KissMeData/438580/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	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2514865	1200	192.62	2110	2120	2105	2735	1475	2105	2109.99	0.07	0	-9	2121	2112	2106	2097	2091	2112	2097	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.04	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240124	2070	1.93	20241119	0.00	N	438580	100	3 억		2190	N	N	0	N	00	N
3	20250124	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1303975	618	99.20	2110	2120	2105	2735	1475	2105	2109.99	0.07	0	-9	2121	2112	2106	2097	2091	2112	2097	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240124	2070	1.93	20241119	0.00	N	438580	100	3 억		2190	N	N	0	N	00	N
4	20250124	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	35910	17	2.73	2110	2120	2105	2735	1475	2105	2112.35	0.07	0	0	2121	2112	2106	2097	2091	2112	2097	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240124	2070	1.93	20241119	0.00	N	438580	100	3 억		2190	N	N	0	N	00	N
5	20250124	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	35910	17	2.73	2110	2120	2105	2735	1475	2105	2112.35	0.07	0	0	2121	2112	2106	2097	2091	2112	2097	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240124	2070	1.93	20241119	0.00	N	438580	100	3 억		2190	N	N	0	N	00	N
6	20250124	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	35910	17	2.73	2110	2120	2105	2735	1475	2105	2112.35	0.07	0	0	2121	2112	2106	2097	2091	2112	2097	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240124	2070	1.93	20241119	0.00	N	438580	100	3 억		2190	N	N	0	N	00	N
7	20250124	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	23260	11	1.77	2110	2120	2110	2735	1475	2105	2114.55	0.07	0	0	2121	2112	2106	2097	2091	2112	2097	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240124	2070	1.93	20241119	0.00	N	438580	100	3 억		2190	N	N	0	N	00	N
8	20250124	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	23260	11	1.77	2110	2120	2110	2735	1475	2105	2114.55	0.07	0	0	2121	2112	2106	2097	2091	2112	2097	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240124	2070	1.93	20241119	0.00	N	438580	100	3 억		2190	N	N	0	N	00	N
9	20250124	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.07	0	0	2121	2112	2106	2097	2091	2112	2097	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240124	2070	1.69	20241119	0.00	N	438580	100	3 억		2190	N	N	0	N	00	N
10	20250123	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1314665	623	2.02	2105	2115	2100	2735	1475	2105	2110.22	0.07	0	7	2168	2136	2108	2076	2048	2122	2062	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240123	2070	1.69	20241119	0.00	N	438580	100	3 억		2183	N	N	0	N	00	N
11	20250123	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1314665	623	2.02	2105	2115	2100	2735	1475	2105	2110.22	0.07	0	7	2168	2136	2108	2076	2048	2122	2062	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240123	2070	1.69	20241119	0.00	N	438580	100	3 억		2183	N	N	0	N	00	N
12	20250123	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1312560	622	2.02	2105	2115	2100	2735	1475	2105	2110.23	0.07	0	7	2168	2136	2108	2076	2048	2122	2062	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2080	0.96	20250110	2460	-14.63	20240123	2070	1.45	20241119	0.00	N	438580	100	3 억		2183	N	N	0	N	00	N
13	20250123	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1312560	622	2.02	2105	2115	2100	2735	1475	2105	2110.23	0.07	0	7	2168	2136	2108	2076	2048	2122	2062	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2080	0.96	20250110	2460	-14.63	20240123	2070	1.45	20241119	0.00	N	438580	100	3 억		2183	N	N	0	N	00	N
14	20250123	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1083620	513	1.67	2105	2115	2100	2735	1475	2105	2112.32	0.07	0	0	2168	2136	2108	2076	2048	2122	2062	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240123	2070	1.69	20241119	0.00	N	438580	100	3 억		2183	N	N	0	N	00	N
15	20250123	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1079415	511	1.66	2105	2115	2100	2735	1475	2105	2112.36	0.07	0	0	2168	2136	2108	2076	2048	2122	2062	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240123	2070	1.93	20241119	0.00	N	438580	100	3 억		2183	N	N	0	N	00	N
16	20250123	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	849525	402	1.31	2105	2115	2105	2735	1475	2105	2113.25	0.07	0	0	2168	2136	2108	2076	2048	2122	2062	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.01	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240123	2070	1.93	20241119	0.00	N	438580	100	3 억		2183	N	N	0	N	00	N
17	20250123	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2105	1	0.00	2105	2105	2105	2735	1475	2105	2105.00	0.07	0	0	2168	2136	2108	2076	2048	2122	2062	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240123	2070	1.69	20241119	0.00	N	438580	100	3 억		2183	N	N	0	N	00	N
18	20250122	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	64181970	30774	959.89	2140	2140	2080	2745	1485	2115	2085.59	0.02	0	1462	2185	2150	2120	2085	2055	2167	2102	3	630	100	1480	5	1	3020000	64	41.27	1.12	12	1.02	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250122	2460	-14.43	20240122	2070	1.69	20241119	0.00	N	438580	100	3 억		721	N	N	0	N	00	N
