KissMeData/442900/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	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	115699170	11584	1101.14	9980	10000	9970	12970	6990	9980	9987.84	3.93	0	0	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.15	187.00	9883.00	10080	20241105	-0.89	9350	20240124	6.84	10000	0.00	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
3	20250124	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	75639270	7574	719.96	9980	10000	9970	12970	6990	9980	9986.70	3.93	0	0	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.89	9350	20240124	6.84	10000	0.00	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
4	20250124	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	32332520	3239	307.89	9980	9990	9970	12970	6990	9980	9982.25	3.93	0	0	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.04	187.00	9883.00	10080	20241105	-0.89	9350	20240124	6.84	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
5	20250124	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	24410450	2446	232.51	9980	9990	9970	12970	6990	9980	9979.74	3.93	0	23	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
6	20250124	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	24410450	2446	232.51	9980	9990	9970	12970	6990	9980	9979.74	3.93	0	23	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
7	20250124	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	24131010	2418	229.85	9980	9990	9970	12970	6990	9980	9979.74	3.93	0	23	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
8	20250124	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	23352820	2340	222.43	9980	9990	9970	12970	6990	9980	9979.84	3.93	0	0	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.89	9350	20240124	6.84	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
9	20250124	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	199600	20	1.90	9980	9980	9980	12970	6990	9980	9980.00	3.93	0	0	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
10	20250123	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	10498670	1052	22.23	9970	9990	9970	12960	6980	9970	9979.72	3.93	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
11	20250123	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	808090	81	1.71	9970	9990	9970	12960	6980	9970	9976.42	3.93	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
12	20250123	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	808090	81	1.71	9970	9990	9970	12960	6980	9970	9976.42	3.93	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
13	20250123	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	309090	31	0.65	9970	9990	9970	12960	6980	9970	9970.65	3.93	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
14	20250123	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	309090	31	0.65	9970	9990	9970	12960	6980	9970	9970.65	3.93	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
15	20250123	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	209390	21	0.44	9970	9990	9970	12960	6980	9970	9970.95	3.93	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9350	20240124	6.84	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
16	20250123	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	209390	21	0.44	9970	9990	9970	12960	6980	9970	9970.95	3.93	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9350	20240124	6.84	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
17	20250123	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	3.93	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
18	20250122	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	47207040	4733	73.72	9990	9990	9970	12970	6990	9980	9974.02	3.94	0	-3339	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.06	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302224	N	N	0	N	00	N
19	20250122	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	46449310	4657	72.54	9990	9990	9970	12970	6990	9980	9974.08	3.94	0	-3264	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.06	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302224	N	N	0	N	00	N
20	20250122	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	40217060	4032	62.80	9990	9990	9970	12970	6990	9980	9974.47	3.94	0	-2749	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302224	N	N	0	N	00	N
21	20250122	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	26049660	2612	40.69	9990	9990	9970	12970	6990	9980	9973.07	3.94	0	-2192	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302224	N	N	0	N	00	N
22	20250122	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	20695770	2075	32.32	9990	9990	9970	12970	6990	9980	9973.87	3.94	0	-1655	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302224	N	N	0	N	00	N
23	20250122	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	15431610	1547	24.10	9990	9990	9970	12970	6990	9980	9975.18	3.94	0	-1127	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302224	N	N	0	N	00	N
24	20250122	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	9908230	993	15.47	9990	9990	9970	12970	6990	9980	9978.08	3.94	0	-573	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302224	N	N	0	N	00	N
25	20250122	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	4285130	429	6.68	9990	9990	9970	12970	6990	9980	9988.65	3.94	0	-29	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302224	N	N	0	N	00	N
26	20250121	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	64111610	6420	82.71	9970	9990	9970	12960	6980	9970	9986.23	3.94	0	15	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302209	N	N	0	N	00	N
