KissMeData/430700/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	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	74663635	35815	189.47	2085	2090	2080	2715	1465	2090	2084.70	0.22	0	-1567	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.68	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250124	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
3	20250124	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	74271560	35627	188.47	2085	2090	2080	2715	1465	2090	2084.70	0.22	0	-1567	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.68	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250124	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
4	20250124	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	65179025	31262	165.38	2085	2090	2080	2715	1465	2090	2084.93	0.22	0	-1182	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.60	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250124	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
5	20250124	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	55746770	26737	141.44	2085	2090	2085	2715	1465	2090	2085.00	0.22	0	-840	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.51	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
6	20250124	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	52181420	25027	132.40	2085	2090	2085	2715	1465	2090	2085.00	0.22	0	-504	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.48	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
7	20250124	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	48349185	23189	122.67	2085	2090	2085	2715	1465	2090	2085.01	0.22	0	-180	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.44	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
8	20250124	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	45267550	21711	114.85	2085	2090	2085	2715	1465	2090	2085.01	0.22	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.41	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
9	20250124	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	13946565	6689	35.39	2085	2085	2085	2715	1465	2090	2085.00	0.22	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.13	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
10	20250123	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	39413000	18903	28.98	2090	2090	2085	2715	1465	2090	2085.01	0.22	0	-1468	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.36	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
11	20250123	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	39060560	18734	28.72	2090	2090	2085	2715	1465	2090	2085.01	0.22	0	-1468	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.36	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
12	20250123	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	35880910	17209	26.39	2090	2090	2085	2715	1465	2090	2085.01	0.22	0	-1358	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.33	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
13	20250123	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	31475305	15096	23.15	2090	2090	2085	2715	1465	2090	2085.01	0.22	0	-1008	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.29	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
14	20250123	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	16711420	8015	12.29	2090	2090	2085	2715	1465	2090	2085.02	0.22	0	-658	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.15	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
15	20250123	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12966760	6219	9.54	2090	2090	2085	2715	1465	2090	2085.02	0.22	0	-308	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
16	20250123	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8252465	3958	6.07	2090	2090	2085	2715	1465	2090	2085.01	0.22	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.08	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
17	20250123	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5118690	2455	3.76	2090	2090	2085	2715	1465	2090	2085.01	0.22	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
18	20250122	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	135989260	65221	475.44	2095	2095	2085	2720	1470	2095	2085.05	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	1.24	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
19	20250122	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	133194930	63882	465.68	2095	2095	2085	2720	1470	2095	2085.02	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	1.22	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
20	20250122	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	103931945	49847	363.37	2095	2095	2085	2720	1470	2095	2085.02	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.95	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
21	20250122	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	74483400	35723	260.41	2095	2095	2085	2720	1470	2095	2085.03	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.68	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
22	20250122	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	38688120	18555	135.26	2095	2095	2085	2720	1470	2095	2085.05	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.35	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
23	20250122	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8853855	4246	30.95	2095	2095	2085	2720	1470	2095	2085.22	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.08	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
24	20250122	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1435320	688	5.02	2095	2095	2085	2720	1470	2095	2086.22	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
25	20250122	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	378215	181	1.32	2095	2095	2085	2720	1470	2095	2089.59	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
26	20250121	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	28688280	13718	47.51	2090	2095	2090	2720	1470	2095	2091.29	0.22	0	2500	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
27	20250121	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	28671520	13710	47.48	2090	2095	2090	2720	1470	2095	2091.29	0.22	0	2500	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
28	20250121	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	28550295	13652	47.28	2090	2095	2090	2720	1470	2095	2091.29	0.22	0	2500	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
29	20250121	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	26455295	12652	43.82	2090	2095	2090	2720	1470	2095	2091.00	0.22	0	2500	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
30	20250121	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	26005945	12437	43.07	2090	2095	2090	2720	1470	2095	2091.01	0.22	0	2500	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
