KissMeData/424140/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161317	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	56316870	26946	18.10	2090	2090	2085	0	0	2090	2089.99	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.35	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
3	20250124	151317	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	55988740	26789	17.99	2090	2090	2085	0	0	2090	2089.99	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.35	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
4	20250124	141315	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	55735850	26668	17.91	2090	2090	2085	0	0	2090	2089.99	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.35	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
5	20250124	131319	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	54373170	26016	17.47	2090	2090	2085	0	0	2090	2089.99	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.34	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
6	20250124	121314	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	52765960	25247	16.96	2090	2090	2085	0	0	2090	2089.99	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.33	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
7	20250124	111316	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	52161950	24958	16.76	2090	2090	2085	0	0	2090	2089.99	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.32	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
8	20250124	101312	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	40144720	19208	12.90	2090	2090	2090	0	0	2090	2090.00	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.25	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
9	20250124	091321	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22047410	10549	7.09	2090	2090	2090	0	0	2090	2090.00	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.14	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
10	20250123	161311	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	311088245	148882	116.42	2085	2090	2085	0	0	2085	2089.50	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.67	1.02	12	1.93	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
11	20250123	151309	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	288516245	138082	107.97	2085	2090	2085	0	0	2085	2089.46	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.67	1.02	12	1.79	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
12	20250123	141303	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	103026655	49331	38.57	2085	2090	2085	0	0	2085	2088.48	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.64	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
13	20250123	131308	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	81708655	39131	30.60	2085	2090	2085	0	0	2085	2088.08	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.51	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
14	20250123	121309	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	30549420	14652	11.46	2085	2085	2085	0	0	2085	2085.00	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.19	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
15	20250123	111259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	29000265	13909	10.88	2085	2085	2085	0	0	2085	2085.00	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.18	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
16	20250123	101306	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	27392730	13138	10.27	2085	2085	2085	0	0	2085	2085.00	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.17	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
17	20250123	091310	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18606540	8924	6.98	2085	2085	2085	0	0	2085	2085.00	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.12	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126343	N	N	0	N	00	N
18	20250122	161259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	266613100	127860	106.95	2085	2090	2085	0	0	2085	2085.20	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	1.66	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126378	N	N	0	N	00	N
19	20250122	151301	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	266504680	127808	106.90	2085	2090	2085	0	0	2085	2085.20	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	1.66	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126378	N	N	0	N	00	N
20	20250122	141258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	241046830	115598	96.69	2085	2090	2085	0	0	2085	2085.22	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	1.50	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126378	N	N	0	N	00	N
21	20250122	131300	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	229631475	110135	92.12	2085	2085	2085	0	0	2085	2085.00	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	1.43	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126378	N	N	0	N	00	N
22	20250122	121258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	228651525	109665	91.73	2085	2085	2085	0	0	2085	2085.00	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	1.42	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126378	N	N	0	N	00	N
