KissMeData/469480/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	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9764735	4676	3316.31	2090	2090	2085	2710	1460	2085	2088.27	0.09	0	-2	2138	2111	2098	2071	2058	2105	2065	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	2135	-2.34	20250106	2065	0.97	20250120	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		3974	N	N	0	N	00	N
3	20250124	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6389120	3057	2168.09	2090	2090	2085	2710	1460	2085	2090.00	0.09	0	-2	2138	2111	2098	2071	2058	2105	2065	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	2135	-2.34	20250106	2065	0.97	20250120	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		3974	N	N	0	N	00	N
4	20250124	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5130950	2455	1741.13	2090	2090	2090	2710	1460	2085	2090.00	0.09	0	0	2138	2111	2098	2071	2058	2105	2065	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3974	N	N	0	N	00	N
5	20250124	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5130950	2455	1741.13	2090	2090	2090	2710	1460	2085	2090.00	0.09	0	0	2138	2111	2098	2071	2058	2105	2065	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3974	N	N	0	N	00	N
6	20250124	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5130950	2455	1741.13	2090	2090	2090	2710	1460	2085	2090.00	0.09	0	0	2138	2111	2098	2071	2058	2105	2065	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3974	N	N	0	N	00	N
7	20250124	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5130950	2455	1741.13	2090	2090	2090	2710	1460	2085	2090.00	0.09	0	0	2138	2111	2098	2071	2058	2105	2065	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3974	N	N	0	N	00	N
8	20250124	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	22990	11	7.80	2090	2090	2090	2710	1460	2085	2090.00	0.09	0	0	2138	2111	2098	2071	2058	2105	2065	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3974	N	N	0	N	00	N
9	20250124	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.09	0	0	2138	2111	2098	2071	2058	2105	2065	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	2135	-2.34	20250106	2065	0.97	20250120	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		3974	N	N	0	N	00	N
10	20250123	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	294985	141	193.15	2120	2125	2085	2715	1465	2090	2092.09	0.09	0	-9	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	2135	-2.34	20250106	2065	0.97	20250120	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		3983	N	N	0	N	00	N
11	20250123	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	280390	134	183.56	2120	2125	2085	2715	1465	2090	2092.46	0.09	0	-2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3983	N	N	0	N	00	N
12	20250123	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	267875	128	175.34	2120	2125	2090	2715	1465	2090	2092.77	0.09	0	-2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3983	N	N	0	N	00	N
13	20250123	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	267875	128	175.34	2120	2125	2090	2715	1465	2090	2092.77	0.09	0	-2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3983	N	N	0	N	00	N
14	20250123	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	267875	128	175.34	2120	2125	2090	2715	1465	2090	2092.77	0.09	0	-2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3983	N	N	0	N	00	N
15	20250123	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	267875	128	175.34	2120	2125	2090	2715	1465	2090	2092.77	0.09	0	-2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3983	N	N	0	N	00	N
16	20250123	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	267875	128	175.34	2120	2125	2090	2715	1465	2090	2092.77	0.09	0	-2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3983	N	N	0	N	00	N
17	20250123	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.09	0	0	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3983	N	N	0	N	00	N
18	20250122	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	152855	73	35.78	2095	2110	2090	2720	1470	2095	2093.90	0.10	0	-47	2151	2122	2106	2077	2061	2137	2092	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
19	20250122	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	65075	31	15.20	2095	2110	2090	2720	1470	2095	2099.19	0.10	0	-5	2151	2122	2106	2077	2061	2137	2092	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
20	20250122	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	65075	31	15.20	2095	2110	2090	2720	1470	2095	2099.19	0.10	0	-5	2151	2122	2106	2077	2061	2137	2092	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
21	20250122	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	44175	21	10.29	2095	2110	2095	2720	1470	2095	2103.57	0.10	0	-5	2151	2122	2106	2077	2061	2137	2092	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
22	20250122	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	44175	21	10.29	2095	2110	2095	2720	1470	2095	2103.57	0.10	0	-5	2151	2122	2106	2077	2061	2137	2092	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
23	20250122	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	44175	21	10.29	2095	2110	2095	2720	1470	2095	2103.57	0.10	0	-5	2151	2122	2106	2077	2061	2137	2092	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