31	20250121	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8928555	4266	14.77	2090	2095	2090	2720	1470	2095	2092.96	0.22	0	2500	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.08	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
32	20250121	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	986485	472	1.63	2090	2095	2090	2720	1470	2095	2090.01	0.22	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
33	20250121	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.22	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
34	20250120	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	60210835	28874	123.04	2095	2095	2085	2720	1470	2095	2085.30	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.55	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
35	20250120	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	60189885	28864	123.00	2095	2095	2085	2720	1470	2095	2085.29	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.55	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
36	20250120	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12885285	6176	26.32	2095	2095	2085	2720	1470	2095	2086.35	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
37	20250120	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5792105	2774	11.82	2095	2095	2085	2720	1470	2095	2088.00	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
38	20250120	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5199955	2490	10.61	2095	2095	2085	2720	1470	2095	2088.34	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
39	20250120	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	4538490	2173	9.26	2095	2095	2085	2720	1470	2095	2088.58	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
40	20250120	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3698175	1770	7.54	2095	2095	2085	2720	1470	2095	2089.36	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
41	20250120	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.00	2095	2095	2095	2720	1470	2095	2095.00	0.22	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
42	20250117	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	49096240	23467	98.10	2095	2095	2090	2720	1470	2095	2092.14	0.22	0	-762	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.45	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
43	20250117	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	49064815	23452	98.04	2095	2095	2090	2720	1470	2095	2092.14	0.22	0	-762	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.45	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
44	20250117	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	42477125	20300	84.86	2095	2095	2090	2720	1470	2095	2092.47	0.22	0	-762	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.39	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
45	20250117	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	42109280	20124	84.12	2095	2095	2090	2720	1470	2095	2092.49	0.22	0	-762	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.38	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
46	20250117	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	41043380	19614	81.99	2095	2095	2090	2720	1470	2095	2092.56	0.22	0	-440	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.37	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
47	20250117	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	39787285	19013	79.48	2095	2095	2090	2720	1470	2095	2092.64	0.22	0	-15	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.36	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
48	20250117	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	36054440	17227	72.01	2095	2095	2090	2720	1470	2095	2092.90	0.22	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.33	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
49	20250117	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	20950000	10000	41.80	2095	2095	2095	2720	1470	2095	2095.00	0.22	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.19	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
50	20250116	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	49997150	23922	914.45	2095	2095	2085	2710	1460	2085	2090.01	0.22	0	-2368	2091	2087	2086	2082	2081	2087	2082	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.46	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
51	20250116	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	49566540	23716	906.57	2095	2095	2085	2710	1460	2085	2090.00	0.22	0	-2353	2091	2087	2086	2082	2081	2087	2082	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.45	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
52	20250116	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	45110645	21584	825.08	2095	2095	2085	2710	1460	2085	2090.00	0.22	0	-2100	2091	2087	2086	2082	2081	2087	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.41	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
53	20250116	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	40220045	19244	735.63	2095	2095	2085	2710	1460	2085	2090.00	0.22	0	-1540	2091	2087	2086	2082	2081	2087	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.37	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
54	20250116	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	35375420	16926	647.02	2095	2095	2085	2710	1460	2085	2090.00	0.22	0	-994	2091	2087	2086	2082	2081	2087	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.32	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
55	20250116	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	24103950	11533	440.86	2095	2095	2085	2710	1460	2085	2090.00	0.22	0	-429	2091	2087	2086	2082	2081	2087	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.22	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
56	20250116	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	22810235	10914	417.20	2095	2095	2085	2710	1460	2085	2090.00	0.22	0	-99	2091	2087	2086	2082	2081	2087	2082	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.21	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
57	20250116	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	21011035	10053	384.29	2095	2095	2090	2710	1460	2085	2090.03	0.22	0	0	2091	2087	2086	2082	2081	2087	2082	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.19	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
58	20250115	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5455105	2616	18.99	2090	2090	2085	2715	1465	2090	2085.28	0.22	0	-2358	2100	2095	2090	2085	2080	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
59	20250115	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5194470	2491	18.08	2090	2090	2085	2715	1465	2090	2085.30	0.22	0	-2235	2100	2095	2090	2085	2080	2095	2085	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
60	20250115	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4428905	2124	15.41	2090	2090	2085	2715	1465	2090	2085.17	0.22	0	-2006	2100	2095	2090	2085	2080	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