27	20250121	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	64111610	6420	82.71	9970	9990	9970	12960	6980	9970	9986.23	3.94	0	15	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302209	N	N	0	N	00	N
28	20250121	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	63602630	6369	82.05	9970	9990	9970	12960	6980	9970	9986.28	3.94	0	15	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302209	N	N	0	N	00	N
29	20250121	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	63602630	6369	82.05	9970	9990	9970	12960	6980	9970	9986.28	3.94	0	15	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302209	N	N	0	N	00	N
30	20250121	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	62454930	6254	80.57	9970	9990	9970	12960	6980	9970	9986.40	3.94	0	15	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302209	N	N	0	N	00	N
31	20250121	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	52474930	5254	67.69	9970	9990	9970	12960	6980	9970	9987.62	3.94	0	15	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.07	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302209	N	N	0	N	00	N
32	20250121	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	25304300	2534	32.65	9970	9990	9970	12960	6980	9970	9985.91	3.94	0	15	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	767	53.42	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.89	9350	20240124	6.84	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240124	0.00	N	442900	500	38 억		302209	N	N	0	N	00	N
33	20250121	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	3.94	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302209	N	N	0	N	00	N
34	20250120	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	77481930	7762	47.55	9970	9990	9970	12960	6980	9970	9982.21	3.94	0	-2	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.10	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
35	20250120	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	76474940	7661	46.93	9970	9990	9970	12960	6980	9970	9982.37	3.94	0	-2	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
36	20250120	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	74788320	7492	45.90	9970	9990	9970	12960	6980	9970	9982.42	3.94	0	-2	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
37	20250120	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	74788320	7492	45.90	9970	9990	9970	12960	6980	9970	9982.42	3.94	0	-2	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
38	20250120	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	74768360	7490	45.88	9970	9990	9970	12960	6980	9970	9982.42	3.94	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.10	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
39	20250120	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	72255920	7238	44.34	9970	9990	9970	12960	6980	9970	9982.86	3.94	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
40	20250120	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	69055550	6917	42.37	9970	9990	9970	12960	6980	9970	9983.45	3.94	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	767	53.42	1.01	12	0.09	187.00	9883.00	10080	20241105	-0.89	9350	20240124	6.84	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
41	20250120	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	3.94	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
42	20250117	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	162944440	16324	596.42	9980	9990	9970	12970	6990	9980	9981.89	3.94	0	0	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.21	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
43	20250117	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	162156810	16245	593.53	9980	9990	9970	12970	6990	9980	9981.95	3.94	0	79	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.21	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
44	20250117	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	160551530	16084	587.65	9980	9990	9970	12970	6990	9980	9982.06	3.94	0	79	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.21	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
45	20250117	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	147998440	14826	541.69	9980	9990	9970	12970	6990	9980	9982.36	3.94	0	0	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.19	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
46	20250117	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	146124080	14638	534.82	9980	9990	9970	12970	6990	9980	9982.52	3.94	0	0	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.19	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
47	20250117	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	144279530	14453	528.06	9980	9990	9970	12970	6990	9980	9982.67	3.94	0	0	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.19	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
48	20250117	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	142265440	14251	520.68	9980	9990	9970	12970	6990	9980	9982.84	3.94	0	0	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.19	187.00	9883.00	10080	20241105	-1.09	9350	20240124	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
49	20250117	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	299400	30	1.10	9980	9980	9980	12970	6990	9980	9980.00	3.94	0	0	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9350	20240124	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
50	20250116	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	27291630	2737	25.32	9970	9980	9960	12970	6990	9980	9971.37	3.94	0	-300	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.04	187.00	9883.00	10080	20241105	-0.99	9350	20240109	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
