KissMeData/422040/price/prices-20250101.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	20250124	161317	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	612599080	288603	0.00	2120	2125	2120	0	0	2120	2122.64	0.50	0	-48	2120	2120	2120	2120	2120	2120	2120	7	0	100	0	5	1	7160000	152	33.20	1.11	12	4.03	64.00	1920.00	2144	20240221	-0.89	2046	20240119	3.86	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2080	2.16	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
3	20250124	151316	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	612237830	288433	0.00	2120	2125	2120	0	0	2120	2122.63	0.50	0	-48	2120	2120	2120	2120	2120	2120	2120	7	0	100	0	5	1	7160000	152	33.20	1.11	12	4.03	64.00	1920.00	2144	20240221	-0.89	2046	20240119	3.86	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2080	2.16	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
4	20250124	141315	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	521122715	245549	0.00	2120	2125	2120	0	0	2120	2122.28	0.50	0	-48	2120	2120	2120	2120	2120	2120	2120	7	0	100	0	5	1	7160000	152	33.12	1.10	12	3.43	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
5	20250124	131318	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	487732715	229799	0.00	2120	2125	2120	0	0	2120	2122.43	0.50	0	-48	2120	2120	2120	2120	2120	2120	2120	7	0	100	0	5	1	7160000	152	33.12	1.10	12	3.21	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
6	20250124	121313	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	463348475	218297	0.00	2120	2125	2120	0	0	2120	2122.56	0.50	0	-48	2120	2120	2120	2120	2120	2120	2120	7	0	100	0	5	1	7160000	152	33.20	1.11	12	3.05	64.00	1920.00	2144	20240221	-0.89	2046	20240119	3.86	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2080	2.16	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
7	20250124	111315	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	264818225	124871	0.00	2120	2125	2120	0	0	2120	2120.73	0.50	0	-48	2120	2120	2120	2120	2120	2120	2120	7	0	100	0	5	1	7160000	152	33.20	1.11	12	1.74	64.00	1920.00	2144	20240221	-0.89	2046	20240119	3.86	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2080	2.16	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
8	20250124	101311	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	187806560	88588	0.00	2120	2120	2120	0	0	2120	2120.00	0.50	0	-48	2120	2120	2120	2120	2120	2120	2120	7	0	100	0	5	1	7160000	152	33.12	1.10	12	1.24	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
9	20250124	091321	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	20294760	9573	0.00	2120	2120	2120	0	0	2120	2120.00	0.50	0	0	2120	2120	2120	2120	2120	2120	2120	7	0	100	0	5	1	7160000	152	33.12	1.10	12	0.13	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
10	20250123	161310	58	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	0.50	0	0	2130	2125	2120	2115	2110	2122	2112	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
11	20250123	151308	58	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	0.50	0	0	2130	2125	2120	2115	2110	2122	2112	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
12	20250123	141303	58	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	0.50	0	0	2130	2125	2120	2115	2110	2122	2112	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
13	20250123	131308	58	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	0.50	0	0	2130	2125	2120	2115	2110	2122	2112	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
14	20250123	121309	58	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	0.50	0	0	2130	2125	2120	2115	2110	2122	2112	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
15	20250123	111258	58	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	0.50	0	0	2130	2125	2120	2115	2110	2122	2112	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
16	20250123	101306	58	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	0.50	0	0	2130	2125	2120	2115	2110	2122	2112	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
17	20250123	091309	58	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	0.50	0	0	2130	2125	2120	2115	2110	2122	2112	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
18	20250122	161258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	31191435	14716	20.04	2125	2125	2115	2755	1485	2120	2119.56	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.21	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
19	20250122	151301	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	31000635	14626	19.92	2125	2125	2115	2755	1485	2120	2119.56	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.20	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
20	20250122	141258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	25670955	12112	16.50	2125	2125	2115	2755	1485	2120	2119.46	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.17	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
21	20250122	131300	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	20290395	9574	13.04	2125	2125	2115	2755	1485	2120	2119.32	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.13	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
22	20250122	121258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14969570	7061	9.62	2125	2125	2120	2755	1485	2120	2120.04	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.10	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
23	20250122	111300	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6983530	3294	4.49	2125	2125	2120	2755	1485	2120	2120.08	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.05	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
24	20250122	101258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3343490	1577	2.15	2125	2125	2120	2755	1485	2120	2120.16	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.02	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