23	20250122	111300	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	227838375	109275	91.40	2085	2085	2085	0	0	2085	2085.00	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	1.42	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126378	N	N	0	N	00	N
24	20250122	101258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	225019455	107923	90.27	2085	2085	2085	0	0	2085	2085.00	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	1.40	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126378	N	N	0	N	00	N
25	20250122	091301	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5081145	2437	2.04	2085	2085	2085	0	0	2085	2085.00	1.64	0	0	2091	2087	2086	2082	2081	2087	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.03	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126378	N	N	0	N	00	N
26	20250121	161250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	248224455	118889	103.81	2090	2090	2085	0	0	2090	2087.87	1.64	0	-115	2100	2095	2090	2085	2080	2092	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	1.54	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
27	20250121	151253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	247036005	118319	103.31	2090	2090	2085	0	0	2090	2087.88	1.64	0	-115	2100	2095	2090	2085	2080	2092	2082	8	0	100	0	5	1	7710000	161	36.67	1.02	12	1.53	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
28	20250121	141254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	234182505	112169	97.94	2090	2090	2085	0	0	2090	2087.76	1.64	0	-115	2100	2095	2090	2085	2080	2092	2082	8	0	100	0	5	1	7710000	161	36.67	1.02	12	1.45	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
29	20250121	131253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	223778485	107191	93.59	2090	2090	2085	0	0	2090	2087.66	1.64	0	-115	2100	2095	2090	2085	2080	2092	2082	8	0	100	0	5	1	7710000	161	36.67	1.02	12	1.39	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
30	20250121	121235	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	138506485	66391	57.97	2090	2090	2085	0	0	2090	2086.22	1.64	0	-115	2100	2095	2090	2085	2080	2092	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.86	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
31	20250121	111147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	104573840	50154	43.79	2090	2090	2085	0	0	2090	2085.05	1.64	0	-115	2100	2095	2090	2085	2080	2092	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.65	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
32	20250121	101138	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	84009070	40292	35.18	2090	2090	2085	0	0	2090	2085.01	1.64	0	-115	2100	2095	2090	2085	2080	2092	2082	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.52	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
33	20250121	091253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	104500	50	0.04	2090	2090	2090	0	0	2090	2090.00	1.64	0	0	2100	2095	2090	2085	2080	2092	2082	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
34	20250120	161239	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	239186435	114468	0.00	2095	2095	2085	0	0	2090	2089.55	1.64	0	0	2090	2090	2090	2090	2090	2090	2090	8	0	100	0	5	1	7710000	161	36.67	1.02	12	1.48	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
35	20250120	151253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	169587345	81167	0.00	2095	2095	2085	0	0	2090	2089.36	1.64	0	0	2090	2090	2090	2090	2090	2090	2090	8	0	100	0	5	1	7710000	161	36.58	1.01	12	1.05	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	0.00	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
36	20250120	141250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	157029390	75144	0.00	2095	2095	2085	0	0	2090	2089.71	1.64	0	0	2090	2090	2090	2090	2090	2090	2090	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.97	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
37	20250120	131250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	132450990	63384	0.00	2095	2095	2085	0	0	2090	2089.66	1.64	0	0	2090	2090	2090	2090	2090	2090	2090	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.82	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	0.00	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
38	20250120	121253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	129617475	62025	0.00	2095	2095	2085	0	0	2090	2089.76	1.64	0	0	2090	2090	2090	2090	2090	2090	2090	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.80	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
39	20250120	111252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	118170780	56541	0.00	2095	2095	2085	0	0	2090	2090.00	1.64	0	0	2090	2090	2090	2090	2090	2090	2090	8	0	100	0	5	1	7710000	161	36.58	1.01	12	0.73	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	0.00	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
40	20250120	101252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	96941310	46359	0.00	2095	2095	2090	0	0	2090	2091.10	1.64	0	0	2090	2090	2090	2090	2090	2090	2090	8	0	100	0	5	1	7710000	161	36.67	1.02	12	0.60	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