19	20250122	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	63971690	30674	956.77	2140	2140	2080	2745	1485	2115	2085.53	0.02	0	1467	2185	2150	2120	2085	2055	2167	2102	3	630	100	1480	5	1	3020000	63	41.18	1.12	12	1.02	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2080	0.96	20250122	2460	-14.63	20240122	2070	1.45	20241119	0.00	N	438580	100	3 억		721	N	N	0	N	00	N
20	20250122	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	63634535	30513	951.75	2140	2140	2080	2745	1485	2115	2085.49	0.02	0	1487	2185	2150	2120	2085	2055	2167	2102	3	630	100	1480	5	1	3020000	64	41.27	1.12	12	1.01	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250122	2460	-14.43	20240122	2070	1.69	20241119	0.00	N	438580	100	3 억		721	N	N	0	N	00	N
21	20250122	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	63598885	30496	951.22	2140	2140	2080	2745	1485	2115	2085.48	0.02	0	1498	2185	2150	2120	2085	2055	2167	2102	3	630	100	1480	5	1	3020000	63	40.88	1.11	12	1.01	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250122	2460	-15.24	20240122	2070	0.72	20241119	0.00	N	438580	100	3 억		721	N	N	0	N	00	N
22	20250122	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	63598885	30496	951.22	2140	2140	2080	2745	1485	2115	2085.48	0.02	0	1498	2185	2150	2120	2085	2055	2167	2102	3	630	100	1480	5	1	3020000	63	40.88	1.11	12	1.01	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250122	2460	-15.24	20240122	2070	0.72	20241119	0.00	N	438580	100	3 억		721	N	N	0	N	00	N
23	20250122	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	63598885	30496	951.22	2140	2140	2080	2745	1485	2115	2085.48	0.02	0	1498	2185	2150	2120	2085	2055	2167	2102	3	630	100	1480	5	1	3020000	63	40.88	1.11	12	1.01	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250122	2460	-15.24	20240122	2070	0.72	20241119	0.00	N	438580	100	3 억		721	N	N	0	N	00	N
24	20250122	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	20854170	10016	312.41	2140	2140	2080	2745	1485	2115	2082.09	0.02	0	22	2185	2150	2120	2085	2055	2167	2102	3	630	100	1480	5	1	3020000	63	41.08	1.11	12	0.33	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250122	2460	-14.84	20240122	2070	1.21	20241119	0.00	N	438580	100	3 억		721	N	N	0	N	00	N
25	20250122	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4255	2	0.06	2140	2140	2115	2745	1485	2115	2127.50	0.02	0	0	2185	2150	2120	2085	2055	2167	2102	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240122	2070	2.17	20241119	0.00	N	438580	100	3 억		721	N	N	0	N	00	N
26	20250121	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	6807835	3206	9.13	2095	2155	2090	2720	1470	2095	2123.47	0.02	0	2504	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	64	41.47	1.12	12	0.11	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	0.00	20250106	2080	1.68	20250110	2460	-14.02	20240122	2070	2.17	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
27	20250121	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	6617895	3116	8.87	2095	2155	2090	2720	1470	2095	2123.84	0.02	0	2499	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	64	41.27	1.12	12	0.10	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	0.00	20250106	2080	1.20	20250110	2460	-14.43	20240122	2070	1.69	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
28	20250121	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	60	2	2.86	6491275	3056	8.70	2095	2155	2090	2720	1470	2095	2124.11	0.02	0	2500	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	65	42.25	1.15	12	0.10	51.00	1881.00	2400	20240313	-10.21	2070	20241119	4.11	2155	0.00	20250106	2080	3.61	20250110	2460	-12.40	20240122	2070	4.11	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
29	20250121	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	60	2	2.86	6491275	3056	8.70	2095	2155	2090	2720	1470	2095	2124.11	0.02	0	2500	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	65	42.25	1.15	12	0.10	51.00	1881.00	2400	20240313	-10.21	2070	20241119	4.11	2155	0.00	20250106	2080	3.61	20250110	2460	-12.40	20240122	2070	4.11	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
30	20250121	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	60	2	2.86	6491275	3056	8.70	2095	2155	2090	2720	1470	2095	2124.11	0.02	0	2500	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	65	42.25	1.15	12	0.10	51.00	1881.00	2400	20240313	-10.21	2070	20241119	4.11	2155	0.00	20250106	2080	3.61	20250110	2460	-12.40	20240122	2070	4.11	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
31	20250121	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	60	2	2.86	6491275	3056	8.70	2095	2155	2090	2720	1470	2095	2124.11	0.02	0	2500	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	65	42.25	1.15	12	0.10	51.00	1881.00	2400	20240313	-10.21	2070	20241119	4.11	2155	0.00	20250106	2080	3.61	20250110	2460	-12.40	20240122	2070	4.11	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
32	20250121	101144	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	0.02	0	0	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240122	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
33	20250121	091300	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	0.02	0	0	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240122	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
