KissMeData/448740/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	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	38245500	3714	87.33	10290	10310	10290	13400	7220	10310	10297.66	0.46	0	1818	10330	10320	10310	10300	10290	10325	10305	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.08	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21265	N	N	0	N	00	N
3	20250328	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	38245500	3714	87.33	10290	10310	10290	13400	7220	10310	10297.66	0.46	0	1818	10330	10320	10310	10300	10290	10325	10305	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.08	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21265	N	N	0	N	00	N
4	20250328	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	37462690	3638	85.54	10290	10310	10290	13400	7220	10310	10297.61	0.46	0	1818	10330	10320	10310	10300	10290	10325	10305	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.08	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		21265	N	N	0	N	00	N
5	20250328	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	25688830	2496	58.69	10290	10300	10290	13400	7220	10310	10292.00	0.46	0	1632	10330	10320	10310	10300	10290	10325	10305	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21265	N	N	0	N	00	N
6	20250328	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-20	5	-0.19	25091570	2438	57.32	10290	10300	10290	13400	7220	10310	10291.87	0.46	0	1634	10330	10320	10310	10300	10290	10325	10305	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.96	9710	20240530	5.97	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		21265	N	N	0	N	00	N
7	20250328	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-20	5	-0.19	25029830	2432	57.18	10290	10300	10290	13400	7220	10310	10291.87	0.46	0	1628	10330	10320	10310	10300	10290	10325	10305	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.96	9710	20240530	5.97	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		21265	N	N	0	N	00	N
8	20250328	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-20	5	-0.19	12774430	1241	29.18	10290	10300	10290	13400	7220	10310	10293.66	0.46	0	536	10330	10320	10310	10300	10290	10325	10305	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.96	9710	20240530	5.97	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		21265	N	N	0	N	00	N
9	20250328	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	92640	9	0.21	10290	10300	10290	13400	7220	10310	10293.33	0.46	0	4	10330	10320	10310	10300	10290	10325	10305	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.00	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21265	N	N	0	N	00	N
10	20250327	162656	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	43851020	4253	252.10	10300	10320	10300	13400	7220	10310	10310.61	0.45	0	-2139	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
11	20250327	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	43747910	4243	251.51	10300	10320	10300	13400	7220	10310	10310.61	0.45	0	-2139	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
12	20250327	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	42809340	4152	246.12	10300	10320	10300	13400	7220	10310	10310.53	0.45	0	-2175	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
13	20250327	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	42665000	4138	245.29	10300	10320	10300	13400	7220	10310	10310.54	0.45	0	-2175	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
14	20250327	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	41778190	4052	240.19	10300	10320	10300	13400	7220	10310	10310.51	0.45	0	-2175	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
15	20250327	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	41644160	4039	239.42	10300	10320	10300	13400	7220	10310	10310.51	0.45	0	-2175	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
16	20250327	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	41571950	4032	239.00	10300	10320	10300	13400	7220	10310	10310.50	0.45	0	-2175	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
17	20250327	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	10	2	0.10	37757240	3662	217.07	10300	10320	10300	13400	7220	10310	10310.55	0.45	0	-2161	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.48	1.09	12	0.08	186.00	9506.00	10390	20250227	-0.67	9710	20240530	6.28	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9710	6.28	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
18	20250326	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	17383170	1687	38.30	10290	10310	10290	13400	7220	10310	10304.19	0.45	0	348	10330	10320	10300	10290	10270	10325	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.04	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
19	20250326	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	16723330	1623	36.84	10290	10310	10290	13400	7220	10310	10303.96	0.45	0	348	10330	10320	10300	10290	10270	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
20	20250326	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	16558530	1607	36.48	10290	10310	10290	13400	7220	10310	10304.00	0.45	0	348	10330	10320	10300	10290	10270	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
21	20250326	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	16321630	1584	35.96	10290	10310	10290	13400	7220	10310	10304.06	0.45	0	348	10330	10320	10300	10290	10270	10325	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.77	9710	20240530	6.18	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
22	20250326	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	6011720	584	13.26	10290	10310	10290	13400	7220	10310	10294.04	0.45	0	348	10330	10320	10300	10290	10270	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
23	20250326	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	5980820	581	13.19	10290	10310	10290	13400	7220	10310	10294.01	0.45	0	348	10330	10320	10300	10290	10270	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
24	20250326	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	5888110	572	12.99	10290	10310	10290	13400	7220	10310	10293.90	0.45	0	348	10330	10320	10300	10290	10270	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
25	20250326	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	3745700	364	8.26	10290	10300	10290	13400	7220	10310	10290.38	0.45	0	348	10330	10320	10300	10290	10270	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.87	9710	20240530	6.08	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
26	20250325	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	20	2	0.19	45340510	4405	173.43	10300	10310	10280	13370	7210	10290	10292.96	0.45	0	208	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	481	55.43	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.77	9690	20240313	6.40	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