51	20250116	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	27171940	2725	25.21	9970	9980	9960	12970	6990	9980	9971.35	3.94	0	-293	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.04	187.00	9883.00	10080	20241105	-1.09	9350	20240109	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
52	20250116	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	20177950	2024	18.72	9970	9980	9960	12970	6990	9980	9969.34	3.94	0	-244	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.09	9350	20240109	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
53	20250116	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	14365440	1441	13.33	9970	9980	9960	12970	6990	9980	9969.08	3.94	0	-194	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.09	9350	20240109	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
54	20250116	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	12052960	1209	11.18	9970	9980	9960	12970	6990	9980	9969.36	3.94	0	-142	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	765	53.26	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.19	9350	20240109	6.52	10000	-0.40	20250103	9940	0.20	20250102	10080	-1.19	20241105	9350	6.52	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
55	20250116	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	5194600	521	4.82	9970	9980	9970	12970	6990	9980	9970.44	3.94	0	-93	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.09	9350	20240109	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
56	20250116	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	2971280	298	2.76	9970	9980	9970	12970	6990	9980	9970.74	3.94	0	-45	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9350	20240109	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
57	20250116	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	3.94	0	0	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9350	20240109	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
58	20250115	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	107752520	10810	449.48	9980	9980	9960	12970	6990	9980	9967.86	3.94	0	-300	10000	9990	9980	9970	9960	9990	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.14	187.00	9883.00	10080	20241105	-0.99	9350	20240108	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
59	20250115	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	107672680	10802	449.15	9980	9980	9960	12970	6990	9980	9967.85	3.94	0	-293	10000	9990	9980	9970	9960	9990	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.14	187.00	9883.00	10080	20241105	-0.99	9350	20240108	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
60	20250115	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	107143740	10749	446.94	9980	9980	9960	12970	6990	9980	9967.79	3.94	0	-240	10000	9990	9980	9970	9960	9990	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.14	187.00	9883.00	10080	20241105	-0.99	9350	20240108	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
61	20250115	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	104079880	10442	434.18	9980	9980	9960	12970	6990	9980	9967.43	3.94	0	-32	10000	9990	9980	9970	9960	9990	9970	38	2990	500	7380	10	1	7680000	765	53.26	1.01	12	0.14	187.00	9883.00	10080	20241105	-1.19	9350	20240108	6.52	10000	-0.40	20250103	9940	0.20	20250102	10080	-1.19	20241105	9350	6.52	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
62	20250115	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	104079880	10442	434.18	9980	9980	9960	12970	6990	9980	9967.43	3.94	0	-32	10000	9990	9980	9970	9960	9990	9970	38	2990	500	7380	10	1	7680000	765	53.26	1.01	12	0.14	187.00	9883.00	10080	20241105	-1.19	9350	20240108	6.52	10000	-0.40	20250103	9940	0.20	20250102	10080	-1.19	20241105	9350	6.52	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
63	20250115	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	65861860	6605	274.64	9980	9980	9960	12970	6990	9980	9971.52	3.94	0	-32	10000	9990	9980	9970	9960	9990	9970	38	2990	500	7380	10	1	7680000	765	53.26	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.19	9350	20240108	6.52	10000	-0.40	20250103	9940	0.20	20250102	10080	-1.19	20241105	9350	6.52	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
64	20250115	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	20980930	2103	87.44	9980	9980	9970	12970	6990	9980	9976.67	3.94	0	-18	10000	9990	9980	9970	9960	9990	9970	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.09	9350	20240108	6.63	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
65	20250115	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	3.94	0	0	10000	9990	9980	9970	9960	9990	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9350	20240108	6.74	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
66	20250114	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	24001870	2405	384.19	9980	9990	9970	12970	6990	9980	9979.99	3.94	0	-307	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9330	20240105	6.97	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
67	20250114	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	13952010	1398	223.32	9980	9990	9970	12970	6990	9980	9979.98	3.94	0	-300	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.02	187.00	9883.00	10080	20241105	-0.99	9330	20240105	6.97	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
68	20250114	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	11566790	1159	185.14	9980	9990	9970	12970	6990	9980	9979.97	3.94	0	-244	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.02	187.00	9883.00	10080	20241105	-0.99	9330	20240105	6.97	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