61	20250115	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3319685	1592	11.55	2090	2090	2085	2715	1465	2090	2085.23	0.22	0	-1474	2100	2095	2090	2085	2080	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
62	20250115	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2210465	1060	7.69	2090	2090	2085	2715	1465	2090	2085.34	0.22	0	-942	2100	2095	2090	2085	2080	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
63	20250115	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	953205	457	3.32	2090	2090	2085	2715	1465	2090	2085.79	0.22	0	-340	2100	2095	2090	2085	2080	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
64	20250115	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	265125	127	0.92	2090	2090	2085	2715	1465	2090	2087.60	0.22	0	-16	2100	2095	2090	2085	2080	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
65	20250115	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.01	2090	2090	2090	2715	1465	2090	2090.00	0.22	0	0	2100	2095	2090	2085	2080	2095	2085	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11697	N	N	0	N	00	N
66	20250114	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	28779670	13779	127.08	2090	2095	2085	2715	1465	2090	2088.66	0.24	0	8684	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
67	20250114	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	28664795	13724	126.57	2090	2095	2085	2715	1465	2090	2088.66	0.24	0	8699	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
68	20250114	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	28162295	13483	124.35	2090	2095	2085	2715	1465	2090	2088.73	0.24	0	8820	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
69	20250114	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	27399175	13117	120.97	2090	2095	2085	2715	1465	2090	2088.83	0.24	0	8942	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.25	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
70	20250114	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	26675680	12770	117.77	2090	2095	2085	2715	1465	2090	2088.93	0.24	0	9063	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
71	20250114	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	26379510	12628	116.46	2090	2095	2085	2715	1465	2090	2088.97	0.24	0	9193	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	0.00	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
72	20250114	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	20939660	10019	92.40	2090	2095	2085	2715	1465	2090	2090.00	0.24	0	9312	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.19	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
73	20250114	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13273590	6351	58.57	2090	2090	2090	2715	1465	2090	2090.00	0.24	0	5679	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
74	20250113	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22592670	10843	86.58	2090	2090	2080	2715	1465	2090	2083.62	0.24	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.21	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250113	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
75	20250113	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22559230	10827	86.45	2090	2090	2080	2715	1465	2090	2083.61	0.24	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.21	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250113	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
76	20250113	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22559230	10827	86.45	2090	2090	2080	2715	1465	2090	2083.61	0.24	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.21	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250113	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
77	20250113	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	22448460	10774	86.03	2090	2090	2080	2715	1465	2090	2083.58	0.24	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.21	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250113	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
78	20250113	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	18047025	8663	69.17	2090	2090	2080	2715	1465	2090	2083.23	0.24	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.17	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250113	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
79	20250113	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	14877825	7143	57.03	2090	2090	2080	2715	1465	2090	2082.85	0.24	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.14	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250113	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
80	20250113	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	14869475	7139	57.00	2090	2090	2080	2715	1465	2090	2082.85	0.24	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.14	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250113	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
81	20250113	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2053730	985	7.86	2090	2090	2085	2715	1465	2090	2085.01	0.24	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
82	20250110	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	26162805	12524	110.54	2085	2090	2085	2710	1460	2085	2089.01	0.24	0	-646	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
83	20250110	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	26104360	12496	110.29	2085	2090	2085	2710	1460	2085	2089.02	0.24	0	-631	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
84	20250110	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	25831140	12365	109.14	2085	2090	2085	2710	1460	2085	2089.05	0.24	0	-517	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
85	20250110	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22935075	10976	96.88	2085	2090	2085	2710	1460	2085	2089.57	0.24	0	-396	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.21	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
86	20250110	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22693210	10860	95.85	2085	2090	2085	2710	1460	2085	2089.61	0.24	0	-281	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.21	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
87	20250110	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22280280	10662	94.10	2085	2090	2085	2710	1460	2085	2089.69	0.24	0	-160	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
88	20250110	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22042590	10548	93.10	2085	2090	2085	2710	1460	2085	2089.74	0.24	0	-46	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
89	20250110	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	21942500	10500	92.67	2085	2090	2085	2710	1460	2085	2089.76	0.24	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12368	N	N	0	N	00	N
