KissMeData/448760/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	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	2085670	968	33.48	2170	2170	2145	2805	1515	2160	2154.62	0.01	0	-8	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4430000	95	89.38	1.10	12	0.02	24.00	1958.00	2500	20240425	-14.20	2050	20241227	4.63	2190	-2.05	20250109	2080	3.12	20250114	2500	-14.20	20240425	2050	4.63	20241227	0.00	N	448760	100	4 억		295	N	N	0	N	00	N
3	20250124	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1928975	895	30.96	2170	2170	2155	2805	1515	2160	2155.28	0.01	0	64	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4430000	96	90.21	1.11	12	0.02	24.00	1958.00	2500	20240425	-13.40	2050	20241227	5.61	2190	-1.14	20250109	2080	4.09	20250114	2500	-13.40	20240425	2050	5.61	20241227	0.00	N	448760	100	4 억		295	N	N	0	N	00	N
4	20250124	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	116590	54	1.87	2170	2170	2155	2805	1515	2160	2159.07	0.01	0	0	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4430000	96	90.21	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.40	2050	20241227	5.61	2190	-1.14	20250109	2080	4.09	20250114	2500	-13.40	20240425	2050	5.61	20241227	0.00	N	448760	100	4 억		295	N	N	0	N	00	N
5	20250124	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	114425	53	1.83	2170	2170	2155	2805	1515	2160	2158.96	0.01	0	0	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2080	3.61	20250114	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		295	N	N	0	N	00	N
6	20250124	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	30380	14	0.48	2170	2170	2170	2805	1515	2160	2170.00	0.01	0	0	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4430000	96	90.42	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.20	2050	20241227	5.85	2190	-0.91	20250109	2080	4.33	20250114	2500	-13.20	20240425	2050	5.85	20241227	0.00	N	448760	100	4 억		295	N	N	0	N	00	N
7	20250124	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	30380	14	0.48	2170	2170	2170	2805	1515	2160	2170.00	0.01	0	0	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4430000	96	90.42	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.20	2050	20241227	5.85	2190	-0.91	20250109	2080	4.33	20250114	2500	-13.20	20240425	2050	5.85	20241227	0.00	N	448760	100	4 억		295	N	N	0	N	00	N
8	20250124	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	30380	14	0.48	2170	2170	2170	2805	1515	2160	2170.00	0.01	0	0	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4430000	96	90.42	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.20	2050	20241227	5.85	2190	-0.91	20250109	2080	4.33	20250114	2500	-13.20	20240425	2050	5.85	20241227	0.00	N	448760	100	4 억		295	N	N	0	N	00	N
9	20250124	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	0	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4430000	96	90.00	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	0.00	N	448760	100	4 억		295	N	N	0	N	00	N
10	20250123	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	6231395	2891	33.48	2155	2165	2150	2765	1495	2130	2155.45	0.01	0	-12	2193	2161	2133	2101	2073	2147	2087	4	635	100	1490	5	1	4430000	96	90.00	1.10	12	0.07	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	0.00	N	448760	100	4 억		307	N	N	0	N	00	N
11	20250123	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	5680615	2636	30.53	2155	2165	2150	2765	1495	2130	2155.01	0.01	0	-8	2193	2161	2133	2101	2073	2147	2087	4	635	100	1490	5	1	4430000	96	90.00	1.10	12	0.06	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	0.00	N	448760	100	4 억		307	N	N	0	N	00	N
12	20250123	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	1760855	819	9.49	2155	2155	2150	2765	1495	2130	2150.01	0.01	0	0	2193	2161	2133	2101	2073	2147	2087	4	635	100	1490	5	1	4430000	95	89.58	1.10	12	0.02	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	0.00	N	448760	100	4 억		307	N	N	0	N	00	N
13	20250123	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	103205	48	0.56	2155	2155	2150	2765	1495	2130	2150.10	0.01	0	0	2193	2161	2133	2101	2073	2147	2087	4	635	100	1490	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	0.00	N	448760	100	4 억		307	N	N	0	N	00	N
14	20250123	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	103205	48	0.56	2155	2155	2150	2765	1495	2130	2150.10	0.01	0	0	2193	2161	2133	2101	2073	2147	2087	4	635	100	1490	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	0.00	N	448760	100	4 억		307	N	N	0	N	00	N
15	20250123	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	103205	48	0.56	2155	2155	2150	2765	1495	2130	2150.10	0.01	0	0	2193	2161	2133	2101	2073	2147	2087	4	635	100	1490	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	0.00	N	448760	100	4 억		307	N	N	0	N	00	N
16	20250123	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	103205	48	0.56	2155	2155	2150	2765	1495	2130	2150.10	0.01	0	0	2193	2161	2133	2101	2073	2147	2087	4	635	100	1490	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	0.00	N	448760	100	4 억		307	N	N	0	N	00	N
17	20250123	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	2155	1	0.01	2155	2155	2155	2765	1495	2130	2155.00	0.01	0	0	2193	2161	2133	2101	2073	2147	2087	4	635	100	1490	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2080	3.61	20250114	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		307	N	N	0	N	00	N
18	20250122	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	18440060	8634	759.37	2165	2165	2105	2755	1485	2120	2135.75	0.01	0	-209	2183	2151	2133	2101	2083	2145	2095	4	635	100	1480	5	1	4430000	94	88.75	1.09	12	0.19	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		516	N	N	0	N	00	N