69	20250114	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	9281370	930	148.56	9980	9990	9970	12970	6990	9980	9979.97	3.94	0	-187	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9330	20240105	6.97	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
70	20250114	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	6946050	696	111.18	9980	9990	9970	12970	6990	9980	9979.96	3.94	0	-124	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9330	20240105	6.97	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
71	20250114	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	4331290	434	69.33	9980	9990	9970	12970	6990	9980	9979.93	3.94	0	-67	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9330	20240105	6.97	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
72	20250114	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	2065830	207	33.07	9980	9990	9970	12970	6990	9980	9979.86	3.94	0	-11	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9330	20240105	6.97	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
73	20250114	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	379200	38	6.07	9980	9980	9970	12970	6990	9980	9978.95	3.94	0	0	10000	9990	9980	9970	9960	9995	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9330	20240105	6.86	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
74	20250113	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	6242890	626	25.01	9970	9990	9970	12970	6990	9980	9972.67	3.94	0	0	9986	9982	9976	9972	9966	9985	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9320	20240104	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
75	20250113	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	6043290	606	24.21	9970	9990	9970	12970	6990	9980	9972.43	3.94	0	0	9986	9982	9976	9972	9966	9985	9975	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.89	9320	20240104	7.19	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
76	20250113	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	5035300	505	20.18	9970	9980	9970	12970	6990	9980	9970.89	3.94	0	0	9986	9982	9976	9972	9966	9985	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9320	20240104	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
77	20250113	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	5035300	505	20.18	9970	9980	9970	12970	6990	9980	9970.89	3.94	0	0	9986	9982	9976	9972	9966	9985	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9320	20240104	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
78	20250113	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	5035300	505	20.18	9970	9980	9970	12970	6990	9980	9970.89	3.94	0	0	9986	9982	9976	9972	9966	9985	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9320	20240104	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
79	20250113	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	4935500	495	19.78	9970	9980	9970	12970	6990	9980	9970.71	3.94	0	0	9986	9982	9976	9972	9966	9985	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9320	20240104	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
80	20250113	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	4606160	462	18.46	9970	9980	9970	12970	6990	9980	9970.04	3.94	0	0	9986	9982	9976	9972	9966	9985	9975	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.99	9320	20240104	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
81	20250113	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	4087700	410	16.38	9970	9970	9970	12970	6990	9980	9970.00	3.94	0	0	9986	9982	9976	9972	9966	9985	9975	38	2990	500	7380	10	1	7680000	766	53.32	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.09	9320	20240104	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302218	N	N	0	N	00	N
82	20250110	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	24957060	2503	41.32	9970	9980	9970	12960	6980	9970	9970.86	3.94	0	-293	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9320	20240103	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
83	20250110	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	24887200	2496	41.21	9970	9980	9970	12960	6980	9970	9970.83	3.94	0	-286	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9320	20240103	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
84	20250110	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	24318560	2439	40.27	9970	9980	9970	12960	6980	9970	9970.71	3.94	0	-237	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9320	20240103	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
85	20250110	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	22243110	2231	36.83	9970	9980	9970	12960	6980	9970	9970.02	3.94	0	-178	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
86	20250110	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	21216200	2128	35.13	9970	9980	9970	12960	6980	9970	9970.02	3.94	0	-125	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
87	20250110	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	20647910	2071	34.19	9970	9980	9970	12960	6980	9970	9970.02	3.94	0	-68	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
88	20250110	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	10777610	1081	17.85	9970	9980	9970	12960	6980	9970	9970.04	3.94	0	-15	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
89	20250110	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	3.94	0	0	9996	9982	9976	9962	9956	9980	9960	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240124	0.00	N	442900	500	38 억		302211	N	N	0	N	00	N
90	20250109	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	60398880	6057	28.76	9970	9990	9970	12960	6980	9970	9971.75	3.95	0	-1629	10010	9990	9980	9960	9950	9985	9955	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.08	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240109	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