25	20250122	091301	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	106250	50	0.07	2125	2125	2125	2755	1485	2120	2125.00	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.20	1.11	12	0.00	64.00	1920.00	2144	20240221	-0.89	2046	20240119	3.86	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2080	2.16	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
26	20250121	161250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	155660870	73425	117.18	2120	2125	2115	2760	1490	2125	2120.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	1.03	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
27	20250121	151253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	147693910	69667	111.18	2120	2125	2115	2760	1490	2125	2120.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.97	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
28	20250121	141254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	144363390	68096	108.67	2120	2125	2115	2760	1490	2125	2120.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.95	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
29	20250121	131252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	143311870	67600	107.88	2120	2125	2115	2760	1490	2125	2120.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.94	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
30	20250121	121234	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	133773990	63101	100.70	2120	2125	2115	2760	1490	2125	2120.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.88	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
31	20250121	111147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	133171910	62817	100.25	2120	2125	2115	2760	1490	2125	2120.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.88	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
32	20250121	101138	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	78408200	36985	59.02	2120	2120	2120	2760	1490	2125	2120.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.52	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
33	20250121	091253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	40436880	19074	30.44	2120	2120	2120	2760	1490	2125	2120.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.27	64.00	1920.00	2144	20240221	-1.12	2046	20240119	3.62	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36033	N	N	0	N	00	N
34	20250120	161239	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	132834740	62662	119.22	2120	2125	2115	2745	1485	2115	2119.86	0.50	0	33	2128	2121	2118	2111	2108	2120	2110	7	630	100	0	5	1	7160000	152	33.20	1.11	12	0.88	64.00	1920.00	2144	20240221	-0.89	2031	20240111	4.63	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2080	2.16	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
35	20250120	151253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	131943520	62242	118.43	2120	2125	2115	2745	1485	2115	2119.85	0.50	0	33	2128	2121	2118	2111	2108	2120	2110	7	630	100	0	5	1	7160000	152	33.12	1.10	12	0.87	64.00	1920.00	2144	20240221	-1.12	2031	20240111	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
36	20250120	141250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	108229100	51076	97.18	2120	2120	2115	2745	1485	2115	2118.98	0.50	0	37	2128	2121	2118	2111	2108	2120	2110	7	630	100	0	5	1	7160000	152	33.12	1.10	12	0.71	64.00	1920.00	2144	20240221	-1.12	2031	20240111	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
37	20250120	131249	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	101938170	48108	91.53	2120	2120	2115	2745	1485	2115	2118.94	0.50	0	43	2128	2121	2118	2111	2108	2120	2110	7	630	100	0	5	1	7160000	151	33.05	1.10	12	0.67	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
38	20250120	121253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	87398785	41234	78.45	2120	2120	2115	2745	1485	2115	2119.58	0.50	0	2844	2128	2121	2118	2111	2108	2120	2110	7	630	100	0	5	1	7160000	151	33.05	1.10	12	0.58	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
39	20250120	111252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	73325970	34590	65.81	2120	2120	2115	2745	1485	2115	2119.86	0.50	0	2846	2128	2121	2118	2111	2108	2120	2110	7	630	100	0	5	1	7160000	151	33.05	1.10	12	0.48	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
40	20250120	101251	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	50496040	23819	45.32	2120	2120	2115	2745	1485	2115	2119.99	0.50	0	2831	2128	2121	2118	2111	2108	2120	2110	7	630	100	0	5	1	7160000	152	33.12	1.10	12	0.33	64.00	1920.00	2144	20240221	-1.12	2031	20240111	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
41	20250120	091252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9535755	4498	8.56	2120	2120	2115	2745	1485	2115	2120.00	0.50	0	0	2128	2121	2118	2111	2108	2120	2110	7	630	100	0	5	1	7160000	151	33.05	1.10	12	0.06	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
42	20250117	161246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	111111715	52533	156.55	2125	2125	2115	2755	1485	2120	2115.08	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.73	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	0.00	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
43	20250117	151242	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	109005175	51537	153.59	2125	2125	2115	2755	1485	2120	2115.09	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.72	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	0.00	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