24	20250122	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	35775	17	8.33	2095	2110	2095	2720	1470	2095	2104.41	0.10	0	-1	2151	2122	2106	2077	2061	2137	2092	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
25	20250122	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2151	2122	2106	2077	2061	2137	2092	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	-1.87	20250106	2065	1.45	20250120	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
26	20250121	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	428090	204	14.87	2090	2135	2090	2715	1465	2090	2098.48	0.10	0	-1	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	0.00	20250106	2065	1.45	20250120	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4031	N	N	0	N	00	N
27	20250121	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	344290	164	11.95	2090	2135	2090	2715	1465	2090	2099.33	0.10	0	-1	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	0.00	20250106	2065	1.45	20250120	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4031	N	N	0	N	00	N
28	20250121	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	344290	164	11.95	2090	2135	2090	2715	1465	2090	2099.33	0.10	0	-1	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	0.00	20250106	2065	1.45	20250120	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4031	N	N	0	N	00	N
29	20250121	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	344290	164	11.95	2090	2135	2090	2715	1465	2090	2099.33	0.10	0	-1	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	0.00	20250106	2065	1.45	20250120	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4031	N	N	0	N	00	N
30	20250121	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	50835	24	1.75	2090	2135	2090	2715	1465	2090	2118.12	0.10	0	-1	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	0.00	20250106	2065	2.66	20250120	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4031	N	N	0	N	00	N
31	20250121	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	35	2	1.67	31755	15	1.09	2090	2135	2090	2715	1465	2090	2117.00	0.10	0	-1	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	0.00	20250106	2065	2.91	20250120	4985	-57.37	20240201	2010	5.72	20241209	0.00	N	469480	100	4 억		4031	N	N	0	N	00	N
32	20250121	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	35	2	1.67	23250	11	0.80	2090	2135	2090	2715	1465	2090	2113.64	0.10	0	-1	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	0.00	20250106	2065	2.91	20250120	4985	-57.37	20240201	2010	5.72	20241209	0.00	N	469480	100	4 억		4031	N	N	0	N	00	N
33	20250121	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.10	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4031	N	N	0	N	00	N
34	20250120	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	2836365	1372	442.58	2070	2090	2065	2695	1455	2075	2067.32	0.10	0	-30	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
35	20250120	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	2834275	1371	442.26	2070	2090	2065	2695	1455	2075	2067.30	0.10	0	-30	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2135	-2.11	20250106	2065	1.21	20250120	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
36	20250120	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2802965	1356	437.42	2070	2075	2065	2695	1455	2075	2067.08	0.10	0	-26	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2065	0.48	20250120	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
37	20250120	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2724255	1318	425.16	2070	2075	2065	2695	1455	2075	2066.96	0.10	0	-16	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2065	0.48	20250120	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
38	20250120	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2724255	1318	425.16	2070	2075	2065	2695	1455	2075	2066.96	0.10	0	-16	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2065	0.48	20250120	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
39	20250120	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2724255	1318	425.16	2070	2075	2065	2695	1455	2075	2066.96	0.10	0	-16	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2065	0.48	20250120	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
40	20250120	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2722180	1317	424.84	2070	2070	2065	2695	1455	2075	2066.96	0.10	0	-15	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	4230000	87	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	2135	-3.28	20250106	2065	0.00	20250120	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
41	20250120	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2067500	1000	322.58	2070	2070	2065	2695	1455	2075	2067.50	0.10	0	-15	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	4230000	87	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	2135	-3.28	20250106	2065	0.00	20250120	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
42	20250117	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	644225	310	13.24	2080	2080	2075	2690	1450	2070	2078.15	0.09	0	46	2103	2086	2078	2061	2053	2082	2057	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4004	N	N	0	N	00	N
