KissMeData/438580/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	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	13363208	6295	130.74	2125	2130	2115	2760	1490	2125	2122.83	0.02	0	16	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.21	51.00	1881.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		679	N	N	0	N	00	N
3	20250328	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	13352558	6290	130.63	2125	2130	2115	2760	1490	2125	2122.82	0.02	0	16	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.21	51.00	1881.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		679	N	N	0	N	00	N
4	20250328	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2122	-3	5	-0.14	12227830	5760	119.63	2125	2125	2115	2760	1490	2125	2122.89	0.02	0	18	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.61	1.13	12	0.19	51.00	1881.00	2375	20240329	-10.65	2070	20241119	2.51	2155	-1.53	20250106	2080	2.02	20250110	2375	-10.65	20240329	2070	2.51	20241119	0.00	N	438580	100	3 억		679	N	N	0	N	00	N
5	20250328	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	11118680	5237	108.76	2125	2125	2115	2760	1490	2125	2123.10	0.02	0	18	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.17	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		679	N	N	0	N	00	N
6	20250328	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	9965395	4693	97.47	2125	2125	2115	2760	1490	2125	2123.46	0.02	0	18	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.16	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		679	N	N	0	N	00	N
7	20250328	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8763355	4126	85.69	2125	2125	2115	2760	1490	2125	2123.93	0.02	0	18	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.14	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		679	N	N	0	N	00	N
8	20250328	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1219075	575	11.94	2125	2125	2115	2760	1490	2125	2120.13	0.02	0	20	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		679	N	N	0	N	00	N
9	20250328	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	203540	96	1.99	2125	2125	2115	2760	1490	2125	2120.21	0.02	0	20	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		679	N	N	0	N	00	N
10	20250327	162645	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10201240	4815	99.18	2125	2125	2115	2760	1490	2125	2118.64	0.02	0	1327	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.16	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		682	N	N	0	N	00	N
11	20250327	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10190615	4810	99.07	2125	2125	2115	2760	1490	2125	2118.63	0.02	0	1327	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.16	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		682	N	N	0	N	00	N
12	20250327	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	9117950	4303	88.63	2125	2125	2115	2760	1490	2125	2118.98	0.02	0	885	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.14	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		682	N	N	0	N	00	N
13	20250327	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	7954065	3754	77.32	2125	2125	2115	2760	1490	2125	2118.82	0.02	0	885	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.12	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		682	N	N	0	N	00	N
14	20250327	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6792305	3206	66.04	2125	2125	2115	2760	1490	2125	2118.62	0.02	0	885	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.11	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		682	N	N	0	N	00	N
15	20250327	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5641140	2663	54.85	2125	2125	2115	2760	1490	2125	2118.34	0.02	0	885	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.09	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		682	N	N	0	N	00	N
16	20250327	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4453345	2102	43.30	2125	2125	2115	2760	1490	2125	2118.62	0.02	0	580	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.07	51.00	1881.00	2375	20240329	-10.95	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		682	N	N	0	N	00	N
17	20250327	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3230770	1524	31.39	2125	2125	2115	2760	1490	2125	2119.93	0.02	0	23	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.05	51.00	1881.00	2375	20240329	-10.95	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		682	N	N	0	N	00	N
18	20250326	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10276835	4855	113.04	2125	2125	2115	2760	1490	2125	2116.75	0.02	0	3114	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.16	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		723	N	N	0	N	00	N
19	20250326	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10276835	4855	113.04	2125	2125	2115	2760	1490	2125	2116.75	0.02	0	3114	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.16	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		723	N	N	0	N	00	N
20	20250326	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8572350	4051	94.32	2125	2125	2115	2760	1490	2125	2116.11	0.02	0	3117	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.13	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		723	N	N	0	N	00	N
21	20250326	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	5837480	2760	64.26	2125	2125	2115	2760	1490	2125	2115.03	0.02	0	2707	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.09	51.00	1881.00	2375	20240329	-10.95	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		723	N	N	0	N	00	N
22	20250326	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4686920	2216	51.59	2125	2125	2115	2760	1490	2125	2115.04	0.02	0	2163	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.07	51.00	1881.00	2375	20240329	-10.95	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		723	N	N	0	N	00	N
