KissMeData/457940/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	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2087090	1001	82.12	2085	2090	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-418.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		354	N	N	0	N	00	N
3	20250328	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2087090	1001	82.12	2085	2090	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-418.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		354	N	N	0	N	00	N
4	20250328	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2087090	1001	82.12	2085	2090	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-418.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		354	N	N	0	N	00	N
5	20250328	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2087090	1001	82.12	2085	2090	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-418.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		354	N	N	0	N	00	N
6	20250328	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2087090	1001	82.12	2085	2090	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-418.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		354	N	N	0	N	00	N
7	20250328	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2087090	1001	82.12	2085	2090	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-418.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		354	N	N	0	N	00	N
8	20250328	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085000	1000	82.03	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		354	N	N	0	N	00	N
9	20250328	091412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		354	N	N	0	N	00	N
10	20250327	162712	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2541545	1219	224.91	2085	2085	2080	2710	1460	2085	2084.94	0.00	0	207	2095	2090	2080	2075	2065	2092	2077	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
11	20250327	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2541545	1219	224.91	2085	2085	2080	2710	1460	2085	2084.94	0.00	0	207	2095	2090	2080	2075	2065	2092	2077	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
12	20250327	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2097490	1006	185.61	2085	2085	2080	2710	1460	2085	2084.98	0.00	0	4	2095	2090	2080	2075	2065	2092	2077	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
13	20250327	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2097490	1006	185.61	2085	2085	2080	2710	1460	2085	2084.98	0.00	0	4	2095	2090	2080	2075	2065	2092	2077	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
14	20250327	121406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2097490	1006	185.61	2085	2085	2080	2710	1460	2085	2084.98	0.00	0	4	2095	2090	2080	2075	2065	2092	2077	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
15	20250327	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2087085	1001	184.69	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2095	2090	2080	2075	2065	2092	2077	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
16	20250327	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085000	1000	184.50	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2095	2090	2080	2075	2065	2092	2077	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
17	20250327	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2095	2090	2080	2075	2065	2092	2077	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
18	20250326	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1122365	542	54200.00	2085	2085	2070	2710	1460	2085	2070.78	0.00	0	28	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
19	20250326	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1122365	542	54200.00	2085	2085	2070	2710	1460	2085	2070.78	0.00	0	28	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
20	20250326	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	1120280	541	54100.00	2085	2085	2070	2710	1460	2085	2070.76	0.00	0	28	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-414.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2040	1.47	20250304	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
21	20250326	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1016780	491	49100.00	2085	2085	2070	2710	1460	2085	2070.84	0.00	0	28	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
22	20250326	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1016780	491	49100.00	2085	2085	2070	2710	1460	2085	2070.84	0.00	0	28	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
23	20250326	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1016780	491	49100.00	2085	2085	2070	2710	1460	2085	2070.84	0.00	0	28	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
24	20250326	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	81125	39	3900.00	2085	2085	2080	2710	1460	2085	2080.13	0.00	0	28	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
25	20250326	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
26	20250325	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.73	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2115	2100	2085	2070	2055	2092	2062	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
27	20250325	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.73	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2115	2100	2085	2070	2055	2092	2062	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
28	20250325	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.73	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2115	2100	2085	2070	2055	2092	2062	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
29	20250325	131427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.73	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2115	2100	2085	2070	2055	2092	2062	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
30	20250325	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.73	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2115	2100	2085	2070	2055	2092	2062	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
31	20250325	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.73	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2115	2100	2085	2070	2055	2092	2062	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