19	20250122	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	18403845	8617	757.87	2165	2165	2105	2755	1485	2120	2135.76	0.01	0	-201	2183	2151	2133	2101	2083	2145	2095	4	635	100	1480	5	1	4430000	94	88.75	1.09	12	0.19	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		516	N	N	0	N	00	N
20	20250122	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	18384670	8608	757.08	2165	2165	2105	2755	1485	2120	2135.77	0.01	0	-193	2183	2151	2133	2101	2083	2145	2095	4	635	100	1480	5	1	4430000	94	88.75	1.09	12	0.19	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		516	N	N	0	N	00	N
21	20250122	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	18094990	8472	745.12	2165	2165	2105	2755	1485	2120	2135.86	0.01	0	-193	2183	2151	2133	2101	2083	2145	2095	4	635	100	1480	5	1	4430000	94	88.75	1.09	12	0.19	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		516	N	N	0	N	00	N
22	20250122	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	18094990	8472	745.12	2165	2165	2105	2755	1485	2120	2135.86	0.01	0	-193	2183	2151	2133	2101	2083	2145	2095	4	635	100	1480	5	1	4430000	94	88.75	1.09	12	0.19	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		516	N	N	0	N	00	N
23	20250122	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	10063505	4693	412.75	2165	2165	2105	2755	1485	2120	2144.37	0.01	0	-270	2183	2151	2133	2101	2083	2145	2095	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.11	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		516	N	N	0	N	00	N
24	20250122	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7343610	3411	300.00	2165	2165	2105	2755	1485	2120	2152.92	0.01	0	-270	2183	2151	2133	2101	2083	2145	2095	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.08	24.00	1958.00	2500	20240425	-15.20	2050	20241227	3.41	2190	-3.20	20250109	2080	1.92	20250114	2500	-15.20	20240425	2050	3.41	20241227	0.00	N	448760	100	4 억		516	N	N	0	N	00	N
25	20250122	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	45	2	2.12	5421160	2504	220.23	2165	2165	2165	2755	1485	2120	2165.00	0.01	0	-270	2183	2151	2133	2101	2083	2145	2095	4	635	100	1480	5	1	4430000	96	90.21	1.11	12	0.06	24.00	1958.00	2500	20240425	-13.40	2050	20241227	5.61	2190	-1.14	20250109	2080	4.09	20250114	2500	-13.40	20240425	2050	5.61	20241227	0.00	N	448760	100	4 억		516	N	N	0	N	00	N
26	20250121	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2411885	1137	481.78	2120	2165	2115	2755	1485	2120	2121.27	0.01	0	-9	2230	2175	2130	2075	2030	2152	2052	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.20	2050	20241227	3.41	2190	-3.20	20250109	2080	1.92	20250114	2500	-15.20	20240425	2050	3.41	20241227	0.00	N	448760	100	4 억		525	N	N	0	N	00	N
27	20250121	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2394925	1129	478.39	2120	2165	2115	2755	1485	2120	2121.28	0.01	0	-9	2230	2175	2130	2075	2030	2152	2052	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.20	2050	20241227	3.41	2190	-3.20	20250109	2080	1.92	20250114	2500	-15.20	20240425	2050	3.41	20241227	0.00	N	448760	100	4 억		525	N	N	0	N	00	N
28	20250121	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	1926450	908	384.75	2120	2165	2120	2755	1485	2120	2121.64	0.01	0	-1	2230	2175	2130	2075	2030	2152	2052	4	635	100	1480	5	1	4430000	95	88.96	1.09	12	0.02	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2190	-2.51	20250109	2080	2.64	20250114	2500	-14.60	20240425	2050	4.15	20241227	0.00	N	448760	100	4 억		525	N	N	0	N	00	N
29	20250121	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	1747110	824	349.15	2120	2165	2120	2755	1485	2120	2120.28	0.01	0	-1	2230	2175	2130	2075	2030	2152	2052	4	635	100	1480	5	1	4430000	95	88.96	1.09	12	0.02	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2190	-2.51	20250109	2080	2.64	20250114	2500	-14.60	20240425	2050	4.15	20241227	0.00	N	448760	100	4 억		525	N	N	0	N	00	N
30	20250121	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	1747110	824	349.15	2120	2165	2120	2755	1485	2120	2120.28	0.01	0	-1	2230	2175	2130	2075	2030	2152	2052	4	635	100	1480	5	1	4430000	95	88.96	1.09	12	0.02	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2190	-2.51	20250109	2080	2.64	20250114	2500	-14.60	20240425	2050	4.15	20241227	0.00	N	448760	100	4 억		525	N	N	0	N	00	N
31	20250121	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	1747110	824	349.15	2120	2165	2120	2755	1485	2120	2120.28	0.01	0	-1	2230	2175	2130	2075	2030	2152	2052	4	635	100	1480	5	1	4430000	95	88.96	1.09	12	0.02	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2190	-2.51	20250109	2080	2.64	20250114	2500	-14.60	20240425	2050	4.15	20241227	0.00	N	448760	100	4 억		525	N	N	0	N	00	N
32	20250121	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	35	2	1.65	1725760	814	344.92	2120	2165	2120	2755	1485	2120	2120.10	0.01	0	-1	2230	2175	2130	2075	2030	2152	2052	4	635	100	1480	5	1	4430000	95	89.79	1.10	12	0.02	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2080	3.61	20250114	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		525	N	N	0	N	00	N
33	20250121	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.42	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	0	2230	2175	2130	2075	2030	2152	2052	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2050	20241227	3.41	2190	-3.20	20250109	2080	1.92	20250114	2500	-15.20	20240425	2050	3.41	20241227	0.00	N	448760	100	4 억		525	N	N	0	N	00	N
34	20250120	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	497225	236	50.21	2185	2185	2085	2760	1490	2125	2106.89	0.01	0	-22	2148	2136	2113	2101	2078	2142	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2050	20241227	3.41	2190	-3.20	20250109	2080	1.92	20250114	2500	-15.20	20240425	2050	3.41	20241227	0.00	N	448760	100	4 억		547	N	N	0	N	00	N