43	20250117	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	561225	270	11.53	2080	2080	2075	2690	1450	2070	2078.61	0.09	0	46	2103	2086	2078	2061	2053	2082	2057	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4004	N	N	0	N	00	N
44	20250117	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	405600	195	8.33	2080	2080	2080	2690	1450	2070	2080.00	0.09	0	46	2103	2086	2078	2061	2053	2082	2057	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4004	N	N	0	N	00	N
45	20250117	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	95680	46	1.96	2080	2080	2080	2690	1450	2070	2080.00	0.09	0	0	2103	2086	2078	2061	2053	2082	2057	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4004	N	N	0	N	00	N
46	20250117	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	43680	21	0.90	2080	2080	2080	2690	1450	2070	2080.00	0.09	0	0	2103	2086	2078	2061	2053	2082	2057	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4004	N	N	0	N	00	N
47	20250117	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	43680	21	0.90	2080	2080	2080	2690	1450	2070	2080.00	0.09	0	0	2103	2086	2078	2061	2053	2082	2057	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4004	N	N	0	N	00	N
48	20250117	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	43680	21	0.90	2080	2080	2080	2690	1450	2070	2080.00	0.09	0	0	2103	2086	2078	2061	2053	2082	2057	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4004	N	N	0	N	00	N
49	20250117	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.09	0	0	2103	2086	2078	2061	2053	2082	2057	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	2135	-3.04	20250106	2070	0.00	20250102	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		4004	N	N	0	N	00	N
50	20250116	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4856330	2342	332.20	2075	2095	2070	2695	1455	2075	2073.58	0.10	0	-33	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	2135	-3.04	20250106	2070	0.00	20250116	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		4037	N	N	0	N	00	N
51	20250116	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4754870	2293	325.25	2075	2095	2070	2695	1455	2075	2073.65	0.10	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	2135	-3.04	20250106	2070	0.00	20250116	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		4037	N	N	0	N	00	N
52	20250116	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4330520	2088	296.17	2075	2095	2070	2695	1455	2075	2074.00	0.10	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	2135	-3.04	20250106	2070	0.00	20250116	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		4037	N	N	0	N	00	N
53	20250116	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3885470	1873	265.67	2075	2095	2070	2695	1455	2075	2074.46	0.10	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	2135	-3.04	20250106	2070	0.00	20250116	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		4037	N	N	0	N	00	N
54	20250116	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3450770	1663	235.89	2075	2095	2070	2695	1455	2075	2075.03	0.10	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	2135	-3.04	20250106	2070	0.00	20250116	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		4037	N	N	0	N	00	N
55	20250116	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3015195	1453	206.10	2075	2095	2075	2695	1455	2075	2075.15	0.10	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4037	N	N	0	N	00	N
56	20250116	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	2714120	1308	185.53	2075	2095	2075	2695	1455	2075	2075.02	0.10	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	-1.87	20250106	2070	1.21	20250102	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4037	N	N	0	N	00	N
57	20250116	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	51875	25	3.55	2075	2075	2075	2695	1455	2075	2075.00	0.10	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4037	N	N	0	N	00	N
58	20250115	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1462875	705	152.60	2075	2075	2075	2695	1455	2075	2075.00	0.09	0	23	2085	2080	2075	2070	2065	2077	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4014	N	N	0	N	00	N
59	20250115	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1462875	705	152.60	2075	2075	2075	2695	1455	2075	2075.00	0.09	0	23	2085	2080	2075	2070	2065	2077	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4014	N	N	0	N	00	N
60	20250115	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1442125	695	150.43	2075	2075	2075	2695	1455	2075	2075.00	0.09	0	23	2085	2080	2075	2070	2065	2077	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4014	N	N	0	N	00	N
61	20250115	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1442125	695	150.43	2075	2075	2075	2695	1455	2075	2075.00	0.09	0	23	2085	2080	2075	2070	2065	2077	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4014	N	N	0	N	00	N
62	20250115	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1442125	695	150.43	2075	2075	2075	2695	1455	2075	2075.00	0.09	0	23	2085	2080	2075	2070	2065	2077	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4014	N	N	0	N	00	N