90	20250109	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	23570210	11330	132.73	2090	2090	2080	2710	1460	2085	2080.34	0.24	0	-4457	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.22	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250109	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
91	20250109	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	22694965	10910	127.81	2090	2090	2080	2710	1460	2085	2080.20	0.24	0	-4332	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.21	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250109	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
92	20250109	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	20460895	9836	115.23	2090	2090	2080	2710	1460	2085	2080.20	0.24	0	-3563	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.19	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250109	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
93	20250109	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8478010	4075	47.74	2090	2090	2080	2710	1460	2085	2080.49	0.24	0	-2802	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.08	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250109	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
94	20250109	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6579425	3163	37.05	2090	2090	2080	2710	1460	2085	2080.12	0.24	0	-2047	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.06	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250109	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
95	20250109	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2901885	1395	16.34	2090	2090	2080	2710	1460	2085	2080.20	0.24	0	-1289	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.03	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250109	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
96	20250109	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1518470	730	8.55	2090	2090	2080	2710	1460	2085	2080.10	0.24	0	-642	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.01	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250109	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
97	20250109	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	101930	49	0.57	2090	2090	2080	2710	1460	2085	2080.20	0.24	0	-48	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250109	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
98	20250108	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	17770435	8536	35.82	2090	2090	2080	2700	1460	2080	2081.82	0.24	0	-5414	2100	2090	2085	2075	2070	2087	2072	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.16	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250108	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
99	20250108	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17501975	8407	35.28	2090	2090	2080	2700	1460	2080	2081.83	0.24	0	-5301	2100	2090	2085	2075	2070	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.16	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250108	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
100	20250108	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9266675	4455	18.70	2090	2090	2080	2700	1460	2080	2080.06	0.24	0	-4427	2100	2090	2085	2075	2070	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.09	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250108	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
101	20250108	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7475795	3594	15.08	2090	2090	2080	2700	1460	2080	2080.08	0.24	0	-3566	2100	2090	2085	2075	2070	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.07	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250108	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
102	20250108	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5657875	2720	11.41	2090	2090	2080	2700	1460	2080	2080.10	0.24	0	-2692	2100	2090	2085	2075	2070	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.05	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250108	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
103	20250108	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3814870	1834	7.70	2090	2090	2080	2700	1460	2080	2080.08	0.24	0	-1807	2100	2090	2085	2075	2070	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.04	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250108	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
104	20250108	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1994865	959	4.02	2090	2090	2080	2700	1460	2080	2080.15	0.24	0	-945	2100	2090	2085	2075	2070	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.02	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250108	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
105	20250108	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	212230	102	0.43	2090	2090	2080	2700	1460	2080	2080.69	0.24	0	-89	2100	2090	2085	2075	2070	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250108	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12379	N	N	0	N	00	N
106	20250107	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	49689215	23829	260.80	2090	2095	2080	2715	1465	2090	2085.24	0.24	0	-5433	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.45	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250107	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
107	20250107	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	49273205	23629	258.61	2090	2095	2080	2715	1465	2090	2085.29	0.24	0	-5234	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.45	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250107	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
108	20250107	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	46560860	22325	244.34	2090	2095	2080	2715	1465	2090	2085.59	0.24	0	-3930	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.43	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250107	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
109	20250107	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	43731620	20965	229.45	2090	2095	2080	2715	1465	2090	2085.93	0.24	0	-2623	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.40	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250107	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
110	20250107	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	41027455	19665	215.22	2090	2095	2080	2715	1465	2090	2086.32	0.24	0	-1326	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.38	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2095	-0.72	20250107	2080	0.00	20250107	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
111	20250107	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	21206020	10150	111.09	2090	2095	2085	2715	1465	2090	2089.26	0.24	0	-215	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.19	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2095	-0.48	20250107	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