44	20250117	141250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	90037855	42569	126.86	2125	2125	2115	2755	1485	2120	2115.10	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.59	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	0.00	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
45	20250117	131249	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	70141800	33162	98.83	2125	2125	2115	2755	1485	2120	2115.13	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.46	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	0.00	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
46	20250117	121250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	29432280	13914	41.47	2125	2125	2115	2755	1485	2120	2115.30	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.19	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	0.00	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
47	20250117	111252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8999265	4253	12.67	2125	2125	2115	2755	1485	2120	2115.98	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.06	64.00	1920.00	2144	20240221	-1.35	2031	20240111	4.14	2125	0.00	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
48	20250117	101250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1345080	634	1.89	2125	2125	2120	2755	1485	2120	2121.58	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.01	64.00	1920.00	2144	20240221	-1.12	2031	20240111	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
49	20250117	091250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1273000	600	1.79	2125	2125	2120	2755	1485	2120	2121.67	0.50	0	0	2130	2125	2120	2115	2110	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.01	64.00	1920.00	2144	20240221	-1.12	2031	20240111	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36000	N	N	0	N	00	N
50	20250116	161241	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	71072425	33556	1342.78	2120	2125	2115	2755	1485	2120	2118.02	0.50	0	-4173	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.47	64.00	1920.00	2144	20240221	-1.12	2031	20240109	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
51	20250116	151139	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	70004565	33053	1322.65	2120	2120	2115	2755	1485	2120	2117.95	0.50	0	-4156	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.46	64.00	1920.00	2144	20240221	-1.12	2031	20240109	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
52	20250116	141246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	64094475	30263	1211.00	2120	2120	2115	2755	1485	2120	2117.92	0.50	0	-4135	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.42	64.00	1920.00	2144	20240221	-1.35	2031	20240109	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
53	20250116	131246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	60551850	28588	1143.98	2120	2120	2115	2755	1485	2120	2118.09	0.50	0	-4135	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.40	64.00	1920.00	2144	20240221	-1.35	2031	20240109	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
54	20250116	121246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	57021915	26919	1077.19	2120	2120	2115	2755	1485	2120	2118.28	0.50	0	-4135	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.38	64.00	1920.00	2144	20240221	-1.35	2031	20240109	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
55	20250116	111247	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	51623135	24368	975.11	2120	2120	2115	2755	1485	2120	2118.48	0.50	0	-4135	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.34	64.00	1920.00	2144	20240221	-1.12	2031	20240109	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
56	20250116	101248	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	51230935	24183	967.71	2120	2120	2115	2755	1485	2120	2118.47	0.50	0	-4135	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.34	64.00	1920.00	2144	20240221	-1.12	2031	20240109	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
57	20250116	091250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13907200	6560	262.51	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	-4135	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.09	64.00	1920.00	2144	20240221	-1.12	2031	20240109	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
58	20250115	161242	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5298020	2499	2.28	2120	2125	2120	2760	1490	2125	2120.06	0.50	0	-1734	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.03	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
59	20250115	151244	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5232300	2468	2.25	2120	2125	2120	2760	1490	2125	2120.06	0.50	0	-1703	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.03	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
60	20250115	141238	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4596185	2168	1.98	2120	2125	2120	2760	1490	2125	2120.01	0.50	0	-1426	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.03	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
61	20250115	131246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3890225	1835	1.67	2120	2125	2120	2760	1490	2125	2120.01	0.50	0	-1093	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.03	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
62	20250115	121230	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3184265	1502	1.37	2120	2125	2120	2760	1490	2125	2120.02	0.50	0	-760	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.02	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
63	20250115	111242	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1891065	892	0.81	2120	2125	2120	2760	1490	2125	2120.03	0.50	0	-411	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.01	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