34	20250120	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	73150005	35119	11148.89	2095	2095	2080	2720	1470	2095	2082.92	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	1.16	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250120	2460	-14.84	20240122	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
35	20250120	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	73116485	35103	11143.81	2095	2095	2080	2720	1470	2095	2082.91	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3020000	63	40.78	1.11	12	1.16	51.00	1881.00	2400	20240313	-13.33	2070	20241119	0.48	2155	-3.48	20250106	2080	0.00	20250120	2460	-15.45	20240122	2070	0.48	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
36	20250120	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	33438685	16073	5102.54	2095	2095	2080	2720	1470	2095	2080.43	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.53	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250120	2460	-15.04	20240122	2070	0.97	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
37	20250120	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16706715	8029	2548.89	2095	2095	2080	2720	1470	2095	2080.80	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.27	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250120	2460	-14.84	20240122	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
38	20250120	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16706715	8029	2548.89	2095	2095	2080	2720	1470	2095	2080.80	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.27	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250120	2460	-14.84	20240122	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
39	20250120	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	58540	28	8.89	2095	2095	2090	2720	1470	2095	2090.71	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240122	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
40	20250120	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	54350	26	8.25	2095	2095	2090	2720	1470	2095	2090.38	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240122	2070	0.97	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
41	20250120	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4190	2	0.63	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240122	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
42	20250117	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	658195	315	13.08	2095	2095	2085	2715	1465	2090	2089.51	0.02	0	0	2100	2095	2090	2085	2080	2092	2082	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.01	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240117	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
43	20250117	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	371820	178	7.39	2095	2095	2085	2715	1465	2090	2088.88	0.02	0	0	2100	2095	2090	2085	2080	2092	2082	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.01	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240117	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
44	20250117	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	371820	178	7.39	2095	2095	2085	2715	1465	2090	2088.88	0.02	0	0	2100	2095	2090	2085	2080	2092	2082	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.01	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240117	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
45	20250117	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	369725	177	7.35	2095	2095	2085	2715	1465	2090	2088.84	0.02	0	0	2100	2095	2090	2085	2080	2092	2082	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.01	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240117	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
46	20250117	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	369725	177	7.35	2095	2095	2085	2715	1465	2090	2088.84	0.02	0	0	2100	2095	2090	2085	2080	2092	2082	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.01	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240117	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
47	20250117	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	367630	176	7.31	2095	2095	2085	2715	1465	2090	2088.81	0.02	0	0	2100	2095	2090	2085	2080	2092	2082	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.01	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240117	2070	0.97	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
48	20250117	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	104275	50	2.08	2095	2095	2085	2715	1465	2090	2085.50	0.02	0	0	2100	2095	2090	2085	2080	2092	2082	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240117	2070	0.97	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
49	20250117	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2095	1	0.04	2095	2095	2095	2715	1465	2090	2095.00	0.02	0	0	2100	2095	2090	2085	2080	2092	2082	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240117	2070	1.21	20241119	0.00	N	438580	100	3 억		717	N	N	0	N	00	N
50	20250116	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5042280	2408	8.34	2095	2095	2085	2720	1470	2095	2093.97	0.02	0	-1	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.08	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240116	2070	0.97	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