91	20250109	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	60289200	6046	28.71	9970	9990	9970	12960	6980	9970	9971.75	3.95	0	-1619	10010	9990	9980	9960	9950	9985	9955	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.08	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240109	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
92	20250109	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	54038010	5419	25.73	9970	9990	9970	12960	6980	9970	9971.95	3.95	0	-1552	10010	9990	9980	9960	9950	9985	9955	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.07	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240109	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
93	20250109	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	46161710	4629	21.98	9970	9990	9970	12960	6980	9970	9972.29	3.95	0	-1482	10010	9990	9980	9960	9950	9985	9955	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.06	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240109	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
94	20250109	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	38704150	3881	18.43	9970	9990	9970	12960	6980	9970	9972.73	3.95	0	-1414	10010	9990	9980	9960	9950	9985	9955	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240109	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
95	20250109	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	30758060	3084	14.65	9970	9990	9970	12960	6980	9970	9973.43	3.95	0	-1347	10010	9990	9980	9960	9950	9985	9955	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.04	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240109	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
96	20250109	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	20640320	2070	9.83	9970	9990	9970	12960	6980	9970	9971.17	3.95	0	-1329	10010	9990	9980	9960	9950	9985	9955	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9320	20240103	7.08	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240109	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
97	20250109	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	14247130	1429	6.79	9970	9970	9970	12960	6980	9970	9970.00	3.95	0	-1329	10010	9990	9980	9960	9950	9985	9955	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.09	9320	20240103	6.97	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240109	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
98	20250108	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	210406370	21058	215.54	9990	10000	9970	13000	7000	10000	9991.75	3.95	0	-750	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.27	187.00	9883.00	10080	20241105	-1.09	9300	20231228	7.20	10000	0.00	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
99	20250108	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	209907870	21008	215.03	9990	10000	9970	13000	7000	10000	9991.81	3.95	0	-700	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.27	187.00	9883.00	10080	20241105	-1.09	9300	20231228	7.20	10000	0.00	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
100	20250108	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	196597480	19673	201.36	9990	10000	9970	13000	7000	10000	9993.26	3.95	0	-600	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.26	187.00	9883.00	10080	20241105	-1.09	9300	20231228	7.20	10000	0.00	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
101	20250108	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	40402060	4049	41.44	9990	9990	9970	13000	7000	10000	9978.28	3.95	0	-477	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.09	9300	20231228	7.20	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
102	20250108	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	19199000	1924	19.69	9990	9990	9970	13000	7000	10000	9978.69	3.95	0	-362	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9300	20231228	7.31	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240108	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
103	20250108	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	12884200	1291	13.21	9990	9990	9980	13000	7000	10000	9980.02	3.95	0	-239	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.02	187.00	9883.00	10080	20241105	-0.99	9300	20231228	7.31	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240108	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
104	20250108	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	6257480	627	6.42	9990	9990	9980	13000	7000	10000	9980.03	3.95	0	-115	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.89	9300	20231228	7.42	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240108	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
105	20250108	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	9990	1	0.01	9990	9990	9990	13000	7000	10000	9990.00	3.95	0	0	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9300	20231228	7.42	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240108	0.00	N	442900	500	38 억		303540	N	N	0	N	00	N
106	20250107	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	97566160	9770	63.30	9990	10000	9980	12970	6990	9980	9986.30	3.96	0	-259	10006	9992	9976	9962	9946	10000	9970	38	2990	500	7380	10	1	7680000	768	53.48	1.01	12	0.13	187.00	9883.00	10080	20241105	-0.79	9300	20231227	7.53	10000	0.00	20250103	9940	0.60	20250102	10080	-0.79	20241105	9350	6.95	20240108	0.00	N	442900	500	38 억		303799	N	N	0	N	00	N