63	20250115	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1442125	695	150.43	2075	2075	2075	2695	1455	2075	2075.00	0.09	0	23	2085	2080	2075	2070	2065	2077	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4014	N	N	0	N	00	N
64	20250115	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1197275	577	124.89	2075	2075	2075	2695	1455	2075	2075.00	0.09	0	23	2085	2080	2075	2070	2065	2077	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4014	N	N	0	N	00	N
65	20250115	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.09	0	0	2085	2080	2075	2070	2065	2077	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250102	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4014	N	N	0	N	00	N
66	20250114	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	959825	462	49.15	2080	2080	2070	2700	1460	2080	2077.54	0.09	0	9	2146	2112	2096	2062	2046	2105	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250114	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4005	N	N	0	N	00	N
67	20250114	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	959825	462	49.15	2080	2080	2070	2700	1460	2080	2077.54	0.09	0	9	2146	2112	2096	2062	2046	2105	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	2135	-2.81	20250106	2070	0.24	20250114	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4005	N	N	0	N	00	N
68	20250114	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	856100	412	43.83	2080	2080	2070	2700	1460	2080	2077.91	0.09	0	10	2146	2112	2096	2062	2046	2105	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	2135	-3.04	20250106	2070	0.00	20250114	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		4005	N	N	0	N	00	N
69	20250114	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	854030	411	43.72	2080	2080	2070	2700	1460	2080	2077.93	0.09	0	10	2146	2112	2096	2062	2046	2105	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	2135	-3.04	20250106	2070	0.00	20250114	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		4005	N	N	0	N	00	N
70	20250114	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	646880	311	33.09	2080	2080	2080	2700	1460	2080	2080.00	0.09	0	10	2146	2112	2096	2062	2046	2105	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4005	N	N	0	N	00	N
71	20250114	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	60320	29	3.09	2080	2080	2080	2700	1460	2080	2080.00	0.09	0	0	2146	2112	2096	2062	2046	2105	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4005	N	N	0	N	00	N
72	20250114	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	22880	11	1.17	2080	2080	2080	2700	1460	2080	2080.00	0.09	0	0	2146	2112	2096	2062	2046	2105	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4005	N	N	0	N	00	N
73	20250114	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.09	0	0	2146	2112	2096	2062	2046	2105	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4005	N	N	0	N	00	N
74	20250113	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	1970695	940	583.85	2130	2130	2080	2735	1475	2105	2096.48	0.09	0	-11	2138	2121	2113	2096	2088	2117	2092	4	630	100	1470	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2135	-2.58	20250106	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4016	N	N	0	N	00	N
75	20250113	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1406765	669	415.53	2130	2130	2085	2735	1475	2105	2102.79	0.09	0	43	2138	2121	2113	2096	2088	2117	2092	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2070	1.93	20250102	4985	-57.67	20240201	2010	4.98	20241209	0.00	N	469480	100	4 억		4016	N	N	0	N	00	N
76	20250113	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1133255	538	334.16	2130	2130	2085	2735	1475	2105	2106.42	0.09	0	43	2138	2121	2113	2096	2088	2117	2092	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2070	2.17	20250102	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		4016	N	N	0	N	00	N
77	20250113	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1133255	538	334.16	2130	2130	2085	2735	1475	2105	2106.42	0.09	0	43	2138	2121	2113	2096	2088	2117	2092	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2070	2.17	20250102	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		4016	N	N	0	N	00	N
78	20250113	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	605675	285	177.02	2130	2130	2125	2735	1475	2105	2125.18	0.09	0	-11	2138	2121	2113	2096	2088	2117	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	-0.47	20250106	2070	2.66	20250102	4985	-57.37	20240201	2010	5.72	20241209	0.00	N	469480	100	4 억		4016	N	N	0	N	00	N
79	20250113	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	554675	261	162.11	2130	2130	2125	2735	1475	2105	2125.19	0.09	0	-11	2138	2121	2113	2096	2088	2117	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	-0.47	20250106	2070	2.66	20250102	4985	-57.37	20240201	2010	5.72	20241209	0.00	N	469480	100	4 억		4016	N	N	0	N	00	N
80	20250113	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	21300	10	6.21	2130	2130	2130	2735	1475	2105	2130.00	0.09	0	-10	2138	2121	2113	2096	2088	2117	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.27	2010	20241209	5.97	2135	-0.23	20250106	2070	2.90	20250102	4985	-57.27	20240201	2010	5.97	20241209	0.00	N	469480	100	4 억		4016	N	N	0	N	00	N