35	20250120	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	444225	211	44.89	2185	2185	2085	2760	1490	2125	2105.33	0.01	0	-9	2148	2136	2113	2101	2078	2142	2107	4	635	100	1480	5	1	4430000	95	89.17	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.40	2050	20241227	4.39	2190	-2.28	20250109	2080	2.88	20250114	2500	-14.40	20240425	2050	4.39	20241227	0.00	N	448760	100	4 억		547	N	N	0	N	00	N
36	20250120	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	367430	175	37.23	2185	2185	2085	2760	1490	2125	2099.60	0.01	0	-2	2148	2136	2113	2101	2078	2142	2107	4	635	100	1480	5	1	4430000	95	89.17	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.40	2050	20241227	4.39	2190	-2.28	20250109	2080	2.88	20250114	2500	-14.40	20240425	2050	4.39	20241227	0.00	N	448760	100	4 억		547	N	N	0	N	00	N
37	20250120	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	268230	128	27.23	2185	2185	2085	2760	1490	2125	2095.55	0.01	0	-2	2148	2136	2113	2101	2078	2142	2107	4	635	100	1480	5	1	4430000	95	89.38	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.20	2050	20241227	4.63	2190	-2.05	20250109	2080	3.12	20250114	2500	-14.20	20240425	2050	4.63	20241227	0.00	N	448760	100	4 억		547	N	N	0	N	00	N
38	20250120	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	266085	127	27.02	2185	2185	2085	2760	1490	2125	2095.16	0.01	0	-2	2148	2136	2113	2101	2078	2142	2107	4	635	100	1480	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2080	3.61	20250114	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		547	N	N	0	N	00	N
39	20250120	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	266085	127	27.02	2185	2185	2085	2760	1490	2125	2095.16	0.01	0	-2	2148	2136	2113	2101	2078	2142	2107	4	635	100	1480	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2080	3.61	20250114	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		547	N	N	0	N	00	N
40	20250120	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	240570	115	24.47	2185	2185	2085	2760	1490	2125	2091.91	0.01	0	-2	2148	2136	2113	2101	2078	2142	2107	4	635	100	1480	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2080	3.61	20250114	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		547	N	N	0	N	00	N
41	20250120	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	60	2	2.82	2185	1	0.21	2185	2185	2185	2760	1490	2125	2185.00	0.01	0	0	2148	2136	2113	2101	2078	2142	2107	4	635	100	1480	5	1	4430000	97	91.04	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.60	2050	20241227	6.59	2190	-0.23	20250109	2080	5.05	20250114	2500	-12.60	20240425	2050	6.59	20241227	0.00	N	448760	100	4 억		547	N	N	0	N	00	N
42	20250117	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	988695	470	170.91	2125	2125	2090	2735	1475	2105	2103.61	0.01	0	-7	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.01	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		554	N	N	0	N	00	N
43	20250117	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	971695	462	168.00	2125	2125	2090	2735	1475	2105	2103.24	0.01	0	-7	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4430000	93	87.08	1.07	12	0.01	24.00	1958.00	2500	20240425	-16.40	2050	20241227	1.95	2190	-4.57	20250109	2080	0.48	20250114	2500	-16.40	20240425	2050	1.95	20241227	0.00	N	448760	100	4 억		554	N	N	0	N	00	N
44	20250117	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	250600	118	42.91	2125	2125	2110	2735	1475	2105	2123.73	0.01	0	-8	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.60	2050	20241227	2.93	2190	-3.65	20250109	2080	1.44	20250114	2500	-15.60	20240425	2050	2.93	20241227	0.00	N	448760	100	4 억		554	N	N	0	N	00	N
45	20250117	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	225250	106	38.55	2125	2125	2125	2735	1475	2105	2125.00	0.01	0	-8	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		554	N	N	0	N	00	N
46	20250117	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	214625	101	36.73	2125	2125	2125	2735	1475	2105	2125.00	0.01	0	-8	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		554	N	N	0	N	00	N
47	20250117	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	214625	101	36.73	2125	2125	2125	2735	1475	2105	2125.00	0.01	0	-8	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		554	N	N	0	N	00	N
48	20250117	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	214625	101	36.73	2125	2125	2125	2735	1475	2105	2125.00	0.01	0	-8	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		554	N	N	0	N	00	N
49	20250117	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	184875	87	31.64	2125	2125	2125	2735	1475	2105	2125.00	0.01	0	-8	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		554	N	N	0	N	00	N
50	20250116	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	581385	275	3.99	2140	2140	2105	2720	1470	2095	2114.13	0.01	0	11	2155	2125	2110	2080	2065	2117	2072	4	625	100	1460	5	1	4430000	93	87.71	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.80	2050	20241227	2.68	2190	-3.88	20250109	2080	1.20	20250114	2500	-15.80	20240425	2050	2.68	20241227	0.00	N	448760	100	4 억		543	N	N	0	N	00	N
51	20250116	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	410880	194	2.82	2140	2140	2110	2720	1470	2095	2117.94	0.01	0	92	2155	2125	2110	2080	2065	2117	2072	4	625	100	1460	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		543	N	N	0	N	00	N
52	20250116	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	410880	194	2.82	2140	2140	2110	2720	1470	2095	2117.94	0.01	0	92	2155	2125	2110	2080	2065	2117	2072	4	625	100	1460	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		543	N	N	0	N	00	N
53	20250116	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	410880	194	2.82	2140	2140	2110	2720	1470	2095	2117.94	0.01	0	92	2155	2125	2110	2080	2065	2117	2072	4	625	100	1460	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		543	N	N	0	N	00	N