41	20250120	091252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	21369000	10200	0.00	2095	2095	2095	0	0	2090	2095.00	1.64	0	0	2090	2090	2090	2090	2090	2090	2090	8	0	100	0	5	1	7710000	162	36.75	1.02	12	0.13	57.00	2059.00	2137	20240619	-1.97	1930	20240305	8.55	2095	0.00	20250110	2080	0.72	20250102	2220	-5.63	20240619	2005	4.49	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
42	20250117	161246	58	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	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
43	20250117	151242	58	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	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
44	20250117	141250	58	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	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
45	20250117	131250	58	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	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
46	20250117	121251	58	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	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
47	20250117	111252	58	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	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
48	20250117	101250	58	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	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
49	20250117	091251	58	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	1.64	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		126493	N	N	0	N	00	N
50	20250116	161242	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	259800125	124374	700.78	2090	2090	2085	2715	1465	2090	2088.86	1.45	0	14235	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	1.61	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
51	20250116	151139	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	257136750	123099	693.59	2090	2090	2085	2715	1465	2090	2088.86	1.45	0	14252	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	1.60	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
52	20250116	141246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	245151090	117358	661.25	2090	2090	2085	2715	1465	2090	2088.92	1.45	0	14366	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	1.52	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
53	20250116	131247	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	240076200	114924	647.53	2090	2090	2085	2715	1465	2090	2089.00	1.45	0	14481	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	1.49	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
54	20250116	121246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	196088650	93828	528.67	2090	2090	2085	2715	1465	2090	2089.87	1.45	0	14596	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	1.22	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
55	20250116	111247	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	191516245	91635	516.31	2090	2090	2085	2715	1465	2090	2089.99	1.45	0	14710	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	1.19	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
56	20250116	101249	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	191276470	91520	515.66	2090	2090	2085	2715	1465	2090	2090.00	1.45	0	14825	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	1.19	57.00	2059.00	2137	20240619	-2.43	1930	20240305	8.03	2095	-0.48	20250110	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
57	20250116	091250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6782050	3245	18.28	2090	2090	2090	2715	1465	2090	2090.00	1.45	0	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2137	20240619	-2.20	1930	20240305	8.29	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
58	20250115	161243	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	37168740	17748	144.46	2095	2095	2090	2715	1465	2090	2094.25	1.45	0	-698	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.23	57.00	2059.00	2137	20240619	-2.20	1930	20240108	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
59	20250115	151244	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	35983710	17181	139.84	2095	2095	2090	2715	1465	2090	2094.39	1.45	0	-602	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.22	57.00	2059.00	2137	20240619	-2.20	1930	20240108	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
60	20250115	141238	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	31706750	15137	123.21	2095	2095	2090	2715	1465	2090	2094.65	1.45	0	-479	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.20	57.00	2059.00	2137	20240619	-2.20	1930	20240108	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
61	20250115	131247	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	31449680	15014	122.20	2095	2095	2090	2715	1465	2090	2094.69	1.45	0	-356	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.19	57.00	2059.00	2137	20240619	-2.20	1930	20240108	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
62	20250115	121230	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	30251110	14441	117.54	2095	2095	2090	2715	1465	2090	2094.81	1.45	0	-233	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.19	57.00	2059.00	2137	20240619	-2.20	1930	20240108	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