51	20250116	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4837440	2310	8.00	2095	2095	2085	2720	1470	2095	2094.13	0.02	0	41	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.08	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240116	2070	0.97	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
52	20250116	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	4751750	2269	7.86	2095	2095	2085	2720	1470	2095	2094.20	0.02	0	1	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.08	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250110	2460	-15.24	20240116	2070	0.72	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
53	20250116	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4480700	2139	7.41	2095	2095	2085	2720	1470	2095	2094.76	0.02	0	1	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.07	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240116	2070	0.97	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
54	20250116	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4480700	2139	7.41	2095	2095	2085	2720	1470	2095	2094.76	0.02	0	1	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.07	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240116	2070	0.97	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
55	20250116	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4227450	2018	6.99	2095	2095	2085	2720	1470	2095	2094.87	0.02	0	1	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.07	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240116	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
56	20250116	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4227450	2018	6.99	2095	2095	2085	2720	1470	2095	2094.87	0.02	0	1	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.07	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240116	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
57	20250116	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4164860	1988	6.89	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.07	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240116	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
58	20250115	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	60057090	28857	2809.83	2095	2095	2080	2720	1470	2095	2081.20	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.96	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250115	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
59	20250115	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	60044520	28851	2809.25	2095	2095	2080	2720	1470	2095	2081.19	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.96	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250115	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
60	20250115	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	37786820	18155	1767.77	2095	2095	2080	2720	1470	2095	2081.35	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	3	625	100	1460	5	1	3020000	63	40.78	1.11	12	0.60	51.00	1881.00	2400	20240313	-13.33	2070	20241119	0.48	2155	-3.48	20250106	2080	0.00	20250115	2460	-15.45	20240115	2070	0.48	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
61	20250115	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	305610	146	14.22	2095	2095	2090	2720	1470	2095	2093.22	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240115	2070	0.97	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
62	20250115	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	196930	94	9.15	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
63	20250115	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	196930	94	9.15	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
64	20250115	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	192740	92	8.96	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
65	20250115	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	192740	92	8.96	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2095	2095	2095	2095	2095	2095	2095	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
66	20250114	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2151565	1027	9.07	2095	2095	2095	2710	1460	2085	2095.00	0.02	0	0	2101	2092	2086	2077	2071	2090	2075	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.03	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
67	20250114	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2101285	1003	8.86	2095	2095	2095	2710	1460	2085	2095.00	0.02	0	0	2101	2092	2086	2077	2071	2090	2075	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.03	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
68	20250114	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2101285	1003	8.86	2095	2095	2095	2710	1460	2085	2095.00	0.02	0	0	2101	2092	2086	2077	2071	2090	2075	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.03	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
69	20250114	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	6285	3	0.03	2095	2095	2095	2710	1460	2085	2095.00	0.02	0	0	2101	2092	2086	2077	2071	2090	2075	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
70	20250114	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	6285	3	0.03	2095	2095	2095	2710	1460	2085	2095.00	0.02	0	0	2101	2092	2086	2077	2071	2090	2075	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