23	20250326	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3024525	1430	33.29	2125	2125	2115	2760	1490	2125	2115.05	0.02	0	1378	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.05	51.00	1881.00	2375	20240329	-10.95	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		723	N	N	0	N	00	N
24	20250326	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1275360	603	14.04	2125	2125	2115	2760	1490	2125	2115.02	0.02	0	601	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.02	51.00	1881.00	2375	20240329	-10.95	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		723	N	N	0	N	00	N
25	20250326	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	186130	88	2.05	2125	2125	2115	2760	1490	2125	2115.11	0.02	0	87	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2375	20240329	-10.95	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		723	N	N	0	N	00	N
26	20250325	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	9091185	4295	128.82	2115	2125	2115	2760	1490	2125	2116.69	0.02	0	2865	2145	2135	2125	2115	2105	2130	2110	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.14	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		714	N	N	0	N	00	N
27	20250325	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	9080560	4290	128.67	2115	2125	2115	2760	1490	2125	2116.68	0.02	0	2865	2145	2135	2125	2115	2105	2130	2110	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.14	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		714	N	N	0	N	00	N
28	20250325	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	6081230	2875	86.23	2115	2120	2115	2760	1490	2125	2115.21	0.02	0	2763	2145	2135	2125	2115	2105	2130	2110	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.10	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		714	N	N	0	N	00	N
29	20250325	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4970850	2350	70.49	2115	2120	2115	2760	1490	2125	2115.26	0.02	0	2240	2145	2135	2125	2115	2105	2130	2110	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.08	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		714	N	N	0	N	00	N
30	20250325	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3830865	1811	54.32	2115	2120	2115	2760	1490	2125	2115.33	0.02	0	1699	2145	2135	2125	2115	2105	2130	2110	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.06	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		714	N	N	0	N	00	N
31	20250325	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2682345	1268	38.03	2115	2120	2115	2760	1490	2125	2115.41	0.02	0	1173	2145	2135	2125	2115	2105	2130	2110	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.04	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		714	N	N	0	N	00	N
32	20250325	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1398160	661	19.83	2115	2120	2115	2760	1490	2125	2115.22	0.02	0	632	2145	2135	2125	2115	2105	2130	2110	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.02	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		714	N	N	0	N	00	N
33	20250325	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	238995	113	3.39	2115	2115	2115	2760	1490	2125	2115.00	0.02	0	113	2145	2135	2125	2115	2105	2130	2110	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		714	N	N	0	N	00	N
34	20250324	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7052158	3334	4630.56	2135	2135	2115	2760	1490	2125	2115.22	0.02	0	1987	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.11	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
35	20250324	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7041533	3329	4623.61	2135	2135	2115	2760	1490	2125	2115.21	0.02	0	1987	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.11	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
36	20250324	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	5846280	2764	3838.89	2135	2135	2115	2760	1490	2125	2115.15	0.02	0	1999	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.09	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
37	20250324	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4725330	2234	3102.78	2135	2135	2115	2760	1490	2125	2115.19	0.02	0	1999	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.07	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
38	20250324	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3612770	1708	2372.22	2135	2135	2115	2760	1490	2125	2115.20	0.02	0	1645	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.06	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
39	20250324	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2457980	1162	1613.89	2135	2135	2115	2760	1490	2125	2115.30	0.02	0	1098	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.04	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
40	20250324	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1370765	648	900.00	2135	2135	2115	2760	1490	2125	2115.38	0.02	0	602	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.02	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
41	20250324	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	156530	74	102.78	2135	2135	2115	2760	1490	2125	2115.27	0.02	0	73	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2375	-10.95	20240329	2070	2.17	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
42	20250321	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	152890	72	2.34	2130	2130	2120	2765	1495	2130	2123.47	0.02	0	0	2153	2141	2128	2116	2103	2135	2110	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
43	20250321	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	55140	26	0.85	2130	2130	2120	2765	1495	2130	2120.77	0.02	0	0	2153	2141	2128	2116	2103	2135	2110	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
44	20250321	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	55140	26	0.85	2130	2130	2120	2765	1495	2130	2120.77	0.02	0	0	2153	2141	2128	2116	2103	2135	2110	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
45	20250321	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	55140	26	0.85	2130	2130	2120	2765	1495	2130	2120.77	0.02	0	0	2153	2141	2128	2116	2103	2135	2110	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