63	20250115	111243	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4028610	1924	15.66	2095	2095	2090	2715	1465	2090	2093.87	1.45	0	-189	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.02	57.00	2059.00	2137	20240619	-2.20	1930	20240108	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
64	20250115	101241	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3761065	1796	14.62	2095	2095	2090	2715	1465	2090	2094.13	1.45	0	-66	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	162	36.75	1.02	12	0.02	57.00	2059.00	2137	20240619	-1.97	1930	20240108	8.55	2095	0.00	20250110	2080	0.72	20250102	2220	-5.63	20240619	2005	4.49	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
65	20250115	091247	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2635510	1258	10.24	2095	2095	2095	2715	1465	2090	2095.00	1.45	0	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	0	5	1	7710000	162	36.75	1.02	12	0.02	57.00	2059.00	2137	20240619	-1.97	1930	20240108	8.55	2095	0.00	20250110	2080	0.72	20250102	2220	-5.63	20240619	2005	4.49	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
66	20250114	161223	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	25702765	12286	210.20	2095	2095	2090	2720	1470	2095	2092.04	1.45	0	-698	2098	2096	2093	2091	2088	2097	2092	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.16	57.00	2059.00	2137	20240619	-2.20	1930	20240105	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
67	20250114	151242	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	20621975	9855	168.61	2095	2095	2090	2720	1470	2095	2092.54	1.45	0	-675	2098	2096	2093	2091	2088	2097	2092	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.13	57.00	2059.00	2137	20240619	-2.20	1930	20240105	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
68	20250114	141237	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9779135	4679	80.05	2095	2095	2090	2720	1470	2095	2090.01	1.45	0	-504	2098	2096	2093	2091	2088	2097	2092	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.06	57.00	2059.00	2137	20240619	-2.20	1930	20240105	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
69	20250114	131236	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6656675	3185	54.49	2095	2095	2090	2720	1470	2095	2090.01	1.45	0	-321	2098	2096	2093	2091	2088	2097	2092	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2137	20240619	-2.20	1930	20240105	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
70	20250114	121232	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5599135	2679	45.83	2095	2095	2090	2720	1470	2095	2090.01	1.45	0	-138	2098	2096	2093	2091	2088	2097	2092	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.03	57.00	2059.00	2137	20240619	-2.20	1930	20240105	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
71	20250114	111230	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5235475	2505	42.86	2095	2095	2090	2720	1470	2095	2090.01	1.45	0	0	2098	2096	2093	2091	2088	2097	2092	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.03	57.00	2059.00	2137	20240619	-2.20	1930	20240105	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
72	20250114	101230	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5235475	2505	42.86	2095	2095	2090	2720	1470	2095	2090.01	1.45	0	0	2098	2096	2093	2091	2088	2097	2092	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.03	57.00	2059.00	2137	20240619	-2.20	1930	20240105	8.29	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
73	20250114	091235	51	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	1.45	0	0	2098	2096	2093	2091	2088	2097	2092	8	625	100	0	5	1	7710000	162	36.75	1.02	12	0.00	57.00	2059.00	2137	20240619	-1.97	1930	20240105	8.55	2095	0.00	20250110	2080	0.72	20250102	2220	-5.63	20240619	2005	4.49	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
74	20250113	161217	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12220345	5845	8.86	2090	2095	2090	2720	1470	2095	2090.73	1.45	0	0	2101	2097	2091	2087	2081	2100	2090	8	625	100	0	5	1	7710000	162	36.75	1.02	12	0.08	57.00	2059.00	2137	20240619	-1.97	1926	20240104	8.77	2095	0.00	20250110	2080	0.72	20250102	2220	-5.63	20240619	2005	4.49	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
75	20250113	151224	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12220345	5845	8.86	2090	2095	2090	2720	1470	2095	2090.73	1.45	0	0	2101	2097	2091	2087	2081	2100	2090	8	625	100	0	5	1	7710000	162	36.75	1.02	12	0.08	57.00	2059.00	2137	20240619	-1.97	1926	20240104	8.77	2095	0.00	20250110	2080	0.72	20250102	2220	-5.63	20240619	2005	4.49	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
76	20250113	141159	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	12218250	5844	8.86	2090	2095	2090	2720	1470	2095	2090.73	1.45	0	0	2101	2097	2091	2087	2081	2100	2090	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.08	57.00	2059.00	2137	20240619	-2.20	1926	20240104	8.52	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
