	15724676	7469	563.70	2110	2110	2105	2740	1480	2110	2105.33	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.10	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
59	20250319	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	15642386	7430	560.75	2110	2110	2105	2740	1480	2110	2105.30	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.10	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
60	20250319	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13907486	6606	498.57	2110	2110	2105	2740	1480	2110	2105.28	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.08	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
61	20250319	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	223660	106	8.00	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
62	20250319	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	223660	106	8.00	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
63	20250319	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	223660	106	8.00	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
64	20250319	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	223660	106	8.00	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
65	20250319	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	217330	103	7.77	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
66	20250318	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2790465	1325	2.15	2110	2110	2105	2735	1475	2105	2106.01	0.01	0	-560	2115	2110	2105	2100	2095	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		578	N	N	0	N	00	N
67	20250318	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2769365	1315	2.14	2110	2110	2105	2735	1475	2105	2105.98	0.01	0	-560	2115	2110	2105	2100	2095	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		578	N	N	0	N	00	N
68	20250318	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1706300	810	1.32	2110	2110	2105	2735	1475	2105	2106.54	0.01	0	-560	2115	2110	2105	2100	2095	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		578	N	N	0	N	00	N
69	20250318	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1706300	810	1.32	2110	2110	2105	2735	1475	2105	2106.54	0.01	0	-560	2115	2110	2105	2100	2095	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		578	N	N	0	N	00	N
70	20250318	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1706300	810	1.32	2110	2110	2105	2735	1475	2105	2106.54	0.01	0	-560	2115	2110	2105	2100	2095	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		578	N	N	0	N	00	N
71	20250318	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1706300	810	1.32	2110	2110	2105	2735	1475	2105	2106.54	0.01	0	-560	2115	2110	2105	2100	2095	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		578	N	N	0	N	00	N
72	20250318	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1706300	810	1.32	2110	2110	2105	2735	1475	2105	2106.54	0.01	0	-560	2115	2110	2105	2100	2095	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		578	N	N	0	N	00	N
73	20250318	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1706300	810	1.32	2110	2110	2105	2735	1475	2105	2106.54	0.01	0	-560	2115	2110	2105	2100	2095	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		578	N	N	0	N	00	N
74	20250317	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	129397950	61540	177.52	2105	2110	2100	2740	1480	2110	2102.66	0.00	0	560	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.79	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
75	20250317	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	128366500	61050	176.10	2105	2110	2100	2740	1480	2110	2102.65	0.00	0	1050	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.78	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
76	20250317	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	128366500	61050	176.10	2105	2110	2100	2740	1480	2110	2102.65	0.00	0	1050	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.78	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
77	20250317	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	128366500	61050	176.10	2105	2110	2100	2740	1480	2110	2102.65	0.00	0	1050	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.78	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
78	20250317	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	128366500	61050	176.10	2105	2110	2100	2740	1480	2110	2102.65	0.00	0	1050	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.78	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
79	20250317	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	128366500	61050	176.10	2105	2110	2100	2740	1480	2110	2102.65	0.00	0	1050	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.78	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
80	20250317	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	125908925	59885	172.74	2105	2105	2100	2740	1480	2110	2102.51	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.77	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
81	20250317	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	36557535	17367	50.10	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.22	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		18	N	N	0	N	00	N
82	20250314	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	72982335	34667	225.54	2110	2110	2105	2735	1475	2105	2105.24	0.00	0	-22	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.44	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
83	20250314	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	72853735	34606	225.14	2110	2110	2105	2735	1475	2105	2105.23	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.44	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
84	20250314	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	48646235	23106	150.32	2110	2110	2105	2735	1475	2105	2105.35	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.30	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
85	20250314	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3420310	1621	10.55	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
86	20250314	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3420310	1621	10.55	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
87	20250314	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3420310	1621	10.55	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
88	20250314	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3420310	1621	10.55	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
89	20250314	091304	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	0.00	0	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
90	20250313	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	32392722	15371	52.01	2105	2110	2105	2735	1475	2105	2107.39	0.00	0	-2134	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.20	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
91	20250313	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	32108547	15236	51.55	2105	2110	2105	2735	1475	2105	2107.41	0.00	0	-2099	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.20	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