71	20250114	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	6285	3	0.03	2095	2095	2095	2710	1460	2085	2095.00	0.02	0	0	2101	2092	2086	2077	2071	2090	2075	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
72	20250114	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	6285	3	0.03	2095	2095	2095	2710	1460	2085	2095.00	0.02	0	0	2101	2092	2086	2077	2071	2090	2075	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
73	20250114	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	4190	2	0.02	2095	2095	2095	2710	1460	2085	2095.00	0.02	0	0	2101	2092	2086	2077	2071	2090	2075	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
74	20250113	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	23612880	11323	40.81	2095	2095	2080	2715	1465	2090	2085.39	0.02	0	0	2103	2096	2088	2081	2073	2092	2077	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.37	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250113	2460	-15.24	20240115	2070	0.72	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
75	20250113	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	11828380	5671	20.44	2095	2095	2080	2715	1465	2090	2085.77	0.02	0	19	2103	2096	2088	2081	2073	2092	2077	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.19	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250113	2460	-15.24	20240115	2070	0.72	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
76	20250113	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9888510	4741	17.09	2095	2095	2080	2715	1465	2090	2085.74	0.02	0	19	2103	2096	2088	2081	2073	2092	2077	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.16	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250113	2460	-15.24	20240115	2070	0.72	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
77	20250113	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7578290	3633	13.09	2095	2095	2080	2715	1465	2090	2085.96	0.02	0	12	2103	2096	2088	2081	2073	2092	2077	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.12	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250113	2460	-15.24	20240115	2070	0.72	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
78	20250113	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5926965	2841	10.24	2095	2095	2080	2715	1465	2090	2086.22	0.02	0	12	2103	2096	2088	2081	2073	2092	2077	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.09	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250113	2460	-15.24	20240115	2070	0.72	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
79	20250113	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3182195	1527	5.50	2095	2095	2080	2715	1465	2090	2083.95	0.02	0	0	2103	2096	2088	2081	2073	2092	2077	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.05	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250113	2460	-15.24	20240115	2070	0.72	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
80	20250113	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1534575	736	2.65	2095	2095	2085	2715	1465	2090	2085.02	0.02	0	0	2103	2096	2088	2081	2073	2092	2077	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.02	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250110	2460	-15.24	20240115	2070	0.72	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
81	20250113	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2095	1	0.00	2095	2095	2095	2715	1465	2090	2095.00	0.02	0	0	2103	2096	2088	2081	2073	2092	2077	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240115	2070	1.21	20241119	0.00	N	438580	100	3 억		718	N	N	0	N	00	N
82	20250110	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	57875770	27744	458.43	2095	2095	2080	2710	1460	2085	2086.06	0.02	0	11	2105	2095	2090	2080	2075	2092	2077	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.92	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240110	2070	0.97	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
83	20250110	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	57309370	27473	453.95	2095	2095	2080	2710	1460	2085	2086.03	0.02	0	177	2105	2095	2090	2080	2075	2092	2077	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.91	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2080	0.72	20250110	2460	-14.84	20240110	2070	1.21	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
84	20250110	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	55819190	26760	442.17	2095	2095	2080	2710	1460	2085	2085.92	0.02	0	177	2105	2095	2090	2080	2075	2092	2077	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.89	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240110	2070	0.97	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
85	20250110	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	49629785	23798	393.23	2095	2095	2080	2710	1460	2085	2085.46	0.02	0	177	2105	2095	2090	2080	2075	2092	2077	3	625	100	1450	5	1	3020000	63	40.88	1.11	12	0.79	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250110	2460	-15.24	20240110	2070	0.72	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