77	20250113	131205	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11382250	5444	8.25	2090	2095	2090	2720	1470	2095	2090.79	1.45	0	0	2101	2097	2091	2087	2081	2100	2090	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.07	57.00	2059.00	2137	20240619	-2.20	1926	20240104	8.52	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
78	20250113	121210	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7011760	3353	5.08	2090	2095	2090	2720	1470	2095	2091.19	1.45	0	0	2101	2097	2091	2087	2081	2100	2090	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2137	20240619	-2.20	1926	20240104	8.52	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
79	20250113	111206	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6760960	3233	4.90	2090	2095	2090	2720	1470	2095	2091.23	1.45	0	0	2101	2097	2091	2087	2081	2100	2090	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2137	20240619	-2.20	1926	20240104	8.52	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
80	20250113	101208	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6760960	3233	4.90	2090	2095	2090	2720	1470	2095	2091.23	1.45	0	0	2101	2097	2091	2087	2081	2100	2090	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2137	20240619	-2.20	1926	20240104	8.52	2095	0.00	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
81	20250113	091213	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4769380	2282	3.46	2090	2090	2090	2720	1470	2095	2090.00	1.45	0	0	2101	2097	2091	2087	2081	2100	2090	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.03	57.00	2059.00	2137	20240619	-2.20	1926	20240104	8.52	2095	-0.24	20250110	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
82	20250110	161146	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	137769590	65978	92.12	2085	2095	2085	2715	1465	2090	2088.11	1.45	0	-13921	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	162	36.75	1.02	12	0.86	57.00	2059.00	2137	20240619	-1.97	1926	20240103	8.77	2095	0.00	20250110	2080	0.72	20250102	2220	-5.63	20240619	2005	4.49	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
83	20250110	151155	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	137692160	65941	92.07	2085	2090	2085	2715	1465	2090	2088.11	1.45	0	-13904	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.86	57.00	2059.00	2137	20240619	-2.20	1926	20240103	8.52	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
84	20250110	141200	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	132981300	63687	88.92	2085	2090	2085	2715	1465	2090	2088.04	1.45	0	-13782	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.83	57.00	2059.00	2137	20240619	-2.20	1926	20240103	8.52	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
85	20250110	131201	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	132327130	63374	88.49	2085	2090	2085	2715	1465	2090	2088.03	1.45	0	-13650	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.82	57.00	2059.00	2137	20240619	-2.20	1926	20240103	8.52	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
86	20250110	121202	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	131682075	63065	88.06	2085	2090	2085	2715	1465	2090	2088.04	1.45	0	-13679	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.82	57.00	2059.00	2137	20240619	-2.43	1926	20240103	8.26	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
87	20250110	111159	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	118561555	56787	79.29	2085	2090	2085	2715	1465	2090	2087.83	1.45	0	-13647	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.74	57.00	2059.00	2137	20240619	-2.43	1926	20240103	8.26	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
88	20250110	101156	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	49199745	23597	32.95	2085	2085	2085	2715	1465	2090	2085.00	1.45	0	-14574	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.31	57.00	2059.00	2137	20240619	-2.43	1926	20240103	8.26	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
89	20250110	091202	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	49030860	23516	32.83	2085	2085	2085	2715	1465	2090	2085.00	1.45	0	-14614	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.31	57.00	2059.00	2137	20240619	-2.43	1926	20240103	8.26	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111561	N	N	0	N	00	N
90	20250109	161148	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	149485680	71619	69.95	2085	2090	2085	2710	1460	2085	2087.23	1.45	0	-691	2095	2090	2085	2080	2075	2090	2080	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.93	57.00	2059.00	2137	20240619	-2.20	1924	20240102	8.63	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111555	N	N	0	N	00	N
91	20250109	151146	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	149145820	71456	69.79	2085	2090	2085	2710	1460	2085	2087.24	1.45	0	-674	2095	2090	2085	2080	2075	2090	2080	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.93	57.00	2059.00	2137	20240619	-2.43	1924	20240102	8.37	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111555	N	N	0	N	00	N
92	20250109	141154	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	124232365	59535	58.14	2085	2090	2085	2710	1460	2085	2086.71	1.45	0	-525	2095	2090	2085	2080	2075	2090	2080	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.77	57.00	2059.00	2137	20240619	-2.20	1924	20240102	8.63	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111555	N	N	0	N	00	N