92	20250313	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	29414147	13956	47.22	2105	2110	2105	2735	1475	2105	2107.63	0.00	0	-1619	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.18	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
93	20250313	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	26824997	12726	43.06	2105	2110	2105	2735	1475	2105	2107.89	0.00	0	-1139	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.16	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
94	20250313	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	20128262	9545	32.30	2105	2110	2105	2735	1475	2105	2108.78	0.00	0	-658	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.12	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
95	20250313	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	16336062	7745	26.21	2105	2110	2105	2735	1475	2105	2109.24	0.00	0	-178	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.10	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
96	20250313	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14172120	6717	22.73	2105	2110	2105	2735	1475	2105	2109.89	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.09	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
97	20250313	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	421250	200	0.68	2105	2110	2105	2735	1475	2105	2106.25	0.00	0	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
98	20250312	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	62224572	29554	485.61	2105	2115	2105	2740	1480	2110	2105.45	0.00	0	-1876	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.38	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
99	20250312	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	61677197	29294	481.33	2105	2115	2105	2740	1480	2110	2105.45	0.00	0	-1731	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.38	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
100	20250312	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	14985507	7113	116.87	2105	2115	2105	2740	1480	2110	2106.78	0.00	0	-1503	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.09	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
101	20250312	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2107	-3	5	-0.14	12363766	5868	96.42	2105	2115	2105	2740	1480	2110	2106.98	0.00	0	-1158	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	164	35.71	1.12	12	0.08	59.00	1883.00	2190	20240701	-3.79	2020	20240805	4.31	2120	-0.61	20250220	2065	2.03	20250102	2190	-3.79	20240701	2020	4.31	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
102	20250312	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2107	-3	5	-0.14	9951251	4723	77.60	2105	2115	2105	2740	1480	2110	2106.98	0.00	0	-813	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	164	35.71	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.79	2020	20240805	4.31	2120	-0.61	20250220	2065	2.03	20250102	2190	-3.79	20240701	2020	4.31	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
103	20250312	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2107	-3	5	-0.14	4700607	2231	36.66	2105	2115	2105	2740	1480	2110	2106.95	0.00	0	-469	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	164	35.71	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.79	2020	20240805	4.31	2120	-0.61	20250220	2065	2.03	20250102	2190	-3.79	20240701	2020	4.31	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
104	20250312	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2107	-3	5	-0.14	2285982	1085	17.83	2105	2115	2105	2740	1480	2110	2106.90	0.00	0	-124	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	164	35.71	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.79	2020	20240805	4.31	2120	-0.61	20250220	2065	2.03	20250102	2190	-3.79	20240701	2020	4.31	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
105	20250312	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	229535	109	1.79	2105	2115	2105	2740	1480	2110	2105.83	0.00	0	-9	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
106	20250311	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	12796690	6086	29.75	2100	2110	2100	2740	1480	2110	2102.64	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.08	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
107	20250311	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	12349240	5873	28.71	2100	2110	2100	2740	1480	2110	2102.71	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.08	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2120	-0.94	20250220	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
108	20250311	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	8585046	4081	19.95	2100	2110	2100	2740	1480	2110	2103.66	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.05	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
109	20250311	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	7023136	3339	16.32	2100	2110	2100	2740	1480	2110	2103.37	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
110	20250311	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	5355976	2547	12.45	2100	2110	2100	2740	1480	2110	2102.86	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
111	20250311	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3375171	1606	7.85	2100	2110	2100	2740	1480	2110	2101.60	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
112	20250311	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	1902840	906	4.43	2100	2110	2100	2740	1480	2110	2100.26	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2120	-0.94	20250220	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
113	20250311	091239	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	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
114	20250310	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	43065260	20456	398.05	2105	2110	2105	2740	1480	2110	2105.26	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.26	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
115	20250310	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	42515040	20195	392.98	2105	2110	2105	2740	1480	2110	2105.23	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.26	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
116	20250310	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	40864720	19411	377.72	2105	2110	2105	2740	1480	2110	2105.24	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.25	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
117	20250310	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	39214400	18627	362.46	2105	2110	2105	2740	1480	2110	2105.25	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.24	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
118	20250310	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	5534385	2627	51.12	2105	2110	2105	2740	1480	2110	2106.73	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
119	20250310	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3780920	1794	34.91	2105	2110	2105	2740	1480	2110	2107.54	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