27	20250325	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	45268370	4398	173.15	10300	10300	10280	13370	7210	10290	10292.94	0.45	0	208	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.87	9690	20240313	6.30	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
28	20250325	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	34716560	3373	132.80	10300	10300	10280	13370	7210	10290	10292.49	0.45	0	208	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.96	9690	20240313	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
29	20250325	131412	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	34304960	3333	131.22	10300	10300	10280	13370	7210	10290	10292.52	0.45	0	208	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.96	9690	20240313	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
30	20250325	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	34212350	3324	130.87	10300	10300	10280	13370	7210	10290	10292.52	0.45	0	208	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.87	9690	20240313	6.30	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
31	20250325	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	33944580	3298	129.84	10300	10300	10280	13370	7210	10290	10292.47	0.45	0	208	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.87	9690	20240313	6.30	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
32	20250325	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	28640120	2783	109.57	10300	10300	10280	13370	7210	10290	10291.10	0.45	0	208	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.06	186.00	9506.00	10390	20250227	-0.96	9690	20240313	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
33	20250325	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-10	5	-0.10	2282220	222	8.74	10300	10300	10280	13370	7210	10290	10280.27	0.45	0	208	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	479	55.27	1.08	12	0.00	186.00	9506.00	10390	20250227	-1.06	9690	20240313	6.09	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9710	5.87	20240530	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
34	20250324	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	26078080	2533	17.98	10280	10300	10280	13370	7210	10290	10295.33	0.45	0	-3	10330	10310	10290	10270	10250	10300	10260	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.96	9690	20240312	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20912	N	N	0	N	00	N
35	20250324	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	24729040	2402	17.05	10280	10300	10280	13370	7210	10290	10295.19	0.45	0	-2	10330	10310	10290	10270	10250	10300	10260	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.87	9690	20240312	6.30	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20912	N	N	0	N	00	N
36	20250324	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	20619690	2003	14.22	10280	10300	10280	13370	7210	10290	10294.40	0.45	0	-2	10330	10310	10290	10270	10250	10300	10260	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.04	186.00	9506.00	10390	20250227	-0.87	9690	20240312	6.30	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20912	N	N	0	N	00	N
37	20250324	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	10185920	990	7.03	10280	10300	10280	13370	7210	10290	10288.81	0.45	0	-2	10330	10310	10290	10270	10250	10300	10260	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.02	186.00	9506.00	10390	20250227	-0.96	9690	20240312	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20912	N	N	0	N	00	N
38	20250324	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-10	5	-0.10	4495720	437	3.10	10280	10300	10280	13370	7210	10290	10287.69	0.45	0	-2	10330	10310	10290	10270	10250	10300	10260	23	3080	500	7610	10	1	4664000	479	55.27	1.08	12	0.01	186.00	9506.00	10390	20250227	-1.06	9690	20240312	6.09	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9710	5.87	20240530	0.00	N	448740	500	23 억		20912	N	N	0	N	00	N
39	20250324	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	4434040	431	3.06	10280	10300	10280	13370	7210	10290	10287.80	0.45	0	-2	10330	10310	10290	10270	10250	10300	10260	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.96	9690	20240312	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20912	N	N	0	N	00	N
40	20250324	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	3014110	293	2.08	10280	10300	10280	13370	7210	10290	10287.06	0.45	0	-2	10330	10310	10290	10270	10250	10300	10260	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.96	9690	20240312	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20912	N	N	0	N	00	N
41	20250324	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-10	5	-0.10	1071120	104	0.74	10280	10300	10280	13370	7210	10290	10299.23	0.45	0	-2	10330	10310	10290	10270	10250	10300	10260	23	3080	500	7610	10	1	4664000	479	55.27	1.08	12	0.00	186.00	9506.00	10390	20250227	-1.06	9690	20240312	6.09	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9710	5.87	20240530	0.00	N	448740	500	23 억		20912	N	N	0	N	00	N
42	20250321	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	144864400	14090	188.22	10300	10310	10270	13390	7210	10300	10281.36	0.45	0	2961	10320	10310	10300	10290	10280	10315	10295	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.30	186.00	9506.00	10390	20250227	-0.96	9690	20240311	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
43	20250321	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	144854110	14089	188.20	10300	10310	10270	13390	7210	10300	10281.36	0.45	0	2961	10320	10310	10300	10290	10280	10315	10295	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.30	186.00	9506.00	10390	20250227	-0.96	9690	20240311	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
44	20250321	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	61998960	6025	80.48	10300	10310	10280	13390	7210	10300	10290.28	0.45	0	2998	10320	10310	10300	10290	10280	10315	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.13	186.00	9506.00	10390	20250227	-0.87	9690	20240311	6.30	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
45	20250321	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	60660260	5895	78.75	10300	10310	10280	13390	7210	10300	10290.12	0.45	0	2998	10320	10310	10300	10290	10280	10315	10295	23	3090	500	7620	10	1	4664000	479	55.27	1.08	12	0.13	186.00	9506.00	10390	20250227	-1.06	9690	20240311	6.09	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9710	5.87	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
46	20250321	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	58767760	5711	76.29	10300	10310	10280	13390	7210	10300	10290.27	0.45	0	2998	10320	10310	10300	10290	10280	10315	10295	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.12	186.00	9506.00	10390	20250227	-0.96	9690	20240311	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