93	20250109	131153	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	90895695	43584	42.57	2085	2090	2085	2710	1460	2085	2085.53	1.45	0	-361	2095	2090	2085	2080	2075	2090	2080	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.57	57.00	2059.00	2137	20240619	-2.43	1924	20240102	8.37	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111555	N	N	0	N	00	N
94	20250109	121152	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	86015135	41248	40.28	2085	2090	2085	2710	1460	2085	2085.32	1.45	0	-205	2095	2090	2085	2080	2075	2090	2080	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.53	57.00	2059.00	2137	20240619	-2.43	1924	20240102	8.37	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111555	N	N	0	N	00	N
95	20250109	111157	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	80697275	38702	37.80	2085	2090	2085	2710	1460	2085	2085.09	1.45	0	-50	2095	2090	2085	2080	2075	2090	2080	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.50	57.00	2059.00	2137	20240619	-2.43	1924	20240102	8.37	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111555	N	N	0	N	00	N
96	20250109	101155	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	79938335	38338	37.44	2085	2090	2085	2710	1460	2085	2085.09	1.45	0	0	2095	2090	2085	2080	2075	2090	2080	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.50	57.00	2059.00	2137	20240619	-2.20	1924	20240102	8.63	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240305	0.00	N	424140	100	7 억		111555	N	N	0	N	00	N
97	20250109	091159	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	47006325	22545	22.02	2085	2085	2085	2710	1460	2085	2085.00	1.45	0	0	2095	2090	2085	2080	2075	2090	2080	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.29	57.00	2059.00	2137	20240619	-2.43	1924	20240102	8.37	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240305	0.00	N	424140	100	7 억		111555	N	N	0	N	00	N
98	20250108	161142	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	213510930	102393	318.47	2085	2090	2080	2710	1460	2085	2085.21	1.14	0	22113	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	1.33	57.00	2059.00	2137	20240619	-2.43	1913	20231228	8.99	2090	0.00	20250103	2080	0.24	20250108	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
99	20250108	151147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	213362895	102322	318.24	2085	2090	2080	2710	1460	2085	2085.21	1.14	0	22154	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.67	1.02	12	1.33	57.00	2059.00	2137	20240619	-2.20	1913	20231228	9.25	2090	0.00	20250103	2080	0.48	20250108	2220	-5.86	20240619	2005	4.24	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
100	20250108	141151	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	211260360	101315	315.11	2085	2090	2080	2710	1460	2085	2085.18	1.14	0	22441	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	1.31	57.00	2059.00	2137	20240619	-2.43	1913	20231228	8.99	2090	0.00	20250103	2080	0.24	20250108	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
101	20250108	131148	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	209764050	100597	312.88	2085	2090	2085	2710	1460	2085	2085.19	1.14	0	22728	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	1.30	57.00	2059.00	2137	20240619	-2.43	1913	20231228	8.99	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
102	20250108	121145	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12552240	6011	18.70	2085	2090	2085	2710	1460	2085	2088.21	1.14	0	-841	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.08	57.00	2059.00	2137	20240619	-2.43	1913	20231228	8.99	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
103	20250108	111147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11953845	5724	17.80	2085	2090	2085	2710	1460	2085	2088.37	1.14	0	-554	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.07	57.00	2059.00	2137	20240619	-2.43	1913	20231228	8.99	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
104	20250108	101147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1050840	504	1.57	2085	2085	2085	2710	1460	2085	2085.00	1.14	0	-267	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.01	57.00	2059.00	2137	20240619	-2.43	1913	20231228	8.99	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
105	20250108	091147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	437850	210	0.65	2085	2085	2085	2710	1460	2085	2085.00	1.14	0	0	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.43	1913	20231228	8.99	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
106	20250107	161135	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	66984770	32126	230.62	2085	2090	2085	2715	1465	2090	2085.06	1.14	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.42	57.00	2059.00	2137	20240619	-2.43	1912	20231227	9.05	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
107	20250107	151140	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	66897200	32084	230.32	2085	2090	2085	2715	1465	2090	2085.06	1.14	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.42	57.00	2059.00	2137	20240619	-2.43	1912	20231227	9.05	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