86	20250110	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	47967775	23001	380.06	2095	2095	2080	2710	1460	2085	2085.46	0.02	0	177	2105	2095	2090	2080	2075	2092	2077	3	625	100	1450	5	1	3020000	63	40.88	1.11	12	0.76	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2080	0.24	20250110	2460	-15.24	20240110	2070	0.72	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
87	20250110	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	34806095	16688	275.74	2095	2095	2080	2710	1460	2085	2085.70	0.02	0	177	2105	2095	2090	2080	2075	2092	2077	3	625	100	1450	5	1	3020000	63	40.78	1.11	12	0.55	51.00	1881.00	2400	20240313	-13.33	2070	20241119	0.48	2155	-3.48	20250106	2080	0.00	20250110	2460	-15.45	20240110	2070	0.48	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
88	20250110	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5287910	2530	41.80	2095	2095	2085	2710	1460	2085	2090.08	0.02	0	166	2105	2095	2090	2080	2075	2092	2077	3	625	100	1450	5	1	3020000	63	40.88	1.11	12	0.08	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2085	0.00	20250110	2460	-15.24	20240110	2070	0.72	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
89	20250110	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2534030	1212	20.03	2095	2095	2085	2710	1460	2085	2090.78	0.02	0	0	2105	2095	2090	2080	2075	2092	2077	3	625	100	1450	5	1	3020000	63	40.88	1.11	12	0.04	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2085	0.00	20250110	2460	-15.24	20240110	2070	0.72	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
90	20250109	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	12659415	6052	16.39	2100	2100	2085	2720	1470	2095	2091.77	0.03	0	-3249	2165	2130	2110	2075	2055	2120	2065	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.20	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2155	-3.25	20250106	2085	0.00	20250109	2460	-15.24	20240109	2070	0.72	20241119	0.00	N	438580	100	3 억		956	N	N	0	N	00	N
91	20250109	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9911050	4734	12.82	2100	2100	2090	2720	1470	2095	2093.59	0.03	0	-2935	2165	2130	2110	2075	2055	2120	2065	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.16	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2090	0.00	20250109	2460	-15.04	20240109	2070	0.97	20241119	0.00	N	438580	100	3 억		956	N	N	0	N	00	N
92	20250109	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8895280	4248	11.50	2100	2100	2090	2720	1470	2095	2093.99	0.03	0	-2449	2165	2130	2110	2075	2055	2120	2065	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.14	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2090	0.00	20250109	2460	-15.04	20240109	2070	0.97	20241119	0.00	N	438580	100	3 억		956	N	N	0	N	00	N
93	20250109	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	7900840	3773	10.22	2100	2100	2090	2720	1470	2095	2094.05	0.03	0	-1980	2165	2130	2110	2075	2055	2120	2065	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.12	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2090	0.24	20250109	2460	-14.84	20240109	2070	1.21	20241119	0.00	N	438580	100	3 억		956	N	N	0	N	00	N
94	20250109	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6866800	3279	8.88	2100	2100	2090	2720	1470	2095	2094.18	0.03	0	-1478	2165	2130	2110	2075	2055	2120	2065	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.11	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2090	0.00	20250109	2460	-15.04	20240109	2070	0.97	20241119	0.00	N	438580	100	3 억		956	N	N	0	N	00	N
95	20250109	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5810685	2774	7.51	2100	2100	2090	2720	1470	2095	2094.70	0.03	0	-1007	2165	2130	2110	2075	2055	2120	2065	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.09	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2090	0.00	20250109	2460	-15.04	20240109	2070	0.97	20241119	0.00	N	438580	100	3 억		956	N	N	0	N	00	N
96	20250109	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1133220	541	1.46	2100	2100	2090	2720	1470	2095	2094.68	0.03	0	-525	2165	2130	2110	2075	2055	2120	2065	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.02	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2090	0.24	20250109	2460	-14.84	20240109	2070	1.21	20241119	0.00	N	438580	100	3 억		956	N	N	0	N	00	N
97	20250109	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	81550	39	0.11	2100	2100	2090	2720	1470	2095	2091.03	0.03	0	-35	2165	2130	2110	2075	2055	2120	2065	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2090	0.00	20250109	2460	-15.04	20240109	2070	0.97	20241119	0.00	N	438580	100	3 억		956	N	N	0	N	00	N
98	20250108	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	77527750	36931	1609.19	2145	2145	2090	2735	1475	2105	2099.26	0.02	0	-1745	2161	2132	2116	2087	2071	2147	2102	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	1.22	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2090	0.24	20250108	2460	-14.84	20240108	2070	1.21	20241119	0.00	N	438580	100	3 억		701	N	N	0	N	00	N
99	20250108	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	77427360	36883	1607.10	2145	2145	2090	2735	1475	2105	2099.27	0.02	0	-1717	2161	2132	2116	2087	2071	2147	2102	3	630	100	1470	5	1	3020000	63	40.98	1.11	12	1.22	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2090	0.00	20250108	2460	-15.04	20240108	2070	0.97	20241119	0.00	N	438580	100	3 억		701	N	N	0	N	00	N