47	20250321	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	53005390	5151	68.81	10300	10310	10290	13390	7210	10300	10290.31	0.45	0	2998	10320	10310	10300	10290	10280	10315	10295	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.11	186.00	9506.00	10390	20250227	-0.96	9690	20240311	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
48	20250321	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	40245780	3911	52.24	10300	10310	10290	13390	7210	10300	10290.41	0.45	0	2998	10320	10310	10300	10290	10280	10315	10295	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.08	186.00	9506.00	10390	20250227	-0.96	9690	20240311	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
49	20250321	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	1452470	141	1.88	10300	10310	10290	13390	7210	10300	10301.21	0.45	0	52	10320	10310	10300	10290	10280	10315	10295	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.00	186.00	9506.00	10390	20250227	-0.96	9690	20240311	6.19	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
50	20250320	161951	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	77129145	7486	1462.11	10290	10310	10290	13400	7220	10310	10303.12	0.45	0	-217	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.16	186.00	9506.00	10390	20250227	-0.87	9680	20240308	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
51	20250320	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10305	-5	5	-0.05	74399635	7221	1410.35	10290	10310	10290	13400	7220	10310	10303.23	0.45	0	-151	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.40	1.08	12	0.15	186.00	9506.00	10390	20250227	-0.82	9680	20240308	6.46	10390	-0.82	20250227	10020	2.84	20250102	10390	-0.82	20250227	9710	6.13	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
52	20250320	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10305	-5	5	-0.05	65959820	6402	1250.39	10290	10310	10290	13400	7220	10310	10303.00	0.45	0	-151	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.40	1.08	12	0.14	186.00	9506.00	10390	20250227	-0.82	9680	20240308	6.46	10390	-0.82	20250227	10020	2.84	20250102	10390	-0.82	20250227	9710	6.13	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
53	20250320	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	34762080	3376	659.38	10290	10310	10290	13400	7220	10310	10296.82	0.45	0	-217	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.87	9680	20240308	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
54	20250320	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	34195580	3321	648.63	10290	10310	10290	13400	7220	10310	10296.77	0.45	0	-217	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.87	9680	20240308	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
55	20250320	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	33474370	3251	634.96	10290	10310	10290	13400	7220	10310	10296.64	0.45	0	-217	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.87	9680	20240308	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
56	20250320	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	32959370	3201	625.20	10290	10310	10290	13400	7220	10310	10296.59	0.45	0	-217	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.77	9680	20240308	6.51	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
57	20250320	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	21287700	2067	403.71	10290	10300	10290	13400	7220	10310	10298.84	0.45	0	-217	10323	10316	10303	10296	10283	10320	10300	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.04	186.00	9506.00	10390	20250227	-0.87	9680	20240308	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
58	20250319	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	5273470	512	6.05	10300	10310	10290	13390	7210	10300	10299.75	0.45	0	14	10333	10316	10303	10286	10273	10325	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.77	9680	20240307	6.51	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
59	20250319	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	5263160	511	6.04	10300	10310	10290	13390	7210	10300	10299.73	0.45	0	14	10333	10316	10303	10286	10273	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.87	9680	20240307	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
60	20250319	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	4737860	460	5.44	10300	10310	10290	13390	7210	10300	10299.70	0.45	0	14	10333	10316	10303	10286	10273	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.87	9680	20240307	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
61	20250319	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	3491560	339	4.01	10300	10310	10290	13390	7210	10300	10299.59	0.45	0	14	10333	10316	10303	10286	10273	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.87	9680	20240307	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
62	20250319	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	3058960	297	3.51	10300	10310	10290	13390	7210	10300	10299.53	0.45	0	14	10333	10316	10303	10286	10273	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.87	9680	20240307	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
63	20250319	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	1689060	164	1.94	10300	10310	10290	13390	7210	10300	10299.15	0.45	0	14	10333	10316	10303	10286	10273	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.00	186.00	9506.00	10390	20250227	-0.87	9680	20240307	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
64	20250319	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	1400650	136	1.61	10300	10310	10290	13390	7210	10300	10298.90	0.45	0	14	10333	10316	10303	10286	10273	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.00	186.00	9506.00	10390	20250227	-0.87	9680	20240307	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
65	20250319	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	175100	17	0.20	10300	10300	10300	13390	7210	10300	10300.00	0.45	0	-2	10333	10316	10303	10286	10273	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.00	186.00	9506.00	10390	20250227	-0.87	9680	20240307	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21117	N	N	0	N	00	N
66	20250318	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	87215080	8459	98.19	10290	10320	10290	13390	7210	10300	10310.33	0.45	0	215	10313	10306	10298	10291	10283	10310	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.18	186.00	9506.00	10390	20250227	-0.87	9680	20240306	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