120	20250310	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2071030	982	19.11	2105	2110	2105	2740	1480	2110	2108.99	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
121	20250310	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	416790	198	3.85	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
122	20250307	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10818050	5139	45.82	2105	2110	2105	2745	1485	2115	2105.09	0.00	0	5048	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.07	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
123	20250307	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	10419760	4950	44.14	2105	2110	2105	2745	1485	2115	2105.00	0.00	0	4948	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
124	20250307	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	8731545	4148	36.99	2105	2110	2105	2745	1485	2115	2105.00	0.00	0	4147	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.05	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
125	20250307	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	7150685	3397	30.29	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	3397	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
126	20250307	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	5466685	2597	23.16	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	2597	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
127	20250307	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	3782685	1797	16.02	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	1797	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
128	20250307	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2098685	997	8.89	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	997	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
129	20250307	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	421000	200	1.78	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	200	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
130	20250306	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	23658965	11215	67.28	2110	2115	2105	2745	1485	2115	2109.58	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.14	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
131	20250306	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	23156595	10977	65.85	2110	2115	2105	2745	1485	2115	2109.56	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.14	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
132	20250306	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	21156845	10027	60.15	2110	2115	2105	2745	1485	2115	2109.99	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.13	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
133	20250306	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	19890975	9427	56.55	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.12	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
134	20250306	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	18202975	8627	51.75	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.11	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
135	20250306	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	15333375	7267	43.60	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.09	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
136	20250306	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	11505835	5453	32.71	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.07	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
137	20250306	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9923335	4703	28.21	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		40	N	N	0	N	00	N
138	20250305	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	35172130	16669	64.10	2110	2115	2110	2745	1485	2115	2110.03	0.00	0	-1311	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.21	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
139	20250305	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	34405710	16306	62.70	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	-1296	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.21	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
140	20250305	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	31673235	15011	57.72	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	-643	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.19	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
141	20250305	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	28598960	13554	52.12	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.17	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
142	20250305	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	26910960	12754	49.04	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.16	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
143	20250305	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	25220845	11953	45.96	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.15	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
144	20250305	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	23532845	11153	42.89	2110	2115	2110	2745	1485	2115	2110.00	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.14	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
145	20250305	091204	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	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
146	20250304	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	54742880	26005	2678.17	2115	2115	2105	2745	1485	2115	2105.09	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.33	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
147	20250304	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	50652950	24063	2478.17	2115	2115	2105	2745	1485	2115	2105.01	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.31	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
148	20250304	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	29548210	14037	1445.62	2115	2115	2105	2745	1485	2115	2105.02	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.18	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
149	20250304	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	20025190	9513	979.71	2115	2115	2105	2745	1485	2115	2105.03	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.12	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
150	20250304	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	12830300	6095	627.70	2115	2115	2105	2745	1485	2115	2105.05	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.08	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
151	20250304	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	7140335	3392	349.33	2115	2115	2105	2745	1485	2115	2105.05	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
152	20250304	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	21150	10	1.03	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N
153	20250304	091141	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	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	0.00	N	440820	100	7 억		71	N	N	0	N	00	N