108	20250107	141137	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	62564320	30006	215.41	2085	2090	2085	2715	1465	2090	2085.06	1.14	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.39	57.00	2059.00	2137	20240619	-2.43	1912	20231227	9.05	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
109	20250107	131138	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	11585945	5556	39.89	2085	2090	2085	2715	1465	2090	2085.30	1.14	0	335	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.07	57.00	2059.00	2137	20240619	-2.43	1912	20231227	9.05	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
110	20250107	121139	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9709855	4657	33.43	2085	2090	2085	2715	1465	2090	2085.00	1.14	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.06	57.00	2059.00	2137	20240619	-2.43	1912	20231227	9.05	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
111	20250107	111133	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7831265	3756	26.96	2085	2090	2085	2715	1465	2090	2085.00	1.14	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.05	57.00	2059.00	2137	20240619	-2.43	1912	20231227	9.05	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
112	20250107	101139	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3419405	1640	11.77	2085	2090	2085	2715	1465	2090	2085.00	1.14	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.02	57.00	2059.00	2137	20240619	-2.43	1912	20231227	9.05	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
113	20250107	091142	51	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	1.14	0	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2137	20240619	-2.20	1912	20231227	9.31	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
114	20250106	161124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	29048860	13930	352.93	2085	2090	2085	2710	1460	2085	2085.35	1.14	0	0	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.18	57.00	2059.00	2137	20240619	-2.20	1907	20231226	9.60	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
115	20250106	151124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	29038410	13925	352.80	2085	2090	2085	2710	1460	2085	2085.34	1.14	0	0	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.18	57.00	2059.00	2137	20240619	-2.43	1907	20231226	9.33	2090	0.00	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
116	20250106	141124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	24591100	11792	298.76	2085	2090	2085	2710	1460	2085	2085.41	1.14	0	0	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.15	57.00	2059.00	2137	20240619	-2.20	1907	20231226	9.60	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2005	4.24	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
117	20250106	131113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18619050	8930	226.25	2085	2085	2085	2710	1460	2085	2085.00	1.14	0	0	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.12	57.00	2059.00	2137	20240619	-2.43	1907	20231226	9.33	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
118	20250106	121121	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17968530	8618	218.34	2085	2085	2085	2710	1460	2085	2085.00	1.14	0	0	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.11	57.00	2059.00	2137	20240619	-2.43	1907	20231226	9.33	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
119	20250106	111118	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17013600	8160	206.74	2085	2085	2085	2710	1460	2085	2085.00	1.14	0	0	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.11	57.00	2059.00	2137	20240619	-2.43	1907	20231226	9.33	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
120	20250106	101113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	16300530	7818	198.07	2085	2085	2085	2710	1460	2085	2085.00	1.14	0	0	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.10	57.00	2059.00	2137	20240619	-2.43	1907	20231226	9.33	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
121	20250106	091115	51	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	1.14	0	0	2091	2087	2086	2082	2081	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.43	1907	20231226	9.33	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2005	3.99	20240108	0.00	N	424140	100	7 억		87699	N	N	0	N	00	N
122	20250103	161107	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8234570	3947	24.01	2085	2090	2085	2710	1460	2085	2086.29	1.14	0	-26	2088	2086	2083	2081	2078	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.05	57.00	2059.00	2137	20240619	-2.43	1906	20231222	9.39	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2000	4.25	20240103	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
123	20250103	151112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8080040	3873	23.56	2085	2090	2085	2710	1460	2085	2086.25	1.14	0	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.05	57.00	2059.00	2137	20240619	-2.43	1906	20231222	9.39	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2000	4.25	20240103	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