67	20250318	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	87184180	8456	98.15	10290	10320	10290	13390	7210	10300	10310.33	0.45	0	215	10313	10306	10298	10291	10283	10310	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.18	186.00	9506.00	10390	20250227	-0.77	9680	20240306	6.51	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
68	20250318	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	71708840	6955	80.73	10290	10320	10290	13390	7210	10300	10310.40	0.45	0	223	10313	10306	10298	10291	10283	10310	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.15	186.00	9506.00	10390	20250227	-0.77	9680	20240306	6.51	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
69	20250318	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	62656200	6077	70.54	10290	10320	10290	13390	7210	10300	10310.38	0.45	0	223	10313	10306	10298	10291	10283	10310	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.13	186.00	9506.00	10390	20250227	-0.77	9680	20240306	6.51	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
70	20250318	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	60707670	5888	68.35	10290	10320	10290	13390	7210	10300	10310.41	0.45	0	223	10313	10306	10298	10291	10283	10310	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.13	186.00	9506.00	10390	20250227	-0.77	9680	20240306	6.51	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
71	20250318	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	20	2	0.19	58809370	5704	66.21	10290	10320	10290	13390	7210	10300	10310.20	0.45	0	223	10313	10306	10298	10291	10283	10310	10295	23	3090	500	7620	10	1	4664000	481	55.48	1.09	12	0.12	186.00	9506.00	10390	20250227	-0.67	9680	20240306	6.61	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9710	6.28	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
72	20250318	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	10	2	0.10	36332010	3524	40.91	10290	10320	10290	13390	7210	10300	10309.88	0.45	0	223	10313	10306	10298	10291	10283	10310	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.08	186.00	9506.00	10390	20250227	-0.77	9680	20240306	6.51	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9710	6.18	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
73	20250318	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	20	2	0.19	31507010	3056	35.47	10290	10320	10290	13390	7210	10300	10309.89	0.45	0	183	10313	10306	10298	10291	10283	10310	10295	23	3090	500	7620	10	1	4664000	481	55.48	1.09	12	0.07	186.00	9506.00	10390	20250227	-0.67	9680	20240306	6.61	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9710	6.28	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
74	20250317	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	88734220	8615	190.94	10290	10305	10290	13370	7210	10290	10299.97	0.45	0	0	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.18	186.00	9506.00	10390	20250227	-0.87	9680	20240305	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
75	20250317	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10305	15	2	0.15	88353120	8578	190.12	10290	10305	10290	13370	7210	10290	10299.97	0.45	0	0	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	481	55.40	1.08	12	0.18	186.00	9506.00	10390	20250227	-0.82	9680	20240305	6.46	10390	-0.82	20250227	10020	2.84	20250102	10390	-0.82	20250227	9710	6.13	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
76	20250317	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	51751420	5026	111.39	10290	10300	10290	13370	7210	10290	10296.74	0.45	0	0	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.11	186.00	9506.00	10390	20250227	-0.87	9680	20240305	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
77	20250317	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	50927420	4946	109.62	10290	10300	10290	13370	7210	10290	10296.69	0.45	0	0	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.11	186.00	9506.00	10390	20250227	-0.87	9680	20240305	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
78	20250317	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	39947620	3880	85.99	10290	10300	10290	13370	7210	10290	10295.78	0.45	0	0	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.08	186.00	9506.00	10390	20250227	-0.87	9680	20240305	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
79	20250317	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	39710720	3857	85.48	10290	10300	10290	13370	7210	10290	10295.75	0.45	0	0	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.08	186.00	9506.00	10390	20250227	-0.87	9680	20240305	6.40	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
80	20250317	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	28267950	2746	60.86	10290	10300	10290	13370	7210	10290	10294.23	0.45	0	0	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.06	186.00	9506.00	10390	20250227	-0.96	9680	20240305	6.30	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
81	20250317	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	15579060	1514	33.55	10290	10290	10290	13370	7210	10290	10290.00	0.45	0	0	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.96	9680	20240305	6.30	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		20902	N	N	0	N	00	N
82	20250314	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	46426070	4512	47.53	10280	10300	10280	13370	7210	10290	10289.47	0.45	0	-169	10323	10306	10293	10276	10263	10315	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.10	186.00	9506.00	10390	20250227	-0.96	9670	20240304	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		21061	N	N	0	N	00	N
83	20250314	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	42876020	4167	43.90	10280	10300	10280	13370	7210	10290	10289.42	0.45	0	-37	10323	10306	10293	10276	10263	10315	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.09	186.00	9506.00	10390	20250227	-0.87	9670	20240304	6.51	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21061	N	N	0	N	00	N
84	20250314	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	31175765	3031	31.93	10280	10300	10280	13370	7210	10290	10285.64	0.45	0	-169	10323	10306	10293	10276	10263	10315	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.06	186.00	9506.00	10390	20250227	-0.96	9670	20240304	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		21061	N	N	0	N	00	N
85	20250314	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	17572890	1709	18.00	10280	10300	10280	13370	7210	10290	10282.56	0.45	0	-169	10323	10306	10293	10276	10263	10315	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.04	186.00	9506.00	10390	20250227	-0.87	9670	20240304	6.51	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9710	6.08	20240530	0.00	N	448740	500	23 억		21061	N	N	0	N	00	N