46	20250321	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	55140	26	0.85	2130	2130	2120	2765	1495	2130	2120.77	0.02	0	0	2153	2141	2128	2116	2103	2135	2110	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
47	20250321	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	53010	25	0.81	2130	2130	2120	2765	1495	2130	2120.40	0.02	0	0	2153	2141	2128	2116	2103	2135	2110	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
48	20250321	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2153	2141	2128	2116	2103	2135	2110	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
49	20250321	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2153	2141	2128	2116	2103	2135	2110	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		727	N	N	0	N	00	N
50	20250320	161940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6500270	3073	1707.22	2140	2140	2115	2765	1495	2130	2115.28	0.02	0	38	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.10	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		689	N	N	0	N	00	N
51	20250320	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6457670	3053	1696.11	2140	2140	2115	2765	1495	2130	2115.19	0.02	0	38	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.10	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240329	2070	3.14	20241119	0.00	N	438580	100	3 억		689	N	N	0	N	00	N
52	20250320	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6455535	3052	1695.56	2140	2140	2115	2765	1495	2130	2115.18	0.02	0	38	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.10	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		689	N	N	0	N	00	N
53	20250320	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6453405	3051	1695.00	2140	2140	2115	2765	1495	2130	2115.18	0.02	0	38	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.10	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		689	N	N	0	N	00	N
54	20250320	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6453405	3051	1695.00	2140	2140	2115	2765	1495	2130	2115.18	0.02	0	38	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.10	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		689	N	N	0	N	00	N
55	20250320	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6351405	3003	1668.33	2140	2140	2115	2765	1495	2130	2115.02	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.10	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		689	N	N	0	N	00	N
56	20250320	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6351405	3003	1668.33	2140	2140	2115	2765	1495	2130	2115.02	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.10	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		689	N	N	0	N	00	N
57	20250320	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	2140	1	0.56	2140	2140	2140	2765	1495	2130	2140.00	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240329	2070	3.38	20241119	0.00	N	438580	100	3 억		689	N	N	0	N	00	N
58	20250319	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	382410	180	367.35	2135	2135	2120	2765	1495	2130	2124.50	0.02	0	-13	2136	2132	2131	2127	2126	2132	2127	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
59	20250319	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	216270	102	208.16	2135	2135	2120	2765	1495	2130	2120.29	0.02	0	0	2136	2132	2131	2127	2126	2132	2127	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240329	2070	3.14	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
60	20250319	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	216270	102	208.16	2135	2135	2120	2765	1495	2130	2120.29	0.02	0	0	2136	2132	2131	2127	2126	2132	2127	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240329	2070	3.14	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
61	20250319	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	216270	102	208.16	2135	2135	2120	2765	1495	2130	2120.29	0.02	0	0	2136	2132	2131	2127	2126	2132	2127	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240329	2070	3.14	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
62	20250319	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	216270	102	208.16	2135	2135	2120	2765	1495	2130	2120.29	0.02	0	0	2136	2132	2131	2127	2126	2132	2127	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240329	2070	3.14	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
63	20250319	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	216270	102	208.16	2135	2135	2120	2765	1495	2130	2120.29	0.02	0	0	2136	2132	2131	2127	2126	2132	2127	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240329	2070	3.14	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
64	20250319	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	214135	101	206.12	2135	2135	2120	2765	1495	2130	2120.15	0.02	0	0	2136	2132	2131	2127	2126	2132	2127	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
65	20250319	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2135	1	2.04	2135	2135	2135	2765	1495	2130	2135.00	0.02	0	0	2136	2132	2131	2127	2126	2132	2127	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240329	2070	3.14	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
66	20250318	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	104400	49	0.95	2135	2135	2130	2765	1495	2130	2130.61	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
67	20250318	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	93750	44	0.85	2135	2135	2130	2765	1495	2130	2130.68	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
68	20250318	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	93750	44	0.85	2135	2135	2130	2765	1495	2130	2130.68	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
69	20250318	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	42630	20	0.39	2135	2135	2130	2765	1495	2130	2131.50	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