64	20250115	101241	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1276240	602	0.55	2120	2120	2120	2760	1490	2125	2120.00	0.50	0	-126	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.01	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
65	20250115	091247	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.20	1.11	12	0.00	64.00	1920.00	2144	20240221	-0.89	2031	20240108	4.63	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2080	2.16	20240812	0.00	N	422040	100	7 억		36038	N	N	0	N	00	N
66	20250114	161223	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	232393335	109696	516.44	2120	2125	2115	2755	1485	2120	2118.52	0.50	0	-686	2120	2120	2120	2120	2120	2120	2120	7	635	100	0	5	1	7160000	152	33.20	1.11	12	1.53	64.00	1920.00	2144	20240221	-0.89	2031	20240108	4.63	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2080	2.16	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
67	20250114	151241	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	232278735	109642	516.18	2120	2120	2115	2755	1485	2120	2118.52	0.50	0	-656	2120	2120	2120	2120	2120	2120	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	1.53	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
68	20250114	141237	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	231852615	109441	515.23	2120	2120	2115	2755	1485	2120	2118.52	0.50	0	-530	2120	2120	2120	2120	2120	2120	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	1.53	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
69	20250114	131235	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	231119095	109095	513.61	2120	2120	2115	2755	1485	2120	2118.51	0.50	0	-403	2120	2120	2120	2120	2120	2120	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	1.52	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
70	20250114	121231	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	209653515	98946	465.83	2120	2120	2115	2755	1485	2120	2118.87	0.50	0	-277	2120	2120	2120	2120	2120	2120	2120	7	635	100	0	5	1	7160000	151	33.05	1.10	12	1.38	64.00	1920.00	2144	20240221	-1.35	2031	20240108	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2080	1.68	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
71	20250114	111229	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	113032040	53317	251.01	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	-150	2120	2120	2120	2120	2120	2120	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.74	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
72	20250114	101230	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5880880	2774	13.06	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	-24	2120	2120	2120	2120	2120	2120	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
73	20250114	091235	51	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	0.50	0	0	2120	2120	2120	2120	2120	2120	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
74	20250113	161216	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	45030920	21241	81.35	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.30	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
75	20250113	151224	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	44182920	20841	79.81	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.29	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
76	20250113	141159	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	44182920	20841	79.81	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.29	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
77	20250113	131205	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	42009920	19816	75.89	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.28	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
78	20250113	121210	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	39677920	18716	71.68	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.26	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
79	20250113	111206	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	39677920	18716	71.68	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.26	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
80	20250113	101207	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	38923200	18360	70.31	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.26	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
81	20250113	091213	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	53000	25	0.10	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2080	1.92	20240812	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
82	20250110	161146	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	55355505	26112	592.24	2120	2120	2115	2755	1485	2120	2119.93	0.50	0	-671	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.36	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240111	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
83	20250110	151154	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	54923060	25908	587.62	2120	2120	2115	2755	1485	2120	2119.93	0.50	0	-656	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.36	64.00	1920.00	2144	20240221	-1.35	2031	20240108	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240111	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
84	20250110	141200	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	32243775	15210	344.98	2120	2120	2115	2755	1485	2120	2119.91	0.50	0	-537	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.21	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240111	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
85	20250110	131201	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	31934255	15064	341.66	2120	2120	2115	2755	1485	2120	2119.91	0.50	0	-411	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.21	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240111	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