86	20250314	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	16553240	1610	16.96	10280	10300	10280	13370	7210	10290	10281.52	0.45	0	-169	10323	10306	10293	10276	10263	10315	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.96	9670	20240304	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		21061	N	N	0	N	00	N
87	20250314	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	15791780	1536	16.18	10280	10300	10280	13370	7210	10290	10281.11	0.45	0	-169	10323	10306	10293	10276	10263	10315	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.96	9670	20240304	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		21061	N	N	0	N	00	N
88	20250314	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	14196820	1381	14.55	10280	10290	10280	13370	7210	10290	10280.10	0.45	0	-169	10323	10306	10293	10276	10263	10315	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.96	9670	20240304	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9710	5.97	20240530	0.00	N	448740	500	23 억		21061	N	N	0	N	00	N
89	20250314	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-10	5	-0.10	2076560	202	2.13	10280	10280	10280	13370	7210	10290	10280.00	0.45	0	-169	10323	10306	10293	10276	10263	10315	10285	23	3080	500	7610	10	1	4664000	479	55.27	1.08	12	0.00	186.00	9506.00	10390	20250227	-1.06	9670	20240304	6.31	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9710	5.87	20240530	0.00	N	448740	500	23 억		21061	N	N	0	N	00	N
90	20250313	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	97764185	9493	92.14	10280	10310	10280	13370	7210	10290	10298.56	0.45	0	-628	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.20	186.00	9506.00	10390	20250227	-0.96	9670	20240229	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240313	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
91	20250313	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	97002725	9419	91.42	10280	10310	10280	13370	7210	10290	10298.62	0.45	0	-558	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.20	186.00	9506.00	10390	20250227	-0.96	9670	20240229	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240313	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
92	20250313	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	92781825	9009	87.44	10280	10310	10280	13370	7210	10290	10298.79	0.45	0	-440	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.19	186.00	9506.00	10390	20250227	-0.96	9670	20240229	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240313	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
93	20250313	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10295	5	2	0.05	82977000	8057	78.20	10280	10310	10280	13370	7210	10290	10298.75	0.45	0	-261	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.35	1.08	12	0.17	186.00	9506.00	10390	20250227	-0.91	9670	20240229	6.46	10390	-0.91	20250227	10020	2.74	20250102	10390	-0.91	20250227	9690	6.24	20240313	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
94	20250313	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	78849415	7656	74.31	10280	10310	10280	13370	7210	10290	10299.04	0.45	0	-88	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.16	186.00	9506.00	10390	20250227	-0.96	9670	20240229	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240313	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
95	20250313	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	69167605	6716	65.18	10280	10310	10280	13370	7210	10290	10298.93	0.45	0	85	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.14	186.00	9506.00	10390	20250227	-0.87	9670	20240229	6.51	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9690	6.30	20240313	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
96	20250313	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	25979710	2523	24.49	10280	10310	10280	13370	7210	10290	10297.15	0.45	0	155	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.87	9670	20240229	6.51	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9690	6.30	20240313	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
97	20250313	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	5017470	487	4.73	10280	10310	10280	13370	7210	10290	10302.81	0.45	0	155	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.01	186.00	9506.00	10390	20250227	-0.96	9670	20240229	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240313	0.00	N	448740	500	23 억		20911	N	N	0	N	00	N
98	20250312	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	10	2	0.10	106008070	10303	127.58	10280	10300	10280	13360	7200	10280	10289.05	0.45	0	-7	10333	10306	10293	10266	10253	10300	10260	23	3080	500	7600	10	1	4664000	480	55.32	1.08	12	0.22	186.00	9506.00	10390	20250227	-0.96	9670	20240228	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240312	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
99	20250312	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	10	2	0.10	106008070	10303	127.58	10280	10300	10280	13360	7200	10280	10289.05	0.45	0	-7	10333	10306	10293	10266	10253	10300	10260	23	3080	500	7600	10	1	4664000	480	55.32	1.08	12	0.22	186.00	9506.00	10390	20250227	-0.96	9670	20240228	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240312	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
100	20250312	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	10	2	0.10	31301950	3043	37.68	10280	10300	10280	13360	7200	10280	10286.54	0.45	0	-7	10333	10306	10293	10266	10253	10300	10260	23	3080	500	7600	10	1	4664000	480	55.32	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.96	9670	20240228	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240312	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
101	20250312	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	20	2	0.19	30417010	2957	36.61	10280	10300	10280	13360	7200	10280	10286.44	0.45	0	-7	10333	10306	10293	10266	10253	10300	10260	23	3080	500	7600	10	1	4664000	480	55.38	1.08	12	0.06	186.00	9506.00	10390	20250227	-0.87	9670	20240228	6.51	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9690	6.30	20240312	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
102	20250312	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	10	2	0.10	19837720	1929	23.89	10280	10290	10280	13360	7200	10280	10283.94	0.45	0	-10	10333	10306	10293	10266	10253	10300	10260	23	3080	500	7600	10	1	4664000	480	55.32	1.08	12	0.04	186.00	9506.00	10390	20250227	-0.96	9670	20240228	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240312	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
103	20250312	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	10	2	0.10	12994870	1264	15.65	10280	10290	10280	13360	7200	10280	10280.75	0.45	0	-10	10333	10306	10293	10266	10253	10300	10260	23	3080	500	7600	10	1	4664000	480	55.32	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.96	9670	20240228	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240312	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