32	20250325	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2115	2100	2085	2070	2055	2092	2062	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
33	20250325	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2115	2100	2085	2070	2055	2092	2062	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
34	20250324	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	285469	137	0.76	2100	2100	2070	2695	1455	2075	2083.72	0.01	0	-63	2105	2090	2080	2065	2055	2085	2060	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
35	20250324	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	79054	38	0.21	2100	2100	2070	2695	1455	2075	2080.37	0.01	0	6	2105	2090	2080	2065	2055	2085	2060	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
36	20250324	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2077	2	2	0.10	18709	9	0.05	2100	2100	2075	2695	1455	2075	2078.78	0.01	0	0	2105	2090	2080	2065	2055	2085	2060	3	620	100	1450	5	1	3310000	69	-415.40	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.35	2020	20241212	2.82	2140	-2.94	20250107	2040	1.81	20250304	2425	-14.35	20240412	2020	2.82	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
37	20250324	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2082	7	2	0.34	16632	8	0.04	2100	2100	2075	2695	1455	2075	2079.00	0.01	0	0	2105	2090	2080	2065	2055	2085	2060	3	620	100	1450	5	1	3310000	69	-416.40	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.14	2020	20241212	3.07	2140	-2.71	20250107	2040	2.06	20250304	2425	-14.14	20240412	2020	3.07	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
38	20250324	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2082	7	2	0.34	16632	8	0.04	2100	2100	2075	2695	1455	2075	2079.00	0.01	0	0	2105	2090	2080	2065	2055	2085	2060	3	620	100	1450	5	1	3310000	69	-416.40	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.14	2020	20241212	3.07	2140	-2.71	20250107	2040	2.06	20250304	2425	-14.14	20240412	2020	3.07	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
39	20250324	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2082	7	2	0.34	16632	8	0.04	2100	2100	2075	2695	1455	2075	2079.00	0.01	0	0	2105	2090	2080	2065	2055	2085	2060	3	620	100	1450	5	1	3310000	69	-416.40	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.14	2020	20241212	3.07	2140	-2.71	20250107	2040	2.06	20250304	2425	-14.14	20240412	2020	3.07	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
40	20250324	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	14550	7	0.04	2100	2100	2075	2695	1455	2075	2078.57	0.01	0	0	2105	2090	2080	2065	2055	2085	2060	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2040	1.72	20250304	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
41	20250324	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2105	2090	2080	2065	2055	2085	2060	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2040	1.72	20250304	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
42	20250321	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	37406150	18025	836.43	2095	2095	2070	2700	1460	2080	2075.24	0.01	0	58	2096	2087	2081	2072	2066	2085	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.54	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2040	1.72	20250304	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
43	20250321	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	33799800	16287	755.78	2095	2095	2070	2700	1460	2080	2075.26	0.01	0	58	2096	2087	2081	2072	2066	2085	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.49	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2040	1.72	20250304	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
44	20250321	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	22804375	10988	509.88	2095	2095	2070	2700	1460	2080	2075.39	0.01	0	58	2096	2087	2081	2072	2066	2085	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.33	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2040	1.72	20250304	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
45	20250321	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	16371875	7888	366.03	2095	2095	2070	2700	1460	2080	2075.54	0.01	0	58	2096	2087	2081	2072	2066	2085	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.24	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2040	1.72	20250304	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
46	20250321	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5996875	2888	134.01	2095	2095	2070	2700	1460	2080	2076.48	0.01	0	58	2096	2087	2081	2072	2066	2085	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.09	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2040	1.72	20250304	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
47	20250321	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	716005	343	15.92	2095	2095	2075	2700	1460	2080	2087.48	0.01	0	58	2096	2087	2081	2072	2066	2085	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2040	1.72	20250304	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
48	20250321	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2095	1	0.05	2095	2095	2095	2700	1460	2080	2095.00	0.01	0	0	2096	2087	2081	2072	2066	2085	2070	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2040	2.70	20250304	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
49	20250321	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2096	2087	2081	2072	2066	2085	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		230	N	N	0	N	00	N
50	20250320	162005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4489525	2155	766.90	2090	2090	2075	2715	1465	2090	2083.31	0.00	0	149	2103	2096	2093	2086	2083	2095	2085	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.07	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
51	20250320	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3817685	1832	651.96	2090	2090	2075	2715	1465	2090	2083.89	0.00	0	149	2103	2096	2093	2086	2083	2095	2085	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.06	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