86	20250110	121202	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	31628975	14920	338.40	2120	2120	2115	2755	1485	2120	2119.90	0.50	0	-292	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.21	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240111	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
87	20250110	111159	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	27056370	12763	289.48	2120	2120	2115	2755	1485	2120	2119.91	0.50	0	-166	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.18	64.00	1920.00	2144	20240221	-1.35	2031	20240108	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240111	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
88	20250110	101156	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5490475	2590	58.74	2120	2120	2115	2755	1485	2120	2119.87	0.50	0	-40	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.35	2031	20240108	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240111	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
89	20250110	091202	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5353000	2525	57.27	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240111	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
90	20250109	161148	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9341635	4409	8.88	2115	2120	2115	2755	1485	2120	2118.77	0.50	0	-671	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.06	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240109	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
91	20250109	151146	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	9076710	4284	8.63	2115	2120	2115	2755	1485	2120	2118.75	0.50	0	-656	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.06	64.00	1920.00	2144	20240221	-1.35	2031	20240108	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240109	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
92	20250109	141153	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8632510	4074	8.20	2115	2120	2115	2755	1485	2120	2118.93	0.50	0	-506	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.06	64.00	1920.00	2144	20240221	-1.35	2031	20240108	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240109	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
93	20250109	131152	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7715715	3641	7.33	2115	2120	2115	2755	1485	2120	2119.12	0.50	0	-348	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.05	64.00	1920.00	2144	20240221	-1.35	2031	20240108	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240109	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
94	20250109	121152	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	418770	198	0.40	2115	2115	2115	2755	1485	2120	2115.00	0.50	0	-198	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.35	2031	20240108	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240109	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
95	20250109	111157	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	99405	47	0.09	2115	2115	2115	2755	1485	2120	2115.00	0.50	0	-47	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.35	2031	20240108	4.14	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240109	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
96	20250109	101155	51	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	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240109	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
97	20250109	091159	51	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	0.50	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2031	20240108	4.38	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240109	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
98	20250108	161142	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	105239390	49655	227.52	2120	2120	2115	2755	1485	2120	2119.41	0.50	0	-1677	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.69	64.00	1920.00	2144	20240221	-1.12	2011	20231228	5.42	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
99	20250108	151147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	104385295	49252	225.68	2120	2120	2115	2755	1485	2120	2119.41	0.50	0	-1624	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.69	64.00	1920.00	2144	20240221	-1.35	2011	20231228	5.17	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
100	20250108	141151	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	99300805	46848	214.66	2120	2120	2115	2755	1485	2120	2119.64	0.50	0	-1342	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.65	64.00	1920.00	2144	20240221	-1.35	2011	20231228	5.17	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
101	20250108	131148	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	93510320	44111	202.12	2120	2120	2115	2755	1485	2120	2119.89	0.50	0	-1086	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.62	64.00	1920.00	2144	20240221	-1.35	2011	20231228	5.17	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
102	20250108	121145	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	92822945	43786	200.63	2120	2120	2115	2755	1485	2120	2119.92	0.50	0	-809	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.61	64.00	1920.00	2144	20240221	-1.35	2011	20231228	5.17	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
103	20250108	111147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	92239205	43510	199.37	2120	2120	2115	2755	1485	2120	2119.95	0.50	0	-533	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.61	64.00	1920.00	2144	20240221	-1.35	2011	20231228	5.17	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