70	20250318	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14940	7	0.14	2135	2135	2130	2765	1495	2130	2134.29	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
71	20250318	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14940	7	0.14	2135	2135	2130	2765	1495	2130	2134.29	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
72	20250318	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14940	7	0.14	2135	2135	2130	2765	1495	2130	2134.29	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
73	20250318	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2135	1	0.02	2135	2135	2135	2765	1495	2130	2135.00	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240329	2070	3.14	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
74	20250317	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10992620	5185	90.54	2120	2130	2120	2765	1495	2130	2120.08	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.17	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
75	20250317	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10981970	5180	90.45	2120	2130	2120	2765	1495	2130	2120.07	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.17	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
76	20250317	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10981970	5180	90.45	2120	2130	2120	2765	1495	2130	2120.07	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.17	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
77	20250317	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10981970	5180	90.45	2120	2130	2120	2765	1495	2130	2120.07	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.17	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
78	20250317	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10979840	5179	90.43	2120	2130	2120	2765	1495	2130	2120.07	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.17	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
79	20250317	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	379805	179	3.13	2120	2130	2120	2765	1495	2130	2121.82	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
80	20250317	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	250165	118	2.06	2120	2125	2120	2765	1495	2130	2120.04	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
81	20250317	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	146280	69	1.20	2120	2120	2120	2765	1495	2130	2120.00	0.02	0	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240329	2070	2.42	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
82	20250314	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12185010	5727	787.76	2135	2135	2120	2765	1495	2130	2127.64	0.02	0	0	2146	2137	2126	2117	2106	2132	2112	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.19	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
83	20250314	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12153060	5712	785.69	2135	2135	2120	2765	1495	2130	2127.64	0.02	0	0	2146	2137	2126	2117	2106	2132	2112	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.19	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
84	20250314	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	11524055	5416	744.98	2135	2135	2120	2765	1495	2130	2127.78	0.02	0	0	2146	2137	2126	2117	2106	2132	2112	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.18	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
85	20250314	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10255430	4819	662.86	2135	2135	2120	2765	1495	2130	2128.12	0.02	0	0	2146	2137	2126	2117	2106	2132	2112	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.16	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
86	20250314	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	8778550	4124	567.26	2135	2135	2120	2765	1495	2130	2128.65	0.02	0	0	2146	2137	2126	2117	2106	2132	2112	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.14	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240329	2070	2.66	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
87	20250314	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1326050	624	85.83	2135	2135	2120	2765	1495	2130	2125.08	0.02	0	0	2146	2137	2126	2117	2106	2132	2112	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
88	20250314	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	208310	98	13.48	2135	2135	2125	2765	1495	2130	2125.61	0.02	0	0	2146	2137	2126	2117	2106	2132	2112	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240329	2070	2.90	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
89	20250314	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2135	1	0.14	2135	2135	2135	2765	1495	2130	2135.00	0.02	0	0	2146	2137	2126	2117	2106	2132	2112	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240329	2070	3.14	20241119	0.00	N	438580	100	3 억		702	N	N	0	N	00	N
90	20250313	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1541535	727	161.20	2135	2135	2115	2765	1495	2130	2120.41	0.02	0	-487	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
91	20250313	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1511760	713	158.09	2135	2135	2115	2765	1495	2130	2120.28	0.02	0	-478	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
92	20250313	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	907395	428	94.90	2135	2135	2115	2765	1495	2130	2120.08	0.02	0	-369	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2400	-11.67	20240313	2070	2.42	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
93	20250313	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	610390	288	63.86	2135	2135	2115	2765	1495	2130	2119.41	0.02	0	-258	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2400	-11.67	20240313	2070	2.42	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
94	20250313	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	326305	154	34.15	2135	2135	2115	2765	1495	2130	2118.86	0.02	0	-149	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2400	-11.67	20240313	2070	2.42	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