54	20250116	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	410880	194	2.82	2140	2140	2110	2720	1470	2095	2117.94	0.01	0	92	2155	2125	2110	2080	2065	2117	2072	4	625	100	1460	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		543	N	N	0	N	00	N
55	20250116	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	410880	194	2.82	2140	2140	2110	2720	1470	2095	2117.94	0.01	0	92	2155	2125	2110	2080	2065	2117	2072	4	625	100	1460	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		543	N	N	0	N	00	N
56	20250116	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	197640	93	1.35	2140	2140	2125	2720	1470	2095	2125.16	0.01	0	92	2155	2125	2110	2080	2065	2117	2072	4	625	100	1460	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		543	N	N	0	N	00	N
57	20250116	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	197640	93	1.35	2140	2140	2125	2720	1470	2095	2125.16	0.01	0	92	2155	2125	2110	2080	2065	2117	2072	4	625	100	1460	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		543	N	N	0	N	00	N
58	20250115	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	14481755	6884	24.22	2100	2140	2095	2735	1475	2105	2103.68	0.01	0	127	2181	2142	2111	2072	2041	2127	2057	4	630	100	1470	5	1	4430000	93	87.29	1.07	12	0.16	24.00	1958.00	2500	20240425	-16.20	2050	20241227	2.20	2190	-4.34	20250109	2080	0.72	20250114	2500	-16.20	20240425	2050	2.20	20241227	0.00	N	448760	100	4 억		416	N	N	0	N	00	N
59	20250115	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	14180075	6740	23.71	2100	2140	2095	2735	1475	2105	2103.87	0.01	0	127	2181	2142	2111	2072	2041	2127	2057	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.15	24.00	1958.00	2500	20240425	-15.20	2050	20241227	3.41	2190	-3.20	20250109	2080	1.92	20250114	2500	-15.20	20240425	2050	3.41	20241227	0.00	N	448760	100	4 억		416	N	N	0	N	00	N
60	20250115	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	12109615	5759	20.26	2100	2140	2095	2735	1475	2105	2102.73	0.01	0	74	2181	2142	2111	2072	2041	2127	2057	4	630	100	1470	5	1	4430000	94	88.12	1.08	12	0.13	24.00	1958.00	2500	20240425	-15.40	2050	20241227	3.17	2190	-3.42	20250109	2080	1.68	20250114	2500	-15.40	20240425	2050	3.17	20241227	0.00	N	448760	100	4 억		416	N	N	0	N	00	N
61	20250115	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	11953105	5685	20.00	2100	2140	2095	2735	1475	2105	2102.57	0.01	0	0	2181	2142	2111	2072	2041	2127	2057	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.13	24.00	1958.00	2500	20240425	-15.60	2050	20241227	2.93	2190	-3.65	20250109	2080	1.44	20250114	2500	-15.60	20240425	2050	2.93	20241227	0.00	N	448760	100	4 억		416	N	N	0	N	00	N
62	20250115	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	11531105	5485	19.30	2100	2140	2095	2735	1475	2105	2102.30	0.01	0	0	2181	2142	2111	2072	2041	2127	2057	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.60	2050	20241227	2.93	2190	-3.65	20250109	2080	1.44	20250114	2500	-15.60	20240425	2050	2.93	20241227	0.00	N	448760	100	4 억		416	N	N	0	N	00	N
63	20250115	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	9550580	4546	15.99	2100	2105	2095	2735	1475	2105	2100.88	0.01	0	0	2181	2142	2111	2072	2041	2127	2057	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.10	24.00	1958.00	2500	20240425	-15.80	2050	20241227	2.68	2190	-3.88	20250109	2080	1.20	20250114	2500	-15.80	20240425	2050	2.68	20241227	0.00	N	448760	100	4 억		416	N	N	0	N	00	N
64	20250115	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4570900	2179	7.67	2100	2100	2095	2735	1475	2105	2097.71	0.01	0	0	2181	2142	2111	2072	2041	2127	2057	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.05	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2190	-4.11	20250109	2080	0.96	20250114	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		416	N	N	0	N	00	N
65	20250115	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4200	2	0.01	2100	2100	2100	2735	1475	2105	2100.00	0.01	0	0	2181	2142	2111	2072	2041	2127	2057	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.00	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2190	-4.11	20250109	2080	0.96	20250114	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		416	N	N	0	N	00	N
66	20250114	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	59485980	28423	2000.21	2145	2150	2080	2720	1470	2095	2092.88	0.01	0	16	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	4430000	93	87.71	1.08	12	0.64	24.00	1958.00	2500	20240425	-15.80	2050	20241227	2.68	2190	-3.88	20250109	2080	1.20	20250114	2500	-15.80	20240425	2050	2.68	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
67	20250114	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	59414410	28389	1997.82	2145	2150	2080	2720	1470	2095	2092.87	0.01	0	-5	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	4430000	93	87.50	1.07	12	0.64	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2190	-4.11	20250109	2080	0.96	20250114	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
68	20250114	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	47780230	22835	1606.97	2145	2150	2080	2720	1470	2095	2092.41	0.01	0	-13	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	4430000	93	87.29	1.07	12	0.52	24.00	1958.00	2500	20240425	-16.20	2050	20241227	2.20	2190	-4.34	20250109	2080	0.72	20250114	2500	-16.20	20240425	2050	2.20	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
69	20250114	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	17658770	8456	595.07	2145	2150	2080	2720	1470	2095	2088.31	0.01	0	287	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	4430000	93	87.29	1.07	12	0.19	24.00	1958.00	2500	20240425	-16.20	2050	20241227	2.20	2190	-4.34	20250109	2080	0.72	20250114	2500	-16.20	20240425	2050	2.20	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