124	20250103	141112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8080040	3873	23.56	2085	2090	2085	2710	1460	2085	2086.25	1.14	0	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.05	57.00	2059.00	2137	20240619	-2.43	1906	20231222	9.39	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2000	4.25	20240103	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
125	20250103	131113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7206425	3454	21.01	2085	2090	2085	2710	1460	2085	2086.40	1.14	0	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2137	20240619	-2.20	1906	20231222	9.65	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2000	4.50	20240103	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
126	20250103	121112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7206425	3454	21.01	2085	2090	2085	2710	1460	2085	2086.40	1.14	0	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	0	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2137	20240619	-2.20	1906	20231222	9.65	2090	0.00	20250103	2080	0.48	20250102	2220	-5.86	20240619	2000	4.50	20240103	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
127	20250103	111113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5137490	2464	14.99	2085	2090	2085	2710	1460	2085	2085.02	1.14	0	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.03	57.00	2059.00	2137	20240619	-2.43	1906	20231222	9.39	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2000	4.25	20240103	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
128	20250103	101109	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4474460	2146	13.06	2085	2090	2085	2710	1460	2085	2085.02	1.14	0	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.03	57.00	2059.00	2137	20240619	-2.43	1906	20231222	9.39	2090	-0.24	20250103	2080	0.24	20250102	2220	-6.08	20240619	2000	4.25	20240103	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
129	20250103	091112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4170000	2000	12.17	2085	2085	2085	2710	1460	2085	2085.00	1.14	0	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	0	5	1	7710000	161	36.58	1.01	12	0.03	57.00	2059.00	2137	20240619	-2.43	1906	20231222	9.39	2085	0.00	20250102	2080	0.24	20250102	2220	-6.08	20240619	2000	4.25	20240103	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
130	20250102	161059	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	34241885	16437	16.63	2080	2085	2080	2700	1460	2080	2083.22	1.14	0	0	2086	2082	2081	2077	2076	2082	2077	8	620	100	0	5	1	7710000	161	36.58	1.01	12	0.21	57.00	2059.00	2137	20240619	-2.43	1902	20231221	9.62	2085	0.00	20250102	2080	0.24	20250102	2220	-6.08	20240619	1998	4.35	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
131	20250102	151101	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	34189760	16412	16.60	2080	2085	2080	2700	1460	2080	2083.22	1.14	0	0	2086	2082	2081	2077	2076	2082	2077	8	620	100	0	5	1	7710000	161	36.58	1.01	12	0.21	57.00	2059.00	2137	20240619	-2.43	1902	20231221	9.62	2085	0.00	20250102	2080	0.24	20250102	2220	-6.08	20240619	1998	4.35	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
132	20250102	141058	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6379365	3067	3.10	2080	2085	2080	2700	1460	2080	2080.00	1.14	0	0	2086	2082	2081	2077	2076	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.04	57.00	2059.00	2137	20240619	-2.67	1902	20231221	9.36	2085	-0.24	20250102	2080	0.00	20250102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
133	20250102	131102	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3174085	1526	1.54	2080	2085	2080	2700	1460	2080	2080.00	1.14	0	0	2086	2082	2081	2077	2076	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.02	57.00	2059.00	2137	20240619	-2.67	1902	20231221	9.36	2085	-0.24	20250102	2080	0.00	20250102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
134	20250102	121059	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2481445	1193	1.21	2080	2085	2080	2700	1460	2080	2080.00	1.14	0	0	2086	2082	2081	2077	2076	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.02	57.00	2059.00	2137	20240619	-2.67	1902	20231221	9.36	2085	-0.24	20250102	2080	0.00	20250102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
135	20250102	111050	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1726405	830	0.84	2080	2085	2080	2700	1460	2080	2080.01	1.14	0	0	2086	2082	2081	2077	2076	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.01	57.00	2059.00	2137	20240619	-2.67	1902	20231221	9.36	2085	-0.24	20250102	2080	0.00	20250102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
136	20250102	101057	51	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	1.14	0	0	2086	2082	2081	2077	2076	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.67	1902	20231221	9.36	0	0.00	0	0	0.00	0	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
137	20250102	091046	51	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	1.14	0	0	2086	2082	2081	2077	2076	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.67	1902	20231221	9.36	0	0.00	0	0	0.00	0	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N