107	20250107	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	94376330	9451	61.23	9990	10000	9980	12970	6990	9980	9985.86	3.96	0	-195	10006	9992	9976	9962	9946	10000	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.12	187.00	9883.00	10080	20241105	-0.89	9300	20231227	7.42	10000	0.00	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240108	0.00	N	442900	500	38 억		303799	N	N	0	N	00	N
108	20250107	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	78556560	7867	50.97	9990	10000	9980	12970	6990	9980	9985.58	3.96	0	-195	10006	9992	9976	9962	9946	10000	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.99	9300	20231227	7.31	10000	0.00	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240108	0.00	N	442900	500	38 억		303799	N	N	0	N	00	N
109	20250107	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	70652380	7075	45.84	9990	10000	9980	12970	6990	9980	9986.20	3.96	0	-195	10006	9992	9976	9962	9946	10000	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.09	187.00	9883.00	10080	20241105	-0.99	9300	20231227	7.31	10000	0.00	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240108	0.00	N	442900	500	38 억		303799	N	N	0	N	00	N
110	20250107	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	21348640	2137	13.85	9990	10000	9990	12970	6990	9980	9990.00	3.96	0	0	10006	9992	9976	9962	9946	10000	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.89	9300	20231227	7.42	10000	0.00	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240108	0.00	N	442900	500	38 억		303799	N	N	0	N	00	N
111	20250107	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	10919080	1093	7.08	9990	10000	9990	12970	6990	9980	9990.01	3.96	0	0	10006	9992	9976	9962	9946	10000	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.89	9300	20231227	7.42	10000	0.00	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240108	0.00	N	442900	500	38 억		303799	N	N	0	N	00	N
112	20250107	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	5354650	536	3.47	9990	10000	9990	12970	6990	9980	9990.02	3.96	0	0	10006	9992	9976	9962	9946	10000	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.89	9300	20231227	7.42	10000	0.00	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240108	0.00	N	442900	500	38 억		303799	N	N	0	N	00	N
113	20250107	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	3.96	0	0	10006	9992	9976	9962	9946	10000	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9300	20231227	7.31	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240108	0.00	N	442900	500	38 억		303799	N	N	0	N	00	N
114	20250106	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	153938350	15434	108.07	9970	9990	9960	12980	7000	9990	9973.98	3.95	0	224	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	766	53.37	1.01	12	0.20	187.00	9883.00	10080	20241105	-0.99	9300	20231226	7.31	10000	-0.20	20250103	9940	0.40	20250102	10080	-0.99	20241105	9350	6.74	20240108	0.00	N	442900	500	38 억		303575	N	N	0	N	00	N
115	20250106	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	153918390	15432	108.05	9970	9990	9960	12980	7000	9990	9973.98	3.95	0	224	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	766	53.32	1.01	12	0.20	187.00	9883.00	10080	20241105	-1.09	9300	20231226	7.20	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303575	N	N	0	N	00	N
116	20250106	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	111608290	11187	78.33	9970	9990	9970	12980	7000	9990	9976.61	3.95	0	224	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	766	53.32	1.01	12	0.15	187.00	9883.00	10080	20241105	-1.09	9300	20231226	7.20	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303575	N	N	0	N	00	N
117	20250106	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	103351730	10359	72.53	9970	9990	9970	12980	7000	9990	9977.00	3.95	0	224	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	766	53.32	1.01	12	0.13	187.00	9883.00	10080	20241105	-1.09	9300	20231226	7.20	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303575	N	N	0	N	00	N
118	20250106	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	94436460	9465	66.27	9970	9990	9970	12980	7000	9990	9977.44	3.95	0	15	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	766	53.32	1.01	12	0.12	187.00	9883.00	10080	20241105	-1.09	9300	20231226	7.20	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303575	N	N	0	N	00	N
119	20250106	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	83610140	8380	58.68	9970	9990	9970	12980	7000	9990	9977.34	3.95	0	28	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	766	53.32	1.01	12	0.11	187.00	9883.00	10080	20241105	-1.09	9300	20231226	7.20	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303575	N	N	0	N	00	N
120	20250106	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	66182060	6632	46.44	9970	9990	9970	12980	7000	9990	9979.20	3.95	0	-11	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	766	53.32	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.09	9300	20231226	7.20	10000	-0.30	20250103	9940	0.30	20250102	10080	-1.09	20241105	9350	6.63	20240108	0.00	N	442900	500	38 억		303575	N	N	0	N	00	N
121	20250106	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	3.95	0	0	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9300	20231226	7.42	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9350	6.84	20240108	0.00	N	442900	500	38 억		303575	N	N	0	N	00	N
122	20250103	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	142728210	14282	229.10	9970	10000	9970	12940	6980	9960	9993.57	3.95	0	-104	10013	9986	9963	9936	9913	10000	9950	38	2980	500	7370	10	1	7680000	767	53.42	1.01	12	0.19	187.00	9883.00	10080	20241105	-0.89	9300	20231222	7.42	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9320	7.19	20240103	0.00	N	442900	500	38 억		303679	N	N	0	N	00	N