70	20250114	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	13896150	6660	468.68	2145	2150	2080	2720	1470	2095	2086.51	0.01	0	287	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	4430000	93	87.50	1.07	12	0.15	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2190	-4.11	20250109	2080	0.96	20250114	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
71	20250114	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9423320	4525	318.44	2145	2150	2080	2720	1470	2095	2082.50	0.01	0	0	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	4430000	93	87.08	1.07	12	0.10	24.00	1958.00	2500	20240425	-16.40	2050	20241227	1.95	2190	-4.57	20250109	2080	0.48	20250114	2500	-16.40	20240425	2050	1.95	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
72	20250114	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6390	3	0.21	2145	2150	2095	2720	1470	2095	2130.00	0.01	0	0	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	4430000	93	87.29	1.07	12	0.00	24.00	1958.00	2500	20240425	-16.20	2050	20241227	2.20	2190	-4.34	20250109	2095	0.00	20250114	2500	-16.20	20240425	2050	2.20	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
73	20250114	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6390	3	0.21	2145	2150	2095	2720	1470	2095	2130.00	0.01	0	0	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	4430000	93	87.29	1.07	12	0.00	24.00	1958.00	2500	20240425	-16.20	2050	20241227	2.20	2190	-4.34	20250109	2095	0.00	20250114	2500	-16.20	20240425	2050	2.20	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
74	20250113	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2998560	1421	112.51	2160	2160	2095	2730	1470	2100	2110.18	0.01	0	0	2206	2152	2126	2072	2046	2140	2060	4	630	100	1470	5	1	4430000	93	87.29	1.07	12	0.03	24.00	1958.00	2500	20240425	-16.20	2050	20241227	2.20	2190	-4.34	20250109	2095	0.00	20250113	2500	-16.20	20240425	2050	2.20	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
75	20250113	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2650790	1255	99.37	2160	2160	2100	2730	1470	2100	2112.18	0.01	0	48	2206	2152	2126	2072	2046	2140	2060	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.03	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2190	-4.11	20250109	2095	0.24	20250102	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
76	20250113	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	924760	434	34.36	2160	2160	2100	2730	1470	2100	2130.78	0.01	0	0	2206	2152	2126	2072	2046	2140	2060	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.80	2050	20241227	2.68	2190	-3.88	20250109	2095	0.48	20250102	2500	-15.80	20240425	2050	2.68	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
77	20250113	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	714160	334	26.44	2160	2160	2100	2730	1470	2100	2138.20	0.01	0	0	2206	2152	2126	2072	2046	2140	2060	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.01	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2095	1.43	20250102	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
78	20250113	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	714160	334	26.44	2160	2160	2100	2730	1470	2100	2138.20	0.01	0	0	2206	2152	2126	2072	2046	2140	2060	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.01	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2095	1.43	20250102	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
79	20250113	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	663160	310	24.54	2160	2160	2100	2730	1470	2100	2139.23	0.01	0	0	2206	2152	2126	2072	2046	2140	2060	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.01	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2095	1.43	20250102	2500	-15.00	20240425	2050	3.66	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
80	20250113	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	60	2	2.86	124020	59	4.67	2160	2160	2100	2730	1470	2100	2102.03	0.01	0	0	2206	2152	2126	2072	2046	2140	2060	4	630	100	1470	5	1	4430000	96	90.00	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2095	3.10	20250102	2500	-13.60	20240425	2050	5.37	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
81	20250113	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	121860	58	4.59	2160	2160	2100	2730	1470	2100	2101.03	0.01	0	0	2206	2152	2126	2072	2046	2140	2060	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.00	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2190	-4.11	20250109	2095	0.24	20250102	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
82	20250110	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-55	5	-2.55	2654540	1263	1640.26	2180	2180	2100	2800	1510	2155	2101.77	0.01	0	0	2201	2177	2166	2142	2131	2172	2137	4	645	100	1500	5	1	4430000	93	87.50	1.07	12	0.03	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2190	-4.11	20250109	2095	0.24	20250102	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
83	20250110	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	96740	45	58.44	2180	2180	2145	2800	1510	2155	2149.78	0.01	0	0	2201	2177	2166	2142	2131	2172	2137	4	645	100	1500	5	1	4430000	95	89.38	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.20	2050	20241227	4.63	2190	-2.05	20250109	2095	2.39	20250102	2500	-14.20	20240425	2050	4.63	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
84	20250110	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	51695	24	31.17	2180	2180	2150	2800	1510	2155	2153.96	0.01	0	0	2201	2177	2166	2142	2131	2172	2137	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2095	2.63	20250102	2500	-14.00	20240425	2050	4.88	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