52	20250320	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3817685	1832	651.96	2090	2090	2075	2715	1465	2090	2083.89	0.00	0	149	2103	2096	2093	2086	2083	2095	2085	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.06	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
53	20250320	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2442480	1170	416.37	2090	2090	2080	2715	1465	2090	2087.59	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
54	20250320	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2442480	1170	416.37	2090	2090	2080	2715	1465	2090	2087.59	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
55	20250320	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1939115	928	330.25	2090	2090	2085	2715	1465	2090	2089.56	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
56	20250320	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1939115	928	330.25	2090	2090	2085	2715	1465	2090	2089.56	0.00	0	500	2103	2096	2093	2086	2083	2095	2085	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
57	20250320	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
58	20250319	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	587300	281	196.50	2100	2100	2090	2740	1480	2110	2090.04	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
59	20250319	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	123320	59	41.26	2100	2100	2090	2740	1480	2110	2090.17	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
60	20250319	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2100	1	0.70	2100	2100	2100	2740	1480	2110	2100.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2040	2.94	20250304	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
61	20250319	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2100	1	0.70	2100	2100	2100	2740	1480	2110	2100.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2040	2.94	20250304	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
62	20250319	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2100	1	0.70	2100	2100	2100	2740	1480	2110	2100.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2040	2.94	20250304	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
63	20250319	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2100	1	0.70	2100	2100	2100	2740	1480	2110	2100.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2040	2.94	20250304	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
64	20250319	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2040	3.43	20250304	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
65	20250319	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2113	2111	2108	2106	2103	2112	2107	3	630	100	1470	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2040	3.43	20250304	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		161	N	N	0	N	00	N
66	20250318	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	301620	143	397.22	2105	2110	2105	2755	1485	2120	2109.23	0.00	0	-2	2153	2136	2113	2096	2073	2125	2085	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2040	3.43	20250304	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		163	N	N	0	N	00	N
67	20250318	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	73740	35	97.22	2105	2110	2105	2755	1485	2120	2106.86	0.00	0	-2	2153	2136	2113	2096	2073	2125	2085	3	635	100	1480	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2020	20241212	4.21	2140	-1.64	20250107	2040	3.19	20250304	2425	-13.20	20240412	2020	4.21	20241212	0.00	N	457940	100	3 억		163	N	N	0	N	00	N
68	20250318	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	73740	35	97.22	2105	2110	2105	2755	1485	2120	2106.86	0.00	0	-2	2153	2136	2113	2096	2073	2125	2085	3	635	100	1480	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2020	20241212	4.21	2140	-1.64	20250107	2040	3.19	20250304	2425	-13.20	20240412	2020	4.21	20241212	0.00	N	457940	100	3 억		163	N	N	0	N	00	N
69	20250318	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	31640	15	41.67	2105	2110	2105	2755	1485	2120	2109.33	0.00	0	-2	2153	2136	2113	2096	2073	2125	2085	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2040	3.43	20250304	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		163	N	N	0	N	00	N
70	20250318	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	31640	15	41.67	2105	2110	2105	2755	1485	2120	2109.33	0.00	0	-2	2153	2136	2113	2096	2073	2125	2085	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2040	3.43	20250304	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		163	N	N	0	N	00	N
71	20250318	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	31640	15	41.67	2105	2110	2105	2755	1485	2120	2109.33	0.00	0	-2	2153	2136	2113	2096	2073	2125	2085	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2040	3.43	20250304	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		163	N	N	0	N	00	N
72	20250318	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2105	1	2.78	2105	2105	2105	2755	1485	2120	2105.00	0.00	0	-1	2153	2136	2113	2096	2073	2125	2085	3	635	100	1480	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2020	20241212	4.21	2140	-1.64	20250107	2040	3.19	20250304	2425	-13.20	20240412	2020	4.21	20241212	0.00	N	457940	100	3 억		163	N	N	0	N	00	N
73	20250318	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2153	2136	2113	2096	2073	2125	2085	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2020	20241212	4.95	2140	-0.93	20250107	2040	3.92	20250304	2425	-12.58	20240412	2020	4.95	20241212	0.00	N	457940	100	3 억		163	N	N	0	N	00	N
74	20250317	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	40	2	1.92	76370	36	1.79	2130	2130	2090	2700	1460	2080	2121.39	0.01	0	-10	2113	2096	2088	2071	2063	2092	2067	3	620	100	1450	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2020	20241212	4.95	2140	-0.93	20250107	2040	3.92	20250304	2425	-12.58	20240412	2020	4.95	20241212	0.00	N	457940	100	3 억		173	N	N	0	N	00	N
75	20250317	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	74250	35	1.74	2130	2130	2090	2700	1460	2080	2121.43	0.01	0	-10	2113	2096	2088	2071	2063	2092	2067	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2040	2.70	20250304	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		173	N	N	0	N	00	N