112	20250107	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	14436880	6908	75.60	2090	2090	2085	2715	1465	2090	2089.88	0.24	0	38	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.13	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
113	20250107	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.01	2090	2090	2090	2715	1465	2090	2090.00	0.24	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2090	0.00	20250102	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
114	20250106	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	19058105	9137	69.43	2090	2090	2085	2715	1465	2090	2085.82	0.24	0	-3800	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.17	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2090	0.00	20250102	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
115	20250106	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	17827490	8548	64.95	2090	2090	2085	2715	1465	2090	2085.57	0.24	0	-3721	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.16	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
116	20250106	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	16169905	7753	58.91	2090	2090	2085	2715	1465	2090	2085.63	0.24	0	-3128	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.15	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
117	20250106	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12274515	5887	44.73	2090	2090	2085	2715	1465	2090	2085.02	0.24	0	-2520	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.11	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
118	20250106	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	11031855	5291	40.21	2090	2090	2085	2715	1465	2090	2085.02	0.24	0	-1924	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
119	20250106	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7370595	3535	26.86	2090	2090	2085	2715	1465	2090	2085.03	0.24	0	-1317	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.07	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
120	20250106	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6086135	2919	22.18	2090	2090	2085	2715	1465	2090	2085.01	0.24	0	-722	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
121	20250106	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	239780	115	0.87	2090	2090	2085	2715	1465	2090	2085.04	0.24	0	-114	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
122	20250103	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	27460280	13160	516.48	2090	2090	2080	2710	1460	2085	2086.65	0.24	0	-2841	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.25	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2090	0.00	20250102	2080	0.48	20250103	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
123	20250103	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	27099545	12987	509.69	2090	2090	2080	2710	1460	2085	2086.67	0.24	0	-2746	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.25	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250103	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
124	20250103	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12341965	5922	232.42	2090	2090	2080	2710	1460	2085	2084.09	0.24	0	-2144	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.11	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2090	0.00	20250102	2080	0.00	20250103	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
125	20250103	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10967080	5261	206.48	2090	2090	2080	2710	1460	2085	2084.60	0.24	0	-1542	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.10	51.00	2033.00	2415	20240409	-13.87	2070	20241115	0.48	2090	0.00	20250102	2080	0.00	20250103	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
126	20250103	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5902745	2831	111.11	2090	2090	2085	2710	1460	2085	2085.04	0.24	0	-936	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
127	20250103	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4276445	2051	80.49	2090	2090	2085	2710	1460	2085	2085.05	0.24	0	-339	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
128	20250103	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2491580	1195	46.90	2090	2090	2085	2710	1460	2085	2085.00	0.24	0	270	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
129	20250103	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	129275	62	2.43	2090	2090	2085	2710	1460	2085	2085.08	0.24	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2070	20241115	0.72	2090	0.00	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12398	N	N	0	N	00	N
130	20250102	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5310000	2548	39.58	2090	2090	2080	2700	1460	2080	2083.99	0.24	0	-15	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.66	2060	20231221	1.21	2090	-0.24	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12413	N	N	0	N	00	N
131	20250102	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5297490	2542	39.48	2090	2090	2080	2700	1460	2080	2083.99	0.24	0	-15	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.66	2060	20231221	1.21	2090	-0.24	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12413	N	N	0	N	00	N
132	20250102	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	174850	84	1.30	2090	2090	2080	2700	1460	2080	2081.55	0.24	0	-2	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2060	20231221	1.21	2090	-0.24	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12413	N	N	0	N	00	N
133	20250102	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	52125	25	0.39	2090	2090	2080	2700	1460	2080	2085.00	0.24	0	-2	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2060	20231221	1.21	2090	-0.24	20250102	2080	0.24	20250102	2415	-13.66	20240409	2070	0.72	20241115	0.00	N	430700	100	5 억		12413	N	N	0	N	00	N
134	20250102	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	50040	24	0.37	2090	2090	2080	2700	1460	2080	2085.00	0.24	0	-2	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2090	-0.48	20250102	2080	0.00	20250102	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12413	N	N	0	N	00	N
135	20250102	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	4180	2	0.03	2090	2090	2090	2700	1460	2080	2090.00	0.24	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2060	20231221	1.46	2090	0.00	20250102	2090	0.00	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		12413	N	N	0	N	00	N
136	20250102	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.24	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	0	0.00	0	0	0.00	0	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12413	N	N	0	N	00	N
137	20250102	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.24	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	0	0.00	0	0	0.00	0	2415	-13.87	20240409	2070	0.48	20241115	0.00	N	430700	100	5 억		12413	N	N	0	N	00	N