81	20250113	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.09	0	0	2138	2121	2113	2096	2088	2117	2092	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2070	1.69	20250102	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4016	N	N	0	N	00	N
82	20250110	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	339215	161	134.17	2120	2130	2105	2755	1485	2120	2106.93	0.10	0	-137	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2070	1.69	20250102	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4153	N	N	0	N	00	N
83	20250110	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	50830	24	20.00	2120	2130	2110	2755	1485	2120	2117.92	0.10	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2070	1.93	20250102	4985	-57.67	20240201	2010	4.98	20241209	0.00	N	469480	100	4 억		4153	N	N	0	N	00	N
84	20250110	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	38170	18	15.00	2120	2130	2110	2755	1485	2120	2120.56	0.10	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2070	1.93	20250102	4985	-57.67	20240201	2010	4.98	20241209	0.00	N	469480	100	4 억		4153	N	N	0	N	00	N
85	20250110	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	38170	18	15.00	2120	2130	2110	2755	1485	2120	2120.56	0.10	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2070	1.93	20250102	4985	-57.67	20240201	2010	4.98	20241209	0.00	N	469480	100	4 억		4153	N	N	0	N	00	N
86	20250110	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	21290	10	8.33	2120	2130	2120	2755	1485	2120	2129.00	0.10	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.27	2010	20241209	5.97	2135	-0.23	20250106	2070	2.90	20250102	4985	-57.27	20240201	2010	5.97	20241209	0.00	N	469480	100	4 억		4153	N	N	0	N	00	N
87	20250110	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	21290	10	8.33	2120	2130	2120	2755	1485	2120	2129.00	0.10	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.27	2010	20241209	5.97	2135	-0.23	20250106	2070	2.90	20250102	4985	-57.27	20240201	2010	5.97	20241209	0.00	N	469480	100	4 억		4153	N	N	0	N	00	N
88	20250110	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	21290	10	8.33	2120	2130	2120	2755	1485	2120	2129.00	0.10	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.27	2010	20241209	5.97	2135	-0.23	20250106	2070	2.90	20250102	4985	-57.27	20240201	2010	5.97	20241209	0.00	N	469480	100	4 억		4153	N	N	0	N	00	N
89	20250110	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4153	N	N	0	N	00	N
90	20250109	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	253810	120	95.24	2115	2120	2105	2755	1485	2120	2115.08	0.10	0	-1	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4154	N	N	0	N	00	N
91	20250109	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21185	10	7.94	2115	2120	2115	2755	1485	2120	2118.50	0.10	0	0	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4154	N	N	0	N	00	N
92	20250109	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21185	10	7.94	2115	2120	2115	2755	1485	2120	2118.50	0.10	0	0	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4154	N	N	0	N	00	N
93	20250109	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21185	10	7.94	2115	2120	2115	2755	1485	2120	2118.50	0.10	0	0	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4154	N	N	0	N	00	N
94	20250109	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21185	10	7.94	2115	2120	2115	2755	1485	2120	2118.50	0.10	0	0	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4154	N	N	0	N	00	N
95	20250109	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21185	10	7.94	2115	2120	2115	2755	1485	2120	2118.50	0.10	0	0	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4154	N	N	0	N	00	N
96	20250109	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21185	10	7.94	2115	2120	2115	2755	1485	2120	2118.50	0.10	0	0	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4154	N	N	0	N	00	N
97	20250109	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	0	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4154	N	N	0	N	00	N
98	20250108	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	264725	126	182.61	2120	2120	2095	2755	1485	2120	2100.99	0.10	0	-14	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4168	N	N	0	N	00	N
99	20250108	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	264725	126	182.61	2120	2120	2095	2755	1485	2120	2100.99	0.10	0	-14	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4168	N	N	0	N	00	N
100	20250108	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	254140	121	175.36	2120	2120	2095	2755	1485	2120	2100.33	0.10	0	-11	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	-1.87	20250106	2070	1.21	20250102	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4168	N	N	0	N	00	N
101	20250108	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	254140	121	175.36	2120	2120	2095	2755	1485	2120	2100.33	0.10	0	-11	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	-1.87	20250106	2070	1.21	20250102	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4168	N	N	0	N	00	N