76	20250317	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	74250	35	1.74	2130	2130	2090	2700	1460	2080	2121.43	0.01	0	-10	2113	2096	2088	2071	2063	2092	2067	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2040	2.70	20250304	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		173	N	N	0	N	00	N
77	20250317	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	40	2	1.92	67965	32	1.59	2130	2130	2090	2700	1460	2080	2123.91	0.01	0	-10	2113	2096	2088	2071	2063	2092	2067	3	620	100	1450	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2020	20241212	4.95	2140	-0.93	20250107	2040	3.92	20250304	2425	-12.58	20240412	2020	4.95	20241212	0.00	N	457940	100	3 억		173	N	N	0	N	00	N
78	20250317	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	46765	22	1.09	2130	2130	2090	2700	1460	2080	2125.68	0.01	0	-10	2113	2096	2088	2071	2063	2092	2067	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		173	N	N	0	N	00	N
79	20250317	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	46765	22	1.09	2130	2130	2090	2700	1460	2080	2125.68	0.01	0	-10	2113	2096	2088	2071	2063	2092	2067	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		173	N	N	0	N	00	N
80	20250317	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	50	2	2.40	21300	10	0.50	2130	2130	2130	2700	1460	2080	2130.00	0.01	0	-10	2113	2096	2088	2071	2063	2092	2067	3	620	100	1450	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2020	20241212	5.45	2140	-0.47	20250107	2040	4.41	20250304	2425	-12.16	20240412	2020	5.45	20241212	0.00	N	457940	100	3 억		173	N	N	0	N	00	N
81	20250317	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2113	2096	2088	2071	2063	2092	2067	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		173	N	N	0	N	00	N
82	20250314	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4186020	2012	158.30	2105	2105	2080	2700	1460	2080	2080.53	0.01	0	-2	2160	2120	2100	2060	2040	2110	2050	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.06	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		175	N	N	0	N	00	N
83	20250314	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4165205	2002	157.51	2105	2105	2080	2700	1460	2080	2080.52	0.01	0	-1	2160	2120	2100	2060	2040	2110	2050	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.06	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		175	N	N	0	N	00	N
84	20250314	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	4205	2	0.16	2105	2105	2100	2700	1460	2080	2102.50	0.01	0	-1	2160	2120	2100	2060	2040	2110	2050	3	620	100	1450	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2040	2.94	20250304	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		175	N	N	0	N	00	N
85	20250314	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	4205	2	0.16	2105	2105	2100	2700	1460	2080	2102.50	0.01	0	-1	2160	2120	2100	2060	2040	2110	2050	3	620	100	1450	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2040	2.94	20250304	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		175	N	N	0	N	00	N
86	20250314	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	4205	2	0.16	2105	2105	2100	2700	1460	2080	2102.50	0.01	0	-1	2160	2120	2100	2060	2040	2110	2050	3	620	100	1450	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2040	2.94	20250304	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		175	N	N	0	N	00	N
87	20250314	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	4205	2	0.16	2105	2105	2100	2700	1460	2080	2102.50	0.01	0	-1	2160	2120	2100	2060	2040	2110	2050	3	620	100	1450	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2040	2.94	20250304	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		175	N	N	0	N	00	N
88	20250314	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	2105	1	0.08	2105	2105	2105	2700	1460	2080	2105.00	0.01	0	-1	2160	2120	2100	2060	2040	2110	2050	3	620	100	1450	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2020	20241212	4.21	2140	-1.64	20250107	2040	3.19	20250304	2425	-13.20	20240412	2020	4.21	20241212	0.00	N	457940	100	3 억		175	N	N	0	N	00	N
89	20250314	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2160	2120	2100	2060	2040	2110	2050	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		175	N	N	0	N	00	N
90	20250313	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2656710	1271	1694.67	2085	2140	2080	2700	1460	2080	2090.25	0.01	0	-73	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	0.00	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
91	20250313	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2656710	1271	1694.67	2085	2140	2080	2700	1460	2080	2090.25	0.01	0	-73	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	0.00	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
92	20250313	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	2652550	1269	1692.00	2085	2140	2085	2700	1460	2080	2090.27	0.01	0	-73	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	70	-420.00	1.08	12	0.04	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	0.00	20250107	2040	2.94	20250304	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
93	20250313	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2568655	1229	1638.67	2085	2140	2085	2700	1460	2080	2090.04	0.01	0	-52	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	0.00	20250107	2040	2.70	20250304	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
94	20250313	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2568655	1229	1638.67	2085	2140	2085	2700	1460	2080	2090.04	0.01	0	-52	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	0.00	20250107	2040	2.70	20250304	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
95	20250313	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2568655	1229	1638.67	2085	2140	2085	2700	1460	2080	2090.04	0.01	0	-52	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	0.00	20250107	2040	2.70	20250304	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
96	20250313	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2568655	1229	1638.67	2085	2140	2085	2700	1460	2080	2090.04	0.01	0	-52	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	0.00	20250107	2040	2.70	20250304	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