95	20250313	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	91030	43	9.53	2135	2135	2115	2765	1495	2130	2116.98	0.02	0	-41	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2400	-11.88	20240313	2070	2.17	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
96	20250313	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4265	2	0.44	2135	2135	2130	2765	1495	2130	2132.50	0.02	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
97	20250313	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2135	1	0.22	2135	2135	2135	2765	1495	2130	2135.00	0.02	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2400	-11.04	20240313	2070	3.14	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
98	20250312	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	956235	451	1.38	2140	2140	2120	2760	1490	2125	2120.25	0.02	0	-7	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		713	N	N	0	N	00	N
99	20250312	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	956235	451	1.38	2140	2140	2120	2760	1490	2125	2120.25	0.02	0	-7	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		713	N	N	0	N	00	N
100	20250312	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	956235	451	1.38	2140	2140	2120	2760	1490	2125	2120.25	0.02	0	-7	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		713	N	N	0	N	00	N
101	20250312	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	956235	451	1.38	2140	2140	2120	2760	1490	2125	2120.25	0.02	0	-7	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		713	N	N	0	N	00	N
102	20250312	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	939225	443	1.36	2140	2140	2120	2760	1490	2125	2120.15	0.02	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		713	N	N	0	N	00	N
103	20250312	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	939225	443	1.36	2140	2140	2120	2760	1490	2125	2120.15	0.02	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		713	N	N	0	N	00	N
104	20250312	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	937095	442	1.36	2140	2140	2120	2760	1490	2125	2120.12	0.02	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2400	-11.25	20240313	2070	2.90	20241119	0.00	N	438580	100	3 억		713	N	N	0	N	00	N
105	20250312	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2140	1	0.00	2140	2140	2140	2760	1490	2125	2140.00	0.02	0	0	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2400	-10.83	20240313	2070	3.38	20241119	0.00	N	438580	100	3 억		713	N	N	0	N	00	N
106	20250311	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	68924725	32582	2661.93	2140	2140	2115	2775	1495	2135	2115.42	0.02	0	18	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	1.08	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240311	2070	2.66	20241119	0.00	N	438580	100	3 억		695	N	N	0	N	00	N
107	20250311	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	68905600	32573	2661.19	2140	2140	2115	2775	1495	2135	2115.42	0.02	0	18	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	1.08	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240311	2070	2.66	20241119	0.00	N	438580	100	3 억		695	N	N	0	N	00	N
108	20250311	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	68787020	32517	2656.62	2140	2140	2115	2775	1495	2135	2115.42	0.02	0	25	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	1.08	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240311	2070	2.66	20241119	0.00	N	438580	100	3 억		695	N	N	0	N	00	N
109	20250311	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	68784895	32516	2656.54	2140	2140	2115	2775	1495	2135	2115.42	0.02	0	25	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3020000	64	41.57	1.13	12	1.08	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240311	2070	2.42	20241119	0.00	N	438580	100	3 억		695	N	N	0	N	00	N
110	20250311	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	68604445	32431	2649.59	2140	2140	2115	2775	1495	2135	2115.40	0.02	0	0	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	1.07	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240311	2070	2.66	20241119	0.00	N	438580	100	3 억		695	N	N	0	N	00	N
111	20250311	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	68553445	32407	2647.63	2140	2140	2115	2775	1495	2135	2115.39	0.02	0	0	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3020000	64	41.76	1.13	12	1.07	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240311	2070	2.90	20241119	0.00	N	438580	100	3 억		695	N	N	0	N	00	N
112	20250311	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	68553445	32407	2647.63	2140	2140	2115	2775	1495	2135	2115.39	0.02	0	0	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3020000	64	41.76	1.13	12	1.07	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240311	2070	2.90	20241119	0.00	N	438580	100	3 억		695	N	N	0	N	00	N
113	20250311	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	1064280	502	41.01	2140	2140	2120	2775	1495	2135	2120.08	0.02	0	0	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240311	2070	2.42	20241119	0.00	N	438580	100	3 억		695	N	N	0	N	00	N
114	20250310	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2593155	1224	577.36	2135	2135	2115	2775	1495	2135	2118.59	0.02	0	-56	2158	2146	2133	2121	2108	2140	2115	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.04	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240311	2070	3.14	20241119	0.00	N	438580	100	3 억		751	N	N	0	N	00	N
115	20250310	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2593155	1224	577.36	2135	2135	2115	2775	1495	2135	2118.59	0.02	0	-56	2158	2146	2133	2121	2108	2140	2115	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.04	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240311	2070	3.14	20241119	0.00	N	438580	100	3 억		751	N	N	0	N	00	N