102	20250108	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	254140	121	175.36	2120	2120	2095	2755	1485	2120	2100.33	0.10	0	-11	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	-1.87	20250106	2070	1.21	20250102	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4168	N	N	0	N	00	N
103	20250108	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21200	10	14.49	2120	2120	2120	2755	1485	2120	2120.00	0.10	0	0	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4168	N	N	0	N	00	N
104	20250108	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21200	10	14.49	2120	2120	2120	2755	1485	2120	2120.00	0.10	0	0	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4168	N	N	0	N	00	N
105	20250108	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	0	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4168	N	N	0	N	00	N
106	20250107	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	146465	69	1.25	2135	2135	2120	2760	1490	2125	2122.68	0.10	0	-11	2145	2135	2125	2115	2105	2140	2120	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	0.00	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4179	N	N	0	N	00	N
107	20250107	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	146465	69	1.25	2135	2135	2120	2760	1490	2125	2122.68	0.10	0	-11	2145	2135	2125	2115	2105	2140	2120	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	0.00	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4179	N	N	0	N	00	N
108	20250107	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	146465	69	1.25	2135	2135	2120	2760	1490	2125	2122.68	0.10	0	-11	2145	2135	2125	2115	2105	2140	2120	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	0.00	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4179	N	N	0	N	00	N
109	20250107	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	146465	69	1.25	2135	2135	2120	2760	1490	2125	2122.68	0.10	0	-11	2145	2135	2125	2115	2105	2140	2120	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	0.00	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4179	N	N	0	N	00	N
110	20250107	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	40465	19	0.34	2135	2135	2120	2760	1490	2125	2129.74	0.10	0	-11	2145	2135	2125	2115	2105	2140	2120	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	0.00	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4179	N	N	0	N	00	N
111	20250107	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	40465	19	0.34	2135	2135	2120	2760	1490	2125	2129.74	0.10	0	-11	2145	2135	2125	2115	2105	2140	2120	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	0.00	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4179	N	N	0	N	00	N
112	20250107	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	21350	10	0.18	2135	2135	2135	2760	1490	2125	2135.00	0.10	0	-10	2145	2135	2125	2115	2105	2140	2120	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.17	2010	20241209	6.22	2135	0.00	20250106	2070	3.14	20250102	4985	-57.17	20240201	2010	6.22	20241209	0.00	N	469480	100	4 억		4179	N	N	0	N	00	N
113	20250107	091220	57	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	0.10	0	0	2145	2135	2125	2115	2105	2140	2120	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	-0.47	20250106	2070	2.66	20250102	4985	-57.37	20240201	2010	5.72	20241209	0.00	N	469480	100	4 억		4179	N	N	0	N	00	N
114	20250106	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	11692315	5518	55.22	2115	2135	2115	2745	1485	2115	2118.94	0.10	0	-110	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	-0.47	20250106	2070	2.66	20250102	4985	-57.37	20240201	2010	5.72	20241209	0.00	N	469480	100	4 억		4289	N	N	0	N	00	N
115	20250106	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	11692315	5518	55.22	2115	2135	2115	2745	1485	2115	2118.94	0.10	0	-110	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	-0.47	20250106	2070	2.66	20250102	4985	-57.37	20240201	2010	5.72	20241209	0.00	N	469480	100	4 억		4289	N	N	0	N	00	N
116	20250106	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	11692315	5518	55.22	2115	2135	2115	2745	1485	2115	2118.94	0.10	0	-110	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	-0.47	20250106	2070	2.66	20250102	4985	-57.37	20240201	2010	5.72	20241209	0.00	N	469480	100	4 억		4289	N	N	0	N	00	N
117	20250106	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7175305	3390	33.92	2115	2135	2115	2745	1485	2115	2116.61	0.10	0	-107	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2070	2.17	20250102	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		4289	N	N	0	N	00	N
118	20250106	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4901680	2315	23.17	2115	2135	2115	2745	1485	2115	2117.36	0.10	0	-104	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4289	N	N	0	N	00	N
119	20250106	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4901680	2315	23.17	2115	2135	2115	2745	1485	2115	2117.36	0.10	0	-104	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4289	N	N	0	N	00	N
120	20250106	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3968860	1874	18.75	2115	2135	2115	2745	1485	2115	2117.85	0.10	0	-103	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2070	2.17	20250102	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		4289	N	N	0	N	00	N