100	20250108	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	69236235	32973	1436.73	2145	2145	2090	2735	1475	2105	2099.79	0.02	0	-1452	2161	2132	2116	2087	2071	2147	2102	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	1.09	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2090	0.24	20250108	2460	-14.84	20240108	2070	1.21	20241119	0.00	N	438580	100	3 억		701	N	N	0	N	00	N
101	20250108	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	65850500	31360	1366.45	2145	2145	2090	2735	1475	2105	2099.82	0.02	0	-1139	2161	2132	2116	2087	2071	2147	2102	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	1.04	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2090	0.24	20250108	2460	-14.84	20240108	2070	1.21	20241119	0.00	N	438580	100	3 억		701	N	N	0	N	00	N
102	20250108	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	55629265	26492	1154.34	2145	2145	2090	2735	1475	2105	2099.85	0.02	0	-826	2161	2132	2116	2087	2071	2147	2102	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	0.88	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2090	0.24	20250108	2460	-14.84	20240108	2070	1.21	20241119	0.00	N	438580	100	3 억		701	N	N	0	N	00	N
103	20250108	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	54341430	25878	1127.58	2145	2145	2090	2735	1475	2105	2099.91	0.02	0	-513	2161	2132	2116	2087	2071	2147	2102	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	0.86	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2155	-2.78	20250106	2090	0.24	20250108	2460	-14.84	20240108	2070	1.21	20241119	0.00	N	438580	100	3 억		701	N	N	0	N	00	N
104	20250108	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	11949845	5692	248.02	2145	2145	2090	2735	1475	2105	2099.41	0.02	0	-347	2161	2132	2116	2087	2071	2147	2102	3	630	100	1470	5	1	3020000	63	40.98	1.11	12	0.19	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2090	0.00	20250108	2460	-15.04	20240108	2070	0.97	20241119	0.00	N	438580	100	3 억		701	N	N	0	N	00	N
105	20250108	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	48175	23	1.00	2145	2145	2090	2735	1475	2105	2094.57	0.02	0	-16	2161	2132	2116	2087	2071	2147	2102	3	630	100	1470	5	1	3020000	63	40.98	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2090	0.00	20250108	2460	-15.04	20240108	2070	0.97	20241119	0.00	N	438580	100	3 억		701	N	N	0	N	00	N
106	20250107	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4824990	2295	91.11	2100	2145	2100	2730	1470	2100	2102.39	0.02	0	-2005	2173	2136	2118	2081	2063	2127	2072	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.08	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2090	0.72	20250102	2460	-14.43	20240108	2070	1.69	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
107	20250107	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4631730	2203	87.46	2100	2145	2100	2730	1470	2100	2102.46	0.02	0	-1924	2173	2136	2118	2081	2063	2127	2072	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.07	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2090	0.72	20250102	2460	-14.43	20240108	2070	1.69	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
108	20250107	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3669910	1745	69.27	2100	2145	2100	2730	1470	2100	2103.10	0.02	0	-1466	2173	2136	2118	2081	2063	2127	2072	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.06	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
109	20250107	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2718610	1292	51.29	2100	2145	2100	2730	1470	2100	2104.19	0.02	0	-1013	2173	2136	2118	2081	2063	2127	2072	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.04	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
110	20250107	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1669100	793	31.48	2100	2145	2100	2730	1470	2100	2104.79	0.02	0	-565	2173	2136	2118	2081	2063	2127	2072	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.03	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2090	0.72	20250102	2460	-14.43	20240108	2070	1.69	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
111	20250107	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	710955	338	13.42	2100	2145	2100	2730	1470	2100	2103.42	0.02	0	-110	2173	2136	2118	2081	2063	2127	2072	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2090	1.67	20250102	2460	-13.62	20240108	2070	2.66	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
112	20250107	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	45	2	2.14	480945	229	9.09	2100	2145	2100	2730	1470	2100	2100.20	0.02	0	-1	2173	2136	2118	2081	2063	2127	2072	3	630	100	1470	5	1	3020000	65	42.06	1.14	12	0.01	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2090	2.63	20250102	2460	-12.80	20240108	2070	3.62	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
113	20250107	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	478800	228	9.05	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	0	2173	2136	2118	2081	2063	2127	2072	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.01	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		706	N	N	0	N	00	N
114	20250106	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5292340	2519	94.34	2155	2155	2100	2735	1475	2105	2100.97	0.02	0	-2001	2138	2121	2108	2091	2078	2115	2085	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.08	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