104	20250312	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	10	2	0.10	12007060	1168	14.46	10280	10290	10280	13360	7200	10280	10280.02	0.45	0	-10	10333	10306	10293	10266	10253	10300	10260	23	3080	500	7600	10	1	4664000	480	55.32	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.96	9670	20240228	6.41	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240312	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
105	20250312	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	0	3	0.00	657920	64	0.79	10280	10280	10280	13360	7200	10280	10280.00	0.45	0	-10	10333	10306	10293	10266	10253	10300	10260	23	3080	500	7600	10	1	4664000	479	55.27	1.08	12	0.00	186.00	9506.00	10390	20250227	-1.06	9670	20240228	6.31	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9690	6.09	20240312	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
106	20250311	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-10	5	-0.10	83232530	8076	262.55	10280	10320	10280	13370	7210	10290	10306.16	0.45	0	-43	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	479	55.27	1.08	12	0.17	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9690	6.09	20240311	0.00	N	448740	500	23 억		20957	N	N	0	N	00	N
107	20250311	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-10	5	-0.10	83016650	8055	261.87	10280	10320	10280	13370	7210	10290	10306.23	0.45	0	-43	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	479	55.27	1.08	12	0.17	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9690	6.09	20240311	0.00	N	448740	500	23 억		20957	N	N	0	N	00	N
108	20250311	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	60892440	5905	191.97	10280	10320	10280	13370	7210	10290	10312.01	0.45	0	190	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.13	186.00	9506.00	10390	20250227	-0.87	9660	20240227	6.63	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9690	6.30	20240311	0.00	N	448740	500	23 억		20957	N	N	0	N	00	N
109	20250311	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	59409240	5761	187.29	10280	10320	10280	13370	7210	10290	10312.31	0.45	0	190	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.12	186.00	9506.00	10390	20250227	-0.87	9660	20240227	6.63	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9690	6.30	20240311	0.00	N	448740	500	23 억		20957	N	N	0	N	00	N
110	20250311	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	59306240	5751	186.96	10280	10320	10280	13370	7210	10290	10312.34	0.45	0	190	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.12	186.00	9506.00	10390	20250227	-0.87	9660	20240227	6.63	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9690	6.30	20240311	0.00	N	448740	500	23 억		20957	N	N	0	N	00	N
111	20250311	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	30	2	0.29	48667360	4720	153.45	10280	10320	10280	13370	7210	10290	10310.88	0.45	0	190	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	481	55.48	1.09	12	0.10	186.00	9506.00	10390	20250227	-0.67	9660	20240227	6.83	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9690	6.50	20240311	0.00	N	448740	500	23 억		20957	N	N	0	N	00	N
112	20250311	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	30	2	0.29	21154400	2054	66.78	10280	10320	10280	13370	7210	10290	10299.12	0.45	0	190	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	481	55.48	1.09	12	0.04	186.00	9506.00	10390	20250227	-0.67	9660	20240227	6.83	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9690	6.50	20240311	0.00	N	448740	500	23 억		20957	N	N	0	N	00	N
113	20250311	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-10	5	-0.10	400920	39	1.27	10280	10280	10280	13370	7210	10290	10280.00	0.45	0	-10	10310	10300	10290	10280	10270	10305	10285	23	3080	500	7610	10	1	4664000	479	55.27	1.08	12	0.00	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9690	6.09	20240311	0.00	N	448740	500	23 억		20957	N	N	0	N	00	N
114	20250310	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	31665030	3076	65.71	10280	10300	10280	13370	7210	10290	10294.22	0.45	0	59	10316	10302	10286	10272	10256	10295	10265	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.96	9660	20240227	6.52	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240311	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
115	20250310	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	31634160	3073	65.65	10280	10300	10280	13370	7210	10290	10294.23	0.45	0	59	10316	10302	10286	10272	10256	10295	10265	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.07	186.00	9506.00	10390	20250227	-0.96	9660	20240227	6.52	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240311	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
116	20250310	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	10	2	0.10	17887320	1738	37.13	10280	10300	10280	13370	7210	10290	10291.90	0.45	0	59	10316	10302	10286	10272	10256	10295	10265	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.04	186.00	9506.00	10390	20250227	-0.87	9660	20240227	6.63	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9690	6.30	20240311	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
117	20250310	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	13613160	1323	28.26	10280	10290	10280	13370	7210	10290	10289.61	0.45	0	59	10316	10302	10286	10272	10256	10295	10265	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.03	186.00	9506.00	10390	20250227	-0.96	9660	20240227	6.52	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240311	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
118	20250310	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	10639350	1034	22.09	10280	10290	10280	13370	7210	10290	10289.51	0.45	0	59	10316	10302	10286	10272	10256	10295	10265	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.02	186.00	9506.00	10390	20250227	-0.96	9660	20240227	6.52	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240311	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
119	20250310	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	10299780	1001	21.38	10280	10290	10280	13370	7210	10290	10289.49	0.45	0	59	10316	10302	10286	10272	10256	10295	10265	23	3080	500	7610	10	1	4664000	480	55.32	1.08	12	0.02	186.00	9506.00	10390	20250227	-0.96	9660	20240227	6.52	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9690	6.19	20240311	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
120	20250310	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-10	5	-0.10	5021210	488	10.43	10280	10290	10280	13370	7210	10290	10289.36	0.45	0	59	10316	10302	10286	10272	10256	10295	10265	23	3080	500	7610	10	1	4664000	479	55.27	1.08	12	0.01	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9690	6.09	20240311	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