121	20250106	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1148980	542	5.42	2115	2120	2115	2745	1485	2115	2119.89	0.10	0	30	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2120	0.00	20250106	2070	2.42	20250102	4985	-57.47	20240201	2010	5.47	20241209	0.00	N	469480	100	4 억		4289	N	N	0	N	00	N
122	20250103	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	21065700	9993	234.30	2105	2115	2090	2715	1465	2090	2108.05	0.11	0	249	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2115	0.00	20250103	2070	2.17	20250102	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		4517	N	N	0	N	00	N
123	20250103	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	21055125	9988	234.19	2105	2115	2090	2715	1465	2090	2108.04	0.11	0	249	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2115	0.00	20250103	2070	2.17	20250102	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		4517	N	N	0	N	00	N
124	20250103	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	10801605	5140	120.52	2105	2115	2090	2715	1465	2090	2101.48	0.11	0	249	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2115	0.00	20250103	2070	2.17	20250102	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		4517	N	N	0	N	00	N
125	20250103	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	8569285	4082	95.71	2105	2105	2090	2715	1465	2090	2099.29	0.11	0	245	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2105	0.00	20250103	2070	1.69	20250102	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4517	N	N	0	N	00	N
126	20250103	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1916115	914	21.43	2105	2105	2090	2715	1465	2090	2096.41	0.11	0	7	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2105	-0.24	20250103	2070	1.45	20250102	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		4517	N	N	0	N	00	N
127	20250103	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	765650	365	8.56	2105	2105	2090	2715	1465	2090	2097.67	0.11	0	7	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2105	0.00	20250103	2070	1.69	20250102	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4517	N	N	0	N	00	N
128	20250103	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	245625	117	2.74	2105	2105	2090	2715	1465	2090	2099.36	0.11	0	10	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2105	0.00	20250103	2070	1.69	20250102	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4517	N	N	0	N	00	N
129	20250103	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	8420	4	0.09	2105	2105	2105	2715	1465	2090	2105.00	0.11	0	-2	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2105	0.00	20250103	2070	1.69	20250102	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4517	N	N	0	N	00	N
130	20250102	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	8880350	4265	48.07	2080	2100	2070	2680	1450	2065	2082.15	0.11	0	2869	2091	2077	2056	2042	2021	2085	2050	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2100	-0.48	20250102	2070	0.97	20250102	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
131	20250102	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	7793550	3745	42.21	2080	2100	2070	2680	1450	2065	2081.05	0.11	0	2869	2091	2077	2056	2042	2021	2085	2050	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2100	-0.48	20250102	2070	0.97	20250102	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
132	20250102	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	6401465	3076	34.67	2080	2100	2070	2680	1450	2065	2081.10	0.11	0	2298	2091	2077	2056	2042	2021	2085	2050	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	2100	-0.71	20250102	2070	0.72	20250102	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
133	20250102	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	5155835	2478	27.93	2080	2100	2070	2680	1450	2065	2080.64	0.11	0	2010	2091	2077	2056	2042	2021	2085	2050	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	2100	-0.48	20250102	2070	0.97	20250102	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
134	20250102	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	2827580	1359	15.32	2080	2100	2070	2680	1450	2065	2080.63	0.11	0	1038	2091	2077	2056	2042	2021	2085	2050	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	2100	-0.71	20250102	2070	0.72	20250102	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
135	20250102	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	1385220	666	7.51	2080	2080	2070	2680	1450	2065	2079.91	0.11	0	474	2091	2077	2056	2042	2021	2085	2050	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2080	0.00	20250102	2070	0.48	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
136	20250102	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	6240	3	0.03	2080	2080	2080	2680	1450	2065	2080.00	0.11	0	-3	2091	2077	2056	2042	2021	2085	2050	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	2080	0.00	20250102	2080	0.00	20250102	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
137	20250102	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.11	0	0	2091	2077	2056	2042	2021	2085	2050	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	0	0.00	0	0	0.00	0	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N