85	20250110	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	51695	24	31.17	2180	2180	2150	2800	1510	2155	2153.96	0.01	0	0	2201	2177	2166	2142	2131	2172	2137	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2095	2.63	20250102	2500	-14.00	20240425	2050	4.88	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
86	20250110	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	40945	19	24.68	2180	2180	2150	2800	1510	2155	2155.00	0.01	0	0	2201	2177	2166	2142	2131	2172	2137	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2095	2.63	20250102	2500	-14.00	20240425	2050	4.88	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
87	20250110	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	30195	14	18.18	2180	2180	2155	2800	1510	2155	2156.79	0.01	0	0	2201	2177	2166	2142	2131	2172	2137	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
88	20250110	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	2180	1	1.30	2180	2180	2180	2800	1510	2155	2180.00	0.01	0	0	2201	2177	2166	2142	2131	2172	2137	4	645	100	1500	5	1	4430000	97	90.83	1.11	12	0.00	24.00	1958.00	2500	20240425	-12.80	2050	20241227	6.34	2190	-0.46	20250109	2095	4.06	20250102	2500	-12.80	20240425	2050	6.34	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
89	20250110	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	2180	1	1.30	2180	2180	2180	2800	1510	2155	2180.00	0.01	0	0	2201	2177	2166	2142	2131	2172	2137	4	645	100	1500	5	1	4430000	97	90.83	1.11	12	0.00	24.00	1958.00	2500	20240425	-12.80	2050	20241227	6.34	2190	-0.46	20250109	2095	4.06	20250102	2500	-12.80	20240425	2050	6.34	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
90	20250109	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	165970	77	124.19	2190	2190	2155	2800	1510	2155	2155.45	0.01	0	0	2208	2181	2153	2126	2098	2167	2112	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
91	20250109	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4345	2	3.23	2190	2190	2155	2800	1510	2155	2172.50	0.01	0	0	2208	2181	2153	2126	2098	2167	2112	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
92	20250109	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4345	2	3.23	2190	2190	2155	2800	1510	2155	2172.50	0.01	0	0	2208	2181	2153	2126	2098	2167	2112	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
93	20250109	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4345	2	3.23	2190	2190	2155	2800	1510	2155	2172.50	0.01	0	0	2208	2181	2153	2126	2098	2167	2112	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
94	20250109	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4345	2	3.23	2190	2190	2155	2800	1510	2155	2172.50	0.01	0	0	2208	2181	2153	2126	2098	2167	2112	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
95	20250109	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4345	2	3.23	2190	2190	2155	2800	1510	2155	2172.50	0.01	0	0	2208	2181	2153	2126	2098	2167	2112	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
96	20250109	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4345	2	3.23	2190	2190	2155	2800	1510	2155	2172.50	0.01	0	0	2208	2181	2153	2126	2098	2167	2112	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
97	20250109	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	35	2	1.62	2190	1	1.61	2190	2190	2190	2800	1510	2155	2190.00	0.01	0	0	2208	2181	2153	2126	2098	2167	2112	4	645	100	1500	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2095	4.53	20250102	2500	-12.40	20240425	2050	6.83	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
98	20250108	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	132715	62	7.52	2180	2180	2125	2800	1510	2155	2140.56	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	0.00	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
99	20250108	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	78840	37	4.49	2180	2180	2125	2800	1510	2155	2130.81	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	0.00	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
100	20250108	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	78840	37	4.49	2180	2180	2125	2800	1510	2155	2130.81	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	0.00	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
101	20250108	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	78840	37	4.49	2180	2180	2125	2800	1510	2155	2130.81	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	0.00	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
102	20250108	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4335	2	0.24	2180	2180	2155	2800	1510	2155	2167.50	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	0.00	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
103	20250108	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4335	2	0.24	2180	2180	2155	2800	1510	2155	2167.50	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	0.00	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
104	20250108	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4335	2	0.24	2180	2180	2155	2800	1510	2155	2167.50	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	0.00	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
105	20250108	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4335	2	0.24	2180	2180	2155	2800	1510	2155	2167.50	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	4	645	100	1500	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	0.00	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
106	20250107	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	1768235	824	14.74	2165	2165	2140	2765	1495	2130	2145.92	0.01	0	0	2203	2166	2143	2106	2083	2155	2095	4	635	100	1490	5	1	4430000	95	89.79	1.10	12	0.02	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	-1.15	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