121	20250310	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-10	5	-0.10	195320	19	0.41	10280	10280	10280	13370	7210	10290	10280.00	0.45	0	8	10316	10302	10286	10272	10256	10295	10265	23	3080	500	7610	10	1	4664000	479	55.27	1.08	12	0.00	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9690	6.09	20240311	0.00	N	448740	500	23 억		20908	N	N	0	N	00	N
122	20250307	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	48163930	4681	172.92	10300	10300	10270	13390	7210	10300	10289.24	0.46	0	-421	10326	10312	10306	10292	10286	10310	10290	23	3090	500	7620	10	1	4664000	480	55.32	1.08	12	0.10	186.00	9506.00	10390	20250227	-0.96	9660	20240227	6.52	10390	-0.96	20250227	10020	2.69	20250102	10390	-0.96	20250227	9680	6.30	20240307	0.00	N	448740	500	23 억		21336	N	N	0	N	00	N
123	20250307	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	48112480	4676	172.74	10300	10300	10270	13390	7210	10300	10289.24	0.46	0	-421	10326	10312	10306	10292	10286	10310	10290	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.10	186.00	9506.00	10390	20250227	-0.87	9660	20240227	6.63	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9680	6.40	20240307	0.00	N	448740	500	23 억		21336	N	N	0	N	00	N
124	20250307	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	46362470	4506	166.46	10300	10300	10270	13390	7210	10300	10289.05	0.46	0	-367	10326	10312	10306	10292	10286	10310	10290	23	3090	500	7620	10	1	4664000	479	55.27	1.08	12	0.10	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9680	6.20	20240307	0.00	N	448740	500	23 억		21336	N	N	0	N	00	N
125	20250307	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	41301490	4014	148.28	10300	10300	10270	13390	7210	10300	10289.36	0.46	0	-371	10326	10312	10306	10292	10286	10310	10290	23	3090	500	7620	10	1	4664000	479	55.27	1.08	12	0.09	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9680	6.20	20240307	0.00	N	448740	500	23 억		21336	N	N	0	N	00	N
126	20250307	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	40520210	3938	145.47	10300	10300	10270	13390	7210	10300	10289.54	0.46	0	-371	10326	10312	10306	10292	10286	10310	10290	23	3090	500	7620	10	1	4664000	479	55.27	1.08	12	0.08	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9680	6.20	20240307	0.00	N	448740	500	23 억		21336	N	N	0	N	00	N
127	20250307	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	39821170	3870	142.96	10300	10300	10270	13390	7210	10300	10289.71	0.46	0	-371	10326	10312	10306	10292	10286	10310	10290	23	3090	500	7620	10	1	4664000	479	55.27	1.08	12	0.08	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9680	6.20	20240307	0.00	N	448740	500	23 억		21336	N	N	0	N	00	N
128	20250307	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-30	5	-0.29	27582930	2680	99.00	10300	10300	10270	13390	7210	10300	10292.14	0.46	0	-421	10326	10312	10306	10292	10286	10310	10290	23	3090	500	7620	10	1	4664000	479	55.22	1.08	12	0.06	186.00	9506.00	10390	20250227	-1.15	9660	20240227	6.31	10390	-1.15	20250227	10020	2.50	20250102	10390	-1.15	20250227	9680	6.10	20240307	0.00	N	448740	500	23 억		21336	N	N	0	N	00	N
129	20250307	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	21100610	2049	75.69	10300	10300	10280	13390	7210	10300	10298.00	0.46	0	-421	10326	10312	10306	10292	10286	10310	10290	23	3090	500	7620	10	1	4664000	479	55.27	1.08	12	0.04	186.00	9506.00	10390	20250227	-1.06	9660	20240227	6.42	10390	-1.06	20250227	10020	2.59	20250102	10390	-1.06	20250227	9680	6.20	20240307	0.00	N	448740	500	23 억		21336	N	N	0	N	00	N
130	20250306	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	27903560	2707	27.74	10310	10320	10300	13400	7220	10310	10307.93	0.46	0	-301	10343	10326	10313	10296	10283	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.06	186.00	9506.00	10390	20250227	-0.87	9640	20240222	6.85	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9680	6.40	20240306	0.00	N	448740	500	23 억		21627	N	N	0	N	00	N
131	20250306	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	27779960	2695	27.62	10310	10320	10300	13400	7220	10310	10307.96	0.46	0	-295	10343	10326	10313	10296	10283	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.06	186.00	9506.00	10390	20250227	-0.87	9640	20240222	6.85	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9680	6.40	20240306	0.00	N	448740	500	23 억		21627	N	N	0	N	00	N
132	20250306	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	25719960	2495	25.57	10310	10320	10300	13400	7220	10310	10308.60	0.46	0	-295	10343	10326	10313	10296	10283	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.87	9640	20240222	6.85	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9680	6.40	20240306	0.00	N	448740	500	23 억		21627	N	N	0	N	00	N
133	20250306	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	25431510	2467	25.28	10310	10320	10300	13400	7220	10310	10308.68	0.46	0	-300	10343	10326	10313	10296	10283	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.87	9640	20240222	6.85	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9680	6.40	20240306	0.00	N	448740	500	23 억		21627	N	N	0	N	00	N
134	20250306	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	25060710	2431	24.92	10310	10320	10300	13400	7220	10310	10308.81	0.46	0	-300	10343	10326	10313	10296	10283	10325	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.77	9640	20240222	6.95	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9680	6.51	20240306	0.00	N	448740	500	23 억		21627	N	N	0	N	00	N
135	20250306	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-10	5	-0.10	24308800	2358	24.17	10310	10320	10300	13400	7220	10310	10309.08	0.46	0	-301	10343	10326	10313	10296	10283	10325	10295	23	3090	500	7620	10	1	4664000	480	55.38	1.08	12	0.05	186.00	9506.00	10390	20250227	-0.87	9640	20240222	6.85	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9680	6.40	20240306	0.00	N	448740	500	23 억		21627	N	N	0	N	00	N
136	20250306	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	10	2	0.10	17102450	1659	17.00	10310	10320	10300	13400	7220	10310	10308.89	0.46	0	-301	10343	10326	10313	10296	10283	10325	10295	23	3090	500	7620	10	1	4664000	481	55.48	1.09	12	0.04	186.00	9506.00	10390	20250227	-0.67	9640	20240222	7.05	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9680	6.61	20240306	0.00	N	448740	500	23 억		21627	N	N	0	N	00	N
137	20250306	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	1165030	113	1.16	10310	10310	10310	13400	7220	10310	10310.00	0.46	0	-10	10343	10326	10313	10296	10283	10325	10295	23	3090	500	7620	10	1	4664000	481	55.43	1.08	12	0.00	186.00	9506.00	10390	20250227	-0.77	9640	20240222	6.95	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9680	6.51	20240306	0.00	N	448740	500	23 억		21627	N	N	0	N	00	N