116	20250310	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2593155	1224	577.36	2135	2135	2115	2775	1495	2135	2118.59	0.02	0	-56	2158	2146	2133	2121	2108	2140	2115	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.04	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240311	2070	3.14	20241119	0.00	N	438580	100	3 억		751	N	N	0	N	00	N
117	20250310	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2593155	1224	577.36	2135	2135	2115	2775	1495	2135	2118.59	0.02	0	-56	2158	2146	2133	2121	2108	2140	2115	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.04	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240311	2070	3.14	20241119	0.00	N	438580	100	3 억		751	N	N	0	N	00	N
118	20250310	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1908355	901	425.00	2135	2135	2115	2775	1495	2135	2118.04	0.02	0	-55	2158	2146	2133	2121	2108	2140	2115	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.03	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240311	2070	3.14	20241119	0.00	N	438580	100	3 억		751	N	N	0	N	00	N
119	20250310	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	1904090	899	424.06	2135	2135	2115	2775	1495	2135	2118.01	0.02	0	-54	2158	2146	2133	2121	2108	2140	2115	3	640	100	1490	5	1	3020000	64	41.57	1.13	12	0.03	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240311	2070	2.42	20241119	0.00	N	438580	100	3 억		751	N	N	0	N	00	N
120	20250310	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	1851030	874	412.26	2135	2135	2115	2775	1495	2135	2117.88	0.02	0	-53	2158	2146	2133	2121	2108	2140	2115	3	640	100	1490	5	1	3020000	64	41.47	1.12	12	0.03	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240311	2070	2.17	20241119	0.00	N	438580	100	3 억		751	N	N	0	N	00	N
121	20250310	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2135	1	0.47	2135	2135	2135	2775	1495	2135	2135.00	0.02	0	0	2158	2146	2133	2121	2108	2140	2115	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240311	2070	3.14	20241119	0.00	N	438580	100	3 억		751	N	N	0	N	00	N
122	20250307	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	449495	212	3.06	2145	2145	2120	2755	1485	2120	2120.26	0.03	0	-20	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.01	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240307	2070	3.14	20241119	0.00	N	438580	100	3 억		771	N	N	0	N	00	N
123	20250307	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	449495	212	3.06	2145	2145	2120	2755	1485	2120	2120.26	0.03	0	-20	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.01	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240307	2070	3.14	20241119	0.00	N	438580	100	3 억		771	N	N	0	N	00	N
124	20250307	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	449495	212	3.06	2145	2145	2120	2755	1485	2120	2120.26	0.03	0	-20	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.01	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240307	2070	3.14	20241119	0.00	N	438580	100	3 억		771	N	N	0	N	00	N
125	20250307	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	449495	212	3.06	2145	2145	2120	2755	1485	2120	2120.26	0.03	0	-20	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.01	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240307	2070	3.14	20241119	0.00	N	438580	100	3 억		771	N	N	0	N	00	N
126	20250307	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	449495	212	3.06	2145	2145	2120	2755	1485	2120	2120.26	0.03	0	-20	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.01	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240307	2070	3.14	20241119	0.00	N	438580	100	3 억		771	N	N	0	N	00	N
127	20250307	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	449495	212	3.06	2145	2145	2120	2755	1485	2120	2120.26	0.03	0	-20	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.01	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240307	2070	3.14	20241119	0.00	N	438580	100	3 억		771	N	N	0	N	00	N
128	20250307	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	2145	1	0.01	2145	2145	2145	2755	1485	2120	2145.00	0.03	0	0	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240307	2070	3.62	20241119	0.00	N	438580	100	3 억		771	N	N	0	N	00	N
129	20250307	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	2145	1	0.01	2145	2145	2145	2755	1485	2120	2145.00	0.03	0	0	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240307	2070	3.62	20241119	0.00	N	438580	100	3 억		771	N	N	0	N	00	N
130	20250306	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14693995	6923	164.09	2135	2135	2115	2755	1485	2120	2122.49	0.03	0	-70	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.23	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240306	2070	2.42	20241119	0.00	N	438580	100	3 억		841	N	N	0	N	00	N
131	20250306	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	13541483	6382	151.27	2135	2135	2115	2755	1485	2120	2121.82	0.03	0	-70	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.21	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240306	2070	3.14	20241119	0.00	N	438580	100	3 억		841	N	N	0	N	00	N
132	20250306	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11220820	5293	125.46	2135	2135	2115	2755	1485	2120	2119.94	0.03	0	-70	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.18	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240306	2070	2.42	20241119	0.00	N	438580	100	3 억		841	N	N	0	N	00	N
133	20250306	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	8661980	4086	96.85	2135	2135	2115	2755	1485	2120	2119.92	0.03	0	-70	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.14	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240306	2070	2.90	20241119	0.00	N	438580	100	3 억		841	N	N	0	N	00	N
134	20250306	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	8661980	4086	96.85	2135	2135	2115	2755	1485	2120	2119.92	0.03	0	-70	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.14	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240306	2070	2.90	20241119	0.00	N	438580	100	3 억		841	N	N	0	N	00	N