107	20250107	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	1722980	803	14.36	2165	2165	2140	2765	1495	2130	2145.68	0.01	0	0	2203	2166	2143	2106	2083	2155	2095	4	635	100	1490	5	1	4430000	95	89.79	1.10	12	0.02	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2180	-1.15	20250106	2095	2.86	20250102	2500	-13.80	20240425	2050	5.12	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
108	20250107	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	1720825	802	14.34	2165	2165	2140	2765	1495	2130	2145.67	0.01	0	0	2203	2166	2143	2106	2083	2155	2095	4	635	100	1490	5	1	4430000	95	89.58	1.10	12	0.02	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2180	-1.38	20250106	2095	2.63	20250102	2500	-14.00	20240425	2050	4.88	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
109	20250107	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	645680	301	5.38	2165	2165	2145	2765	1495	2130	2145.12	0.01	0	0	2203	2166	2143	2106	2083	2155	2095	4	635	100	1490	5	1	4430000	96	90.00	1.10	12	0.01	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2180	-0.92	20250106	2095	3.10	20250102	2500	-13.60	20240425	2050	5.37	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
110	20250107	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	35	2	1.64	2165	1	0.02	2165	2165	2165	2765	1495	2130	2165.00	0.01	0	0	2203	2166	2143	2106	2083	2155	2095	4	635	100	1490	5	1	4430000	96	90.21	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.40	2050	20241227	5.61	2180	-0.69	20250106	2095	3.34	20250102	2500	-13.40	20240425	2050	5.61	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
111	20250107	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	35	2	1.64	2165	1	0.02	2165	2165	2165	2765	1495	2130	2165.00	0.01	0	0	2203	2166	2143	2106	2083	2155	2095	4	635	100	1490	5	1	4430000	96	90.21	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.40	2050	20241227	5.61	2180	-0.69	20250106	2095	3.34	20250102	2500	-13.40	20240425	2050	5.61	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
112	20250107	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	35	2	1.64	2165	1	0.02	2165	2165	2165	2765	1495	2130	2165.00	0.01	0	0	2203	2166	2143	2106	2083	2155	2095	4	635	100	1490	5	1	4430000	96	90.21	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.40	2050	20241227	5.61	2180	-0.69	20250106	2095	3.34	20250102	2500	-13.40	20240425	2050	5.61	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
113	20250107	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	35	2	1.64	2165	1	0.02	2165	2165	2165	2765	1495	2130	2165.00	0.01	0	0	2203	2166	2143	2106	2083	2155	2095	4	635	100	1490	5	1	4430000	96	90.21	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.40	2050	20241227	5.61	2180	-0.69	20250106	2095	3.34	20250102	2500	-13.40	20240425	2050	5.61	20241227	0.00	N	448760	100	4 억		400	N	N	0	N	00	N
114	20250106	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11900890	5591	6077.17	2140	2180	2120	2765	1495	2130	2128.58	0.01	0	623	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.75	1.09	12	0.13	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2180	-2.29	20250106	2095	1.67	20250102	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		466	N	N	0	N	00	N
115	20250106	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11877460	5580	6065.22	2140	2180	2120	2765	1495	2130	2128.58	0.01	0	623	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.75	1.09	12	0.13	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2180	-2.29	20250106	2095	1.67	20250102	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		466	N	N	0	N	00	N
116	20250106	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	10162565	4773	5188.04	2140	2180	2120	2765	1495	2130	2129.18	0.01	0	628	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.33	1.08	12	0.11	24.00	1958.00	2500	20240425	-15.20	2050	20241227	3.41	2180	-2.75	20250106	2095	1.19	20250102	2500	-15.20	20240425	2050	3.41	20241227	0.00	N	448760	100	4 억		466	N	N	0	N	00	N
117	20250106	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	6796005	3185	3461.96	2140	2180	2120	2765	1495	2130	2133.75	0.01	0	-61	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.33	1.08	12	0.07	24.00	1958.00	2500	20240425	-15.20	2050	20241227	3.41	2180	-2.75	20250106	2095	1.19	20250102	2500	-15.20	20240425	2050	3.41	20241227	0.00	N	448760	100	4 억		466	N	N	0	N	00	N
118	20250106	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4788895	2241	2435.87	2140	2180	2130	2765	1495	2130	2136.95	0.01	0	-38	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	95	88.96	1.09	12	0.05	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2180	-2.06	20250106	2095	1.91	20250102	2500	-14.60	20240425	2050	4.15	20241227	0.00	N	448760	100	4 억		466	N	N	0	N	00	N
119	20250106	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4788895	2241	2435.87	2140	2180	2130	2765	1495	2130	2136.95	0.01	0	-38	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	95	88.96	1.09	12	0.05	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2180	-2.06	20250106	2095	1.91	20250102	2500	-14.60	20240425	2050	4.15	20241227	0.00	N	448760	100	4 억		466	N	N	0	N	00	N
120	20250106	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4367150	2043	2220.65	2140	2180	2135	2765	1495	2130	2137.62	0.01	0	-38	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	95	88.96	1.09	12	0.05	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2180	-2.06	20250106	2095	1.91	20250102	2500	-14.60	20240425	2050	4.15	20241227	0.00	N	448760	100	4 억		466	N	N	0	N	00	N