138	20250305	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-20	5	-0.19	100292110	9732	44.42	10310	10330	10300	13420	7240	10330	10305.40	0.63	0	-7659	10376	10352	10326	10302	10276	10355	10305	23	3090	500	7640	10	1	4664000	481	55.43	1.08	12	0.21	186.00	9506.00	10390	20250227	-0.77	9610	20240221	7.28	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9680	6.51	20240305	0.00	N	448740	500	23 억		29303	N	N	0	N	00	N
139	20250305	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-20	5	-0.19	100230250	9726	44.39	10310	10330	10300	13420	7240	10330	10305.39	0.63	0	-7653	10376	10352	10326	10302	10276	10355	10305	23	3090	500	7640	10	1	4664000	481	55.43	1.08	12	0.21	186.00	9506.00	10390	20250227	-0.77	9610	20240221	7.28	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9680	6.51	20240305	0.00	N	448740	500	23 억		29303	N	N	0	N	00	N
140	20250305	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-20	5	-0.19	99962190	9700	44.27	10310	10330	10300	13420	7240	10330	10305.38	0.63	0	-7653	10376	10352	10326	10302	10276	10355	10305	23	3090	500	7640	10	1	4664000	481	55.43	1.08	12	0.21	186.00	9506.00	10390	20250227	-0.77	9610	20240221	7.28	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9680	6.51	20240305	0.00	N	448740	500	23 억		29303	N	N	0	N	00	N
141	20250305	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-20	5	-0.19	94961840	9215	42.06	10310	10330	10300	13420	7240	10330	10305.14	0.63	0	-7653	10376	10352	10326	10302	10276	10355	10305	23	3090	500	7640	10	1	4664000	481	55.43	1.08	12	0.20	186.00	9506.00	10390	20250227	-0.77	9610	20240221	7.28	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9680	6.51	20240305	0.00	N	448740	500	23 억		29303	N	N	0	N	00	N
142	20250305	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-20	5	-0.19	94889670	9208	42.02	10310	10330	10300	13420	7240	10330	10305.13	0.63	0	-7653	10376	10352	10326	10302	10276	10355	10305	23	3090	500	7640	10	1	4664000	481	55.43	1.08	12	0.20	186.00	9506.00	10390	20250227	-0.77	9610	20240221	7.28	10390	-0.77	20250227	10020	2.89	20250102	10390	-0.77	20250227	9680	6.51	20240305	0.00	N	448740	500	23 억		29303	N	N	0	N	00	N
143	20250305	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	0	3	0.00	91723490	8901	40.62	10310	10330	10300	13420	7240	10330	10304.85	0.63	0	-7653	10376	10352	10326	10302	10276	10355	10305	23	3090	500	7640	10	1	4664000	482	55.54	1.09	12	0.19	186.00	9506.00	10390	20250227	-0.58	9610	20240221	7.49	10390	-0.58	20250227	10020	3.09	20250102	10390	-0.58	20250227	9680	6.71	20240305	0.00	N	448740	500	23 억		29303	N	N	0	N	00	N
144	20250305	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	84887210	8239	37.60	10310	10330	10300	13420	7240	10330	10303.10	0.63	0	-7757	10376	10352	10326	10302	10276	10355	10305	23	3090	500	7640	10	1	4664000	481	55.48	1.09	12	0.18	186.00	9506.00	10390	20250227	-0.67	9610	20240221	7.39	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9680	6.61	20240305	0.00	N	448740	500	23 억		29303	N	N	0	N	00	N
145	20250305	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-30	5	-0.29	82194350	7978	36.41	10310	10310	10300	13420	7240	10330	10302.63	0.63	0	-7950	10376	10352	10326	10302	10276	10355	10305	23	3090	500	7640	10	1	4664000	480	55.38	1.08	12	0.17	186.00	9506.00	10390	20250227	-0.87	9610	20240221	7.18	10390	-0.87	20250227	10020	2.79	20250102	10390	-0.87	20250227	9680	6.40	20240305	0.00	N	448740	500	23 억		29303	N	N	0	N	00	N
146	20250304	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	0	3	0.00	226295610	21911	642.55	10330	10350	10300	13420	7240	10330	10327.95	0.48	0	6940	10350	10340	10330	10320	10310	10345	10325	23	3090	500	7640	10	1	4664000	482	55.54	1.09	12	0.47	186.00	9506.00	10390	20250227	-0.58	9610	20240220	7.49	10390	-0.58	20250227	10020	3.09	20250102	10390	-0.58	20250227	9670	6.83	20240304	0.00	N	448740	500	23 억		22361	N	N	0	N	00	N
147	20250304	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	226243960	21906	642.40	10330	10350	10300	13420	7240	10330	10327.94	0.48	0	6940	10350	10340	10330	10320	10310	10345	10325	23	3090	500	7640	10	1	4664000	481	55.48	1.09	12	0.47	186.00	9506.00	10390	20250227	-0.67	9610	20240220	7.39	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9670	6.72	20240304	0.00	N	448740	500	23 억		22361	N	N	0	N	00	N
148	20250304	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	226202680	21902	642.29	10330	10350	10300	13420	7240	10330	10327.95	0.48	0	6940	10350	10340	10330	10320	10310	10345	10325	23	3090	500	7640	10	1	4664000	481	55.48	1.09	12	0.47	186.00	9506.00	10390	20250227	-0.67	9610	20240220	7.39	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9670	6.72	20240304	0.00	N	448740	500	23 억		22361	N	N	0	N	00	N
149	20250304	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	208514200	20188	592.02	10330	10350	10300	13420	7240	10330	10328.62	0.48	0	8537	10350	10340	10330	10320	10310	10345	10325	23	3090	500	7640	10	1	4664000	481	55.48	1.09	12	0.43	186.00	9506.00	10390	20250227	-0.67	9610	20240220	7.39	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9670	6.72	20240304	0.00	N	448740	500	23 억		22361	N	N	0	N	00	N
150	20250304	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	207977560	20136	590.50	10330	10350	10300	13420	7240	10330	10328.64	0.48	0	8537	10350	10340	10330	10320	10310	10345	10325	23	3090	500	7640	10	1	4664000	481	55.48	1.09	12	0.43	186.00	9506.00	10390	20250227	-0.67	9610	20240220	7.39	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9670	6.72	20240304	0.00	N	448740	500	23 억		22361	N	N	0	N	00	N
151	20250304	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	207946600	20133	590.41	10330	10350	10300	13420	7240	10330	10328.64	0.48	0	8537	10350	10340	10330	10320	10310	10345	10325	23	3090	500	7640	10	1	4664000	481	55.48	1.09	12	0.43	186.00	9506.00	10390	20250227	-0.67	9610	20240220	7.39	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9670	6.72	20240304	0.00	N	448740	500	23 억		22361	N	N	0	N	00	N
152	20250304	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	181909210	17610	516.42	10330	10350	10300	13420	7240	10330	10329.88	0.48	0	11052	10350	10340	10330	10320	10310	10345	10325	23	3090	500	7640	10	1	4664000	481	55.48	1.09	12	0.38	186.00	9506.00	10390	20250227	-0.67	9610	20240220	7.39	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9670	6.72	20240304	0.00	N	448740	500	23 억		22361	N	N	0	N	00	N
153	20250304	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	2138190	207	6.07	10330	10330	10320	13420	7240	10330	10329.42	0.48	0	-10	10350	10340	10330	10320	10310	10345	10325	23	3090	500	7640	10	1	4664000	481	55.48	1.09	12	0.00	186.00	9506.00	10390	20250227	-0.67	9610	20240220	7.39	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9670	6.72	20240304	0.00	N	448740	500	23 억		22361	N	N	0	N	00	N