123	20250103	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	40	2	0.40	141629310	14172	227.33	9970	10000	9970	12940	6980	9960	9993.60	3.95	0	6	10013	9986	9963	9936	9913	10000	9950	38	2980	500	7370	10	1	7680000	768	53.48	1.01	12	0.18	187.00	9883.00	10080	20241105	-0.79	9300	20231222	7.53	10000	0.00	20250103	9940	0.60	20250102	10080	-0.79	20241105	9320	7.30	20240103	0.00	N	442900	500	38 억		303679	N	N	0	N	00	N
124	20250103	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	106703600	10679	171.30	9970	10000	9970	12940	6980	9960	9991.91	3.95	0	-26	10013	9986	9963	9936	9913	10000	9950	38	2980	500	7370	10	1	7680000	767	53.42	1.01	12	0.14	187.00	9883.00	10080	20241105	-0.89	9300	20231222	7.42	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9320	7.19	20240103	0.00	N	442900	500	38 억		303679	N	N	0	N	00	N
125	20250103	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	96353950	9644	154.70	9970	10000	9970	12940	6980	9960	9991.08	3.95	0	4	10013	9986	9963	9936	9913	10000	9950	38	2980	500	7370	10	1	7680000	767	53.42	1.01	12	0.13	187.00	9883.00	10080	20241105	-0.89	9300	20231222	7.42	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9320	7.19	20240103	0.00	N	442900	500	38 억		303679	N	N	0	N	00	N
126	20250103	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	66421190	6649	106.66	9970	10000	9970	12940	6980	9960	9989.65	3.95	0	4	10013	9986	9963	9936	9913	10000	9950	38	2980	500	7370	10	1	7680000	767	53.42	1.01	12	0.09	187.00	9883.00	10080	20241105	-0.89	9300	20231222	7.42	10000	-0.10	20250103	9940	0.50	20250102	10080	-0.89	20241105	9320	7.19	20240103	0.00	N	442900	500	38 억		303679	N	N	0	N	00	N
127	20250103	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	40935650	4099	65.75	9970	9990	9970	12940	6980	9960	9986.74	3.95	0	19	10013	9986	9963	9936	9913	10000	9950	38	2980	500	7370	10	1	7680000	767	53.42	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.89	9300	20231222	7.42	9990	0.00	20250102	9940	0.50	20250102	10080	-0.89	20241105	9320	7.19	20240103	0.00	N	442900	500	38 억		303679	N	N	0	N	00	N
128	20250103	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	11695580	1172	18.80	9970	9990	9970	12940	6980	9960	9979.16	3.95	0	-10	10013	9986	9963	9936	9913	10000	9950	38	2980	500	7370	10	1	7680000	767	53.42	1.01	12	0.02	187.00	9883.00	10080	20241105	-0.89	9300	20231222	7.42	9990	0.00	20250102	9940	0.50	20250102	10080	-0.89	20241105	9320	7.19	20240103	0.00	N	442900	500	38 억		303679	N	N	0	N	00	N
129	20250103	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	199400	20	0.32	9970	9970	9970	12940	6980	9960	9970.00	3.95	0	0	10013	9986	9963	9936	9913	10000	9950	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9300	20231222	7.20	9990	-0.20	20250102	9940	0.30	20250102	10080	-1.09	20241105	9320	6.97	20240103	0.00	N	442900	500	38 억		303679	N	N	0	N	00	N
130	20250102	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	62234430	6234	260.08	9950	9990	9940	12930	6970	9950	9983.07	3.94	0	1293	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.08	187.00	9883.00	10080	20241105	-1.19	9300	20231221	7.10	9990	-0.30	20250102	9940	0.20	20250102	10080	-1.19	20241105	9320	6.87	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
131	20250102	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	40	2	0.40	61527270	6163	257.11	9950	9990	9940	12930	6970	9950	9983.33	3.94	0	1314	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	767	53.42	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.89	9300	20231221	7.42	9990	0.00	20250102	9940	0.50	20250102	10080	-0.89	20241105	9320	7.19	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
132	20250102	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	41547270	4163	173.68	9950	9990	9940	12930	6970	9950	9980.13	3.94	0	1314	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.19	9300	20231221	7.10	9990	-0.30	20250102	9940	0.20	20250102	10080	-1.19	20241105	9320	6.87	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
133	20250102	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	41547270	4163	173.68	9950	9990	9940	12930	6970	9950	9980.13	3.94	0	1314	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.19	9300	20231221	7.10	9990	-0.30	20250102	9940	0.20	20250102	10080	-1.19	20241105	9320	6.87	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
134	20250102	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	40	2	0.40	36382990	3645	152.07	9950	9990	9940	12930	6970	9950	9981.62	3.94	0	865	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	767	53.42	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.89	9300	20231221	7.42	9990	0.00	20250102	9940	0.50	20250102	10080	-0.89	20241105	9320	7.19	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
135	20250102	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	40	2	0.40	36343030	3641	151.90	9950	9990	9940	12930	6970	9950	9981.61	3.94	0	865	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	767	53.42	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.89	9300	20231221	7.42	9990	0.00	20250102	9940	0.50	20250102	10080	-0.89	20241105	9320	7.19	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
136	20250102	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	99500	10	0.42	9950	9950	9950	12930	6970	9950	9950.00	3.94	0	0	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.29	9300	20231221	6.99	9950	0.00	20250102	9950	0.00	20250102	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
137	20250102	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	12930	6970	9950	0.00	3.94	0	0	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.29	9300	20231221	6.99	0	0.00	0	0	0.00	0	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N