104	20250108	101147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	71477720	33716	154.49	2120	2120	2115	2755	1485	2120	2119.99	0.50	0	-257	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.47	64.00	1920.00	2144	20240221	-1.35	2011	20231228	5.17	2125	-0.47	20250106	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
105	20250108	091147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	110240	52	0.24	2120	2120	2120	2755	1485	2120	2120.00	0.50	0	0	2126	2122	2121	2117	2116	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2011	20231228	5.42	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36053	N	N	0	N	00	N
106	20250107	161134	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	46317860	21824	122.50	2120	2125	2120	2760	1490	2125	2122.34	0.50	0	-1773	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.30	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36148	N	N	0	N	00	N
107	20250107	151139	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	46192780	21765	122.17	2120	2125	2120	2760	1490	2125	2122.34	0.50	0	-1714	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.30	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36148	N	N	0	N	00	N
108	20250107	141137	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	39724660	18714	105.05	2120	2125	2120	2760	1490	2125	2122.72	0.50	0	-1064	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.26	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36148	N	N	0	N	00	N
109	20250107	131137	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	36169420	17037	95.63	2120	2125	2120	2760	1490	2125	2122.99	0.50	0	-610	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.24	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	0.00	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36148	N	N	0	N	00	N
110	20250107	121139	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	11121520	5246	29.45	2120	2120	2120	2760	1490	2125	2120.00	0.50	0	-352	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.07	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36148	N	N	0	N	00	N
111	20250107	111132	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	7704080	3634	20.40	2120	2120	2120	2760	1490	2125	2120.00	0.50	0	-95	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.05	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36148	N	N	0	N	00	N
112	20250107	101139	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2931960	1383	7.76	2120	2120	2120	2760	1490	2125	2120.00	0.50	0	-95	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.02	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36148	N	N	0	N	00	N
113	20250107	091142	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.50	0	0	2131	2127	2121	2117	2111	2130	2120	7	635	100	0	5	1	7160000	152	33.20	1.11	12	0.00	64.00	1920.00	2144	20240221	-0.89	2006	20231227	5.93	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2075	2.41	20240108	0.00	N	422040	100	7 억		36148	N	N	0	N	00	N
114	20250106	161124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	37814630	17815	57.46	2120	2125	2115	2755	1485	2120	2122.63	0.51	0	-130	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.20	1.11	12	0.25	64.00	1920.00	2144	20240221	-0.89	2006	20231227	5.93	2125	0.00	20250106	2110	0.71	20250102	2190	-2.97	20240221	2075	2.41	20240108	0.00	N	422040	100	7 억		36278	N	N	0	N	00	N
115	20250106	151124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	37793380	17805	57.43	2120	2125	2115	2755	1485	2120	2122.63	0.51	0	-130	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.25	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36278	N	N	0	N	00	N
116	20250106	141124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	36059220	16987	54.79	2120	2125	2115	2755	1485	2120	2122.75	0.51	0	-123	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.24	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36278	N	N	0	N	00	N
117	20250106	131113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	33998580	16015	51.65	2120	2125	2115	2755	1485	2120	2122.92	0.51	0	-93	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.22	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36278	N	N	0	N	00	N
118	20250106	121121	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	31933700	15041	48.51	2120	2125	2115	2755	1485	2120	2123.11	0.51	0	-63	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.21	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2125	-0.24	20250106	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36278	N	N	0	N	00	N
119	20250106	111117	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8483140	4003	12.91	2120	2120	2115	2755	1485	2120	2119.20	0.51	0	-45	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.06	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2120	0.00	20250102	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36278	N	N	0	N	00	N
120	20250106	101113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6350420	2997	9.67	2120	2120	2115	2755	1485	2120	2118.93	0.51	0	-30	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2120	0.00	20250102	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36278	N	N	0	N	00	N
121	20250106	091114	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	265000	125	0.40	2120	2120	2120	2755	1485	2120	2120.00	0.51	0	0	2123	2121	2118	2116	2113	2122	2117	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.12	2006	20231227	5.68	2120	0.00	20250102	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36278	N	N	0	N	00	N
122	20250103	161107	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	65647620	31004	392.26	2115	2120	2115	2755	1485	2120	2117.39	0.51	0	-222	2126	2122	2116	2112	2106	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.43	64.00	1920.00	2144	20240221	-1.12	2006	20231222	5.68	2120	0.00	20250102	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36500	N	N	0	N	00	N