97	20250313	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	60	2	2.88	2416300	1157	1542.67	2085	2140	2085	2700	1460	2080	2088.42	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	71	-428.00	1.10	12	0.03	-5.00	1951.00	2425	20240412	-11.75	2020	20241212	5.94	2140	0.00	20250107	2040	4.90	20250304	2425	-11.75	20240412	2020	5.94	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
98	20250312	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	155930	75	3.64	2080	2080	2075	2700	1460	2080	2079.07	0.01	0	14	2096	2087	2076	2067	2056	2090	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
99	20250312	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	33210	16	0.78	2080	2080	2075	2700	1460	2080	2075.62	0.01	0	14	2096	2087	2076	2067	2056	2090	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2040	1.72	20250304	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
100	20250312	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4160	2	0.10	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2090	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
101	20250312	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4160	2	0.10	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2090	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
102	20250312	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2080	1	0.05	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2090	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
103	20250312	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2080	1	0.05	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2090	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
104	20250312	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2080	1	0.05	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2090	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
105	20250312	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2096	2087	2076	2067	2056	2090	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
106	20250311	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4282360	2061	491.89	2080	2085	2065	2710	1460	2085	2077.81	0.01	0	-7	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.06	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		256	N	N	0	N	00	N
107	20250311	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4259475	2050	489.26	2080	2085	2065	2710	1460	2085	2077.79	0.01	0	-7	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.06	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		256	N	N	0	N	00	N
108	20250311	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1328730	641	152.98	2080	2085	2065	2710	1460	2085	2072.90	0.01	0	1	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		256	N	N	0	N	00	N
109	20250311	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1328730	641	152.98	2080	2085	2065	2710	1460	2085	2072.90	0.01	0	1	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		256	N	N	0	N	00	N
110	20250311	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1328730	641	152.98	2080	2085	2065	2710	1460	2085	2072.90	0.01	0	1	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		256	N	N	0	N	00	N
111	20250311	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	727510	352	84.01	2080	2085	2065	2710	1460	2085	2066.79	0.01	0	1	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		256	N	N	0	N	00	N
112	20250311	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	727510	352	84.01	2080	2085	2065	2710	1460	2085	2066.79	0.01	0	1	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		256	N	N	0	N	00	N
113	20250311	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	37485	18	4.30	2080	2085	2065	2710	1460	2085	2082.50	0.01	0	1	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		256	N	N	0	N	00	N
114	20250310	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	866425	419	98.82	2085	2085	2065	2710	1460	2085	2067.84	0.01	0	9	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
115	20250310	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	866425	419	98.82	2085	2085	2065	2710	1460	2085	2067.84	0.01	0	9	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
116	20250310	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	866425	419	98.82	2085	2085	2065	2710	1460	2085	2067.84	0.01	0	9	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
117	20250310	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	866425	419	98.82	2085	2085	2065	2710	1460	2085	2067.84	0.01	0	9	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
118	20250310	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	866425	419	98.82	2085	2085	2065	2710	1460	2085	2067.84	0.01	0	9	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
119	20250310	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18765	9	2.12	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	8	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
120	20250310	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	16680	8	1.89	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	8	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
121	20250310	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		248	N	N	0	N	00	N
122	20250307	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	882320	424	41.33	2085	2085	2075	2710	1460	2085	2080.94	0.01	0	-20	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
123	20250307	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	880235	423	41.23	2085	2085	2075	2710	1460	2085	2080.93	0.01	0	-20	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
124	20250307	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	210585	101	9.84	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
125	20250307	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	210585	101	9.84	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
126	20250307	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	210585	101	9.84	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
127	20250307	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	210585	101	9.84	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