121	20250106	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	1729120	808	878.26	2140	2140	2140	2765	1495	2130	2140.00	0.01	0	-17	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	95	89.17	1.09	12	0.02	24.00	1958.00	2500	20240425	-14.40	2050	20241227	4.39	2140	0.00	20250106	2095	2.15	20250102	2500	-14.40	20240425	2050	4.39	20241227	0.00	N	448760	100	4 억		466	N	N	0	N	00	N
122	20250103	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	194825	92	7.50	2130	2130	2105	2730	1470	2100	2117.66	0.01	0	-5	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2130	0.00	20250103	2095	1.67	20250102	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		471	N	N	0	N	00	N
123	20250103	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	162875	77	6.28	2130	2130	2105	2730	1470	2100	2115.26	0.01	0	-5	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2130	0.00	20250103	2095	1.67	20250102	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		471	N	N	0	N	00	N
124	20250103	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	27500	13	1.06	2130	2130	2105	2730	1470	2100	2115.38	0.01	0	-1	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2050	20241227	3.17	2130	-0.70	20250103	2095	0.95	20250102	2500	-15.40	20240425	2050	3.17	20241227	0.00	N	448760	100	4 억		471	N	N	0	N	00	N
125	20250103	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	2130	1	0.08	2130	2130	2130	2730	1470	2100	2130.00	0.01	0	0	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2130	0.00	20250103	2095	1.67	20250102	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		471	N	N	0	N	00	N
126	20250103	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	2130	1	0.08	2130	2130	2130	2730	1470	2100	2130.00	0.01	0	0	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2130	0.00	20250103	2095	1.67	20250102	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		471	N	N	0	N	00	N
127	20250103	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	2130	1	0.08	2130	2130	2130	2730	1470	2100	2130.00	0.01	0	0	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2130	0.00	20250103	2095	1.67	20250102	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		471	N	N	0	N	00	N
128	20250103	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	2130	1	0.08	2130	2130	2130	2730	1470	2100	2130.00	0.01	0	0	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2130	0.00	20250103	2095	1.67	20250102	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		471	N	N	0	N	00	N
129	20250103	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	2130	1	0.08	2130	2130	2130	2730	1470	2100	2130.00	0.01	0	0	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2130	0.00	20250103	2095	1.67	20250102	2500	-14.80	20240425	2050	3.90	20241227	0.00	N	448760	100	4 억		471	N	N	0	N	00	N
130	20250102	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2580985	1227	6.10	2115	2115	2095	2730	1470	2100	2103.49	0.01	0	-26	2146	2122	2101	2077	2056	2112	2067	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.03	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2115	-0.71	20250102	2095	0.24	20250102	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		497	N	N	0	N	00	N
131	20250102	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2312190	1099	5.46	2115	2115	2100	2730	1470	2100	2103.90	0.01	0	-25	2146	2122	2101	2077	2056	2112	2067	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.02	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2115	-0.71	20250102	2100	0.00	20250102	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		497	N	N	0	N	00	N
132	20250102	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	530740	252	1.25	2115	2115	2100	2730	1470	2100	2106.11	0.01	0	-25	2146	2122	2101	2077	2056	2112	2067	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.80	2050	20241227	2.68	2115	-0.47	20250102	2100	0.24	20250102	2500	-15.80	20240425	2050	2.68	20241227	0.00	N	448760	100	4 억		497	N	N	0	N	00	N
133	20250102	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	528635	251	1.25	2115	2115	2100	2730	1470	2100	2106.12	0.01	0	-25	2146	2122	2101	2077	2056	2112	2067	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.01	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2115	-0.71	20250102	2100	0.00	20250102	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		497	N	N	0	N	00	N
134	20250102	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	164550	78	0.39	2115	2115	2105	2730	1470	2100	2109.62	0.01	0	-8	2146	2122	2101	2077	2056	2112	2067	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.80	2050	20241227	2.68	2115	-0.47	20250102	2105	0.00	20250102	2500	-15.80	20240425	2050	2.68	20241227	0.00	N	448760	100	4 억		497	N	N	0	N	00	N
135	20250102	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	2115	1	0.00	2115	2115	2115	2730	1470	2100	2115.00	0.01	0	-1	2146	2122	2101	2077	2056	2112	2067	4	630	100	1470	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2050	20241227	3.17	2115	0.00	20250102	2115	0.00	20250102	2500	-15.40	20240425	2050	3.17	20241227	0.00	N	448760	100	4 억		497	N	N	0	N	00	N
136	20250102	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2146	2122	2101	2077	2056	2112	2067	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.00	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	0	0.00	0	0	0.00	0	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		497	N	N	0	N	00	N
137	20250102	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2146	2122	2101	2077	2056	2112	2067	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.00	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	0	0.00	0	0	0.00	0	2500	-16.00	20240425	2050	2.44	20241227	0.00	N	448760	100	4 억		497	N	N	0	N	00	N