135	20250306	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6512330	3072	72.81	2135	2135	2115	2755	1485	2120	2119.90	0.03	0	-69	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.10	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240306	2070	2.90	20241119	0.00	N	438580	100	3 억		841	N	N	0	N	00	N
136	20250306	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	4265	2	0.05	2135	2135	2130	2755	1485	2120	2132.50	0.03	0	0	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240306	2070	2.90	20241119	0.00	N	438580	100	3 억		841	N	N	0	N	00	N
137	20250306	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	2135	1	0.02	2135	2135	2135	2755	1485	2120	2135.00	0.03	0	0	2143	2131	2123	2111	2103	2127	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240306	2070	3.14	20241119	0.00	N	438580	100	3 억		841	N	N	0	N	00	N
138	20250305	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8934290	4219	76.68	2135	2135	2115	2755	1485	2120	2117.63	0.03	0	-1	2153	2136	2128	2111	2103	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.14	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240305	2070	2.42	20241119	0.00	N	438580	100	3 억		842	N	N	0	N	00	N
139	20250305	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	8841005	4175	75.88	2135	2135	2115	2755	1485	2120	2117.61	0.03	0	-1	2153	2136	2128	2111	2103	2132	2107	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.14	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240305	2070	2.66	20241119	0.00	N	438580	100	3 억		842	N	N	0	N	00	N
140	20250305	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	6691250	3161	57.45	2135	2135	2115	2755	1485	2120	2116.81	0.03	0	0	2153	2136	2128	2111	2103	2132	2107	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.10	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240305	2070	2.17	20241119	0.00	N	438580	100	3 억		842	N	N	0	N	00	N
141	20250305	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2408360	1136	20.65	2135	2135	2120	2755	1485	2120	2120.04	0.03	0	0	2153	2136	2128	2111	2103	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.04	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240305	2070	2.42	20241119	0.00	N	438580	100	3 억		842	N	N	0	N	00	N
142	20250305	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6400	3	0.05	2135	2135	2130	2755	1485	2120	2133.33	0.03	0	0	2153	2136	2128	2111	2103	2132	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240305	2070	2.90	20241119	0.00	N	438580	100	3 억		842	N	N	0	N	00	N
143	20250305	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6400	3	0.05	2135	2135	2130	2755	1485	2120	2133.33	0.03	0	0	2153	2136	2128	2111	2103	2132	2107	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240305	2070	2.90	20241119	0.00	N	438580	100	3 억		842	N	N	0	N	00	N
144	20250305	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4270	2	0.04	2135	2135	2135	2755	1485	2120	2135.00	0.03	0	0	2153	2136	2128	2111	2103	2132	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240305	2070	3.14	20241119	0.00	N	438580	100	3 억		842	N	N	0	N	00	N
145	20250305	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4270	2	0.04	2135	2135	2135	2755	1485	2120	2135.00	0.03	0	0	2153	2136	2128	2111	2103	2132	2107	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240305	2070	3.14	20241119	0.00	N	438580	100	3 억		842	N	N	0	N	00	N
146	20250304	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11684975	5502	299.67	2130	2145	2120	2765	1495	2130	2123.77	0.03	0	-183	2146	2137	2131	2122	2116	2135	2120	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.18	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240304	2070	2.42	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
147	20250304	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	11377575	5357	291.78	2130	2145	2120	2765	1495	2130	2123.87	0.03	0	-38	2146	2137	2131	2122	2116	2135	2120	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.18	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240304	2070	2.66	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
148	20250304	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	11279715	5311	289.27	2130	2145	2120	2765	1495	2130	2123.84	0.03	0	-26	2146	2137	2131	2122	2116	2135	2120	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.18	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240304	2070	3.14	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
149	20250304	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11230650	5288	288.02	2130	2145	2120	2765	1495	2130	2123.80	0.03	0	-26	2146	2137	2131	2122	2116	2135	2120	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.18	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240304	2070	2.42	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
150	20250304	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11230650	5288	288.02	2130	2145	2120	2765	1495	2130	2123.80	0.03	0	-26	2146	2137	2131	2122	2116	2135	2120	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.18	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240304	2070	2.42	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
151	20250304	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11230650	5288	288.02	2130	2145	2120	2765	1495	2130	2123.80	0.03	0	-26	2146	2137	2131	2122	2116	2135	2120	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.18	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240304	2070	2.42	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
152	20250304	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	4868465	2287	124.56	2130	2145	2120	2765	1495	2130	2128.76	0.03	0	-26	2146	2137	2131	2122	2116	2135	2120	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.08	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240304	2070	2.42	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
153	20250304	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	0	2146	2137	2131	2122	2116	2135	2120	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240304	2070	2.90	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N