123	20250103	151112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	64428760	30429	384.98	2115	2120	2115	2755	1485	2120	2117.35	0.51	0	-194	2126	2122	2116	2112	2106	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.42	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2120	0.00	20250102	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36500	N	N	0	N	00	N
124	20250103	141112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	63153415	29826	377.35	2115	2120	2115	2755	1485	2120	2117.39	0.51	0	-173	2126	2122	2116	2112	2106	2125	2115	7	635	100	0	5	1	7160000	152	33.12	1.10	12	0.42	64.00	1920.00	2144	20240221	-1.12	2006	20231222	5.68	2120	0.00	20250102	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36500	N	N	0	N	00	N
125	20250103	131112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	59196670	27958	353.72	2115	2120	2115	2755	1485	2120	2117.34	0.51	0	-144	2126	2122	2116	2112	2106	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.39	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2120	0.00	20250102	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36500	N	N	0	N	00	N
126	20250103	121112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	51343480	24252	306.83	2115	2120	2115	2755	1485	2120	2117.08	0.51	0	-130	2126	2122	2116	2112	2106	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.34	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2120	0.00	20250102	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36500	N	N	0	N	00	N
127	20250103	111113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	49118000	23200	293.52	2115	2120	2115	2755	1485	2120	2117.16	0.51	0	-120	2126	2122	2116	2112	2106	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.32	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2120	0.00	20250102	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36500	N	N	0	N	00	N
128	20250103	101109	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	16797330	7942	100.48	2115	2115	2115	2755	1485	2120	2115.00	0.51	0	-10	2126	2122	2116	2112	2106	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.11	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2120	-0.24	20250102	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36500	N	N	0	N	00	N
129	20250103	091112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14805000	7000	88.56	2115	2115	2115	2755	1485	2120	2115.00	0.51	0	0	2126	2122	2116	2112	2106	2125	2115	7	635	100	0	5	1	7160000	151	33.05	1.10	12	0.10	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2120	-0.24	20250102	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36500	N	N	0	N	00	N
130	20250102	161059	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	16703015	7904	56.11	2115	2120	2110	2745	1485	2115	2113.24	0.51	0	-54	2118	2116	2113	2111	2108	2117	2112	7	630	100	0	5	1	7160000	152	33.12	1.10	12	0.11	64.00	1920.00	2144	20240221	-1.12	2006	20231222	5.68	2120	0.00	20250102	2110	0.47	20250102	2190	-3.20	20240221	2075	2.17	20240108	0.00	N	422040	100	7 억		36554	N	N	0	N	00	N
131	20250102	151101	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	16671215	7889	56.01	2115	2120	2110	2745	1485	2115	2113.22	0.51	0	-54	2118	2116	2113	2111	2108	2117	2112	7	630	100	0	5	1	7160000	151	33.05	1.10	12	0.11	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2120	-0.24	20250102	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36554	N	N	0	N	00	N
132	20250102	141058	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9922250	4698	33.35	2115	2120	2110	2745	1485	2115	2112.02	0.51	0	-54	2118	2116	2113	2111	2108	2117	2112	7	630	100	0	5	1	7160000	151	33.05	1.10	12	0.07	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2120	-0.24	20250102	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36554	N	N	0	N	00	N
133	20250102	131102	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7997585	3788	26.89	2115	2120	2110	2745	1485	2115	2111.29	0.51	0	-54	2118	2116	2113	2111	2108	2117	2112	7	630	100	0	5	1	7160000	151	33.05	1.10	12	0.05	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2120	-0.24	20250102	2110	0.24	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36554	N	N	0	N	00	N
134	20250102	121059	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	5733055	2716	19.28	2115	2120	2110	2745	1485	2115	2110.84	0.51	0	-36	2118	2116	2113	2111	2108	2117	2112	7	630	100	0	5	1	7160000	151	32.97	1.10	12	0.04	64.00	1920.00	2144	20240221	-1.59	2006	20231222	5.18	2120	-0.47	20250102	2110	0.00	20250102	2190	-3.65	20240221	2075	1.69	20240108	0.00	N	422040	100	7 억		36554	N	N	0	N	00	N
135	20250102	111049	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2842355	1346	9.56	2115	2120	2110	2745	1485	2115	2111.71	0.51	0	-17	2118	2116	2113	2111	2108	2117	2112	7	630	100	0	5	1	7160000	151	32.97	1.10	12	0.02	64.00	1920.00	2144	20240221	-1.59	2006	20231222	5.18	2120	-0.47	20250102	2110	0.00	20250102	2190	-3.65	20240221	2075	1.69	20240108	0.00	N	422040	100	7 억		36554	N	N	0	N	00	N
136	20250102	101056	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	346860	164	1.16	2115	2115	2115	2745	1485	2115	2115.00	0.51	0	0	2118	2116	2113	2111	2108	2117	2112	7	630	100	0	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	2115	0.00	20250102	2115	0.00	20250102	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36554	N	N	0	N	00	N
137	20250102	091045	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.51	0	0	2118	2116	2113	2111	2108	2117	2112	7	630	100	0	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.35	2006	20231222	5.43	0	0.00	0	0	0.00	0	2190	-3.42	20240221	2075	1.93	20240108	0.00	N	422040	100	7 억		36554	N	N	0	N	00	N