128	20250307	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
129	20250307	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2088	2086	2083	2081	2078	2087	2082	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
130	20250306	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2138945	1026	79.60	2085	2085	2080	2710	1460	2085	2084.74	0.01	0	936	2098	2091	2083	2076	2068	2087	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
131	20250306	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2057630	987	76.57	2085	2085	2080	2710	1460	2085	2084.73	0.01	0	936	2098	2091	2083	2076	2068	2087	2072	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
132	20250306	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2057630	987	76.57	2085	2085	2080	2710	1460	2085	2084.73	0.01	0	936	2098	2091	2083	2076	2068	2087	2072	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
133	20250306	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2057630	987	76.57	2085	2085	2080	2710	1460	2085	2084.73	0.01	0	936	2098	2091	2083	2076	2068	2087	2072	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
134	20250306	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2057630	987	76.57	2085	2085	2080	2710	1460	2085	2084.73	0.01	0	936	2098	2091	2083	2076	2068	2087	2072	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
135	20250306	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1951550	936	72.61	2085	2085	2080	2710	1460	2085	2084.99	0.01	0	935	2098	2091	2083	2076	2068	2087	2072	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2040	1.96	20250304	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
136	20250306	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1949470	935	72.54	2085	2085	2080	2710	1460	2085	2084.99	0.01	0	934	2098	2091	2083	2076	2068	2087	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
137	20250306	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1945305	933	72.38	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	933	2098	2091	2083	2076	2068	2087	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		270	N	N	0	N	00	N
138	20250305	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2687940	1289	31.05	2090	2090	2075	2720	1470	2095	2085.29	0.02	0	-337	2131	2112	2076	2057	2021	2122	2067	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		612	N	N	0	N	00	N
139	20250305	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1851850	888	21.39	2090	2090	2075	2720	1470	2095	2085.42	0.02	0	-336	2131	2112	2076	2057	2021	2122	2067	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		612	N	N	0	N	00	N
140	20250305	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	454900	218	5.25	2090	2090	2075	2720	1470	2095	2086.70	0.02	0	-74	2131	2112	2076	2057	2021	2122	2067	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		612	N	N	0	N	00	N
141	20250305	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	454900	218	5.25	2090	2090	2075	2720	1470	2095	2086.70	0.02	0	-74	2131	2112	2076	2057	2021	2122	2067	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		612	N	N	0	N	00	N
142	20250305	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	454900	218	5.25	2090	2090	2075	2720	1470	2095	2086.70	0.02	0	-74	2131	2112	2076	2057	2021	2122	2067	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		612	N	N	0	N	00	N
143	20250305	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	172880	83	2.00	2090	2090	2075	2720	1470	2095	2082.89	0.02	0	-50	2131	2112	2076	2057	2021	2122	2067	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2040	2.21	20250304	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		612	N	N	0	N	00	N
144	20250305	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	56115	27	0.65	2090	2090	2075	2720	1470	2095	2078.33	0.02	0	5	2131	2112	2076	2057	2021	2122	2067	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		612	N	N	0	N	00	N
145	20250305	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	56115	27	0.65	2090	2090	2075	2720	1470	2095	2078.33	0.02	0	5	2131	2112	2076	2057	2021	2122	2067	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2040	2.45	20250304	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		612	N	N	0	N	00	N
146	20250304	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8638740	4152	564.13	2090	2095	2040	2720	1470	2095	2080.62	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2040	2.70	20250304	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		801	N	N	0	N	00	N
147	20250304	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8638740	4152	564.13	2090	2095	2040	2720	1470	2095	2080.62	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2040	2.70	20250304	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		801	N	N	0	N	00	N
148	20250304	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6709005	3210	436.14	2090	2095	2090	2720	1470	2095	2090.03	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.10	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		801	N	N	0	N	00	N
149	20250304	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6669200	3191	433.56	2090	2095	2090	2720	1470	2095	2090.00	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.10	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		801	N	N	0	N	00	N
150	20250304	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6669200	3191	433.56	2090	2095	2090	2720	1470	2095	2090.00	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.10	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		801	N	N	0	N	00	N
151	20250304	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6669200	3191	433.56	2090	2095	2090	2720	1470	2095	2090.00	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.10	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		801	N	N	0	N	00	N
152	20250304	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6667105	3190	433.42	2090	2095	2090	2720	1470	2095	2090.00	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.10	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		801	N	N	0	N	00	N
153	20250304	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		801	N	N	0	N	00	N