115	20250106	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5090725	2423	90.75	2155	2155	2100	2735	1475	2105	2101.00	0.02	0	-1940	2138	2121	2108	2091	2078	2115	2085	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.08	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
116	20250106	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4431315	2109	78.99	2155	2155	2100	2735	1475	2105	2101.15	0.02	0	-1626	2138	2121	2108	2091	2078	2115	2085	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.07	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
117	20250106	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3217515	1531	57.34	2155	2155	2100	2735	1475	2105	2101.58	0.02	0	-1306	2138	2121	2108	2091	2078	2115	2085	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.05	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
118	20250106	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2129715	1013	37.94	2155	2155	2100	2735	1475	2105	2102.38	0.02	0	-989	2138	2121	2108	2091	2078	2115	2085	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.03	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
119	20250106	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1457715	693	25.96	2155	2155	2100	2735	1475	2105	2103.48	0.02	0	-669	2138	2121	2108	2091	2078	2115	2085	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
120	20250106	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	754165	358	13.41	2155	2155	2100	2735	1475	2105	2106.61	0.02	0	-334	2138	2121	2108	2091	2078	2115	2085	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.01	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2155	-2.55	20250106	2090	0.48	20250102	2460	-14.63	20240108	2070	1.45	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
121	20250106	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	21265	10	0.37	2155	2155	2105	2735	1475	2105	2126.50	0.02	0	-10	2138	2121	2108	2091	2078	2115	2085	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2090	0.72	20250102	2460	-14.43	20240108	2070	1.69	20241119	0.00	N	438580	100	3 억		707	N	N	0	N	00	N
122	20250103	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5599910	2670	1804.05	2125	2125	2095	2720	1470	2095	2097.34	0.02	0	-1064	2171	2132	2111	2072	2051	2152	2092	3	625	100	1460	5	1	3020000	64	41.27	1.12	12	0.09	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2150	-2.09	20250102	2090	0.72	20250102	2460	-14.43	20240103	2070	1.69	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
123	20250103	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5332930	2543	1718.24	2125	2125	2095	2720	1470	2095	2097.10	0.02	0	-991	2171	2132	2111	2072	2051	2152	2092	3	625	100	1460	5	1	3020000	63	41.18	1.12	12	0.08	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2150	-2.33	20250102	2090	0.48	20250102	2460	-14.63	20240103	2070	1.45	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
124	20250103	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4604220	2196	1483.78	2125	2125	2095	2720	1470	2095	2096.64	0.02	0	-668	2171	2132	2111	2072	2051	2152	2092	3	625	100	1460	5	1	3020000	63	41.18	1.12	12	0.07	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2150	-2.33	20250102	2090	0.48	20250102	2460	-14.63	20240103	2070	1.45	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
125	20250103	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3229890	1541	1041.22	2125	2125	2095	2720	1470	2095	2095.97	0.02	0	-338	2171	2132	2111	2072	2051	2152	2092	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.05	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2150	-2.56	20250102	2090	0.24	20250102	2460	-14.84	20240103	2070	1.21	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
126	20250103	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2565775	1224	827.03	2125	2125	2095	2720	1470	2095	2096.22	0.02	0	-29	2171	2132	2111	2072	2051	2152	2092	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.04	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2150	-2.56	20250102	2090	0.24	20250102	2460	-14.84	20240103	2070	1.21	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
127	20250103	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1889080	901	608.78	2125	2125	2095	2720	1470	2095	2096.65	0.02	0	-27	2171	2132	2111	2072	2051	2152	2092	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.03	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2150	-2.56	20250102	2090	0.24	20250102	2460	-14.84	20240103	2070	1.21	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
128	20250103	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1191245	568	383.78	2125	2125	2095	2720	1470	2095	2097.26	0.02	0	0	2171	2132	2111	2072	2051	2152	2092	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.02	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2150	-2.56	20250102	2090	0.24	20250102	2460	-14.84	20240103	2070	1.21	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
129	20250103	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	10595	5	3.38	2125	2125	2110	2720	1470	2095	2119.00	0.02	0	-2	2171	2132	2111	2072	2051	2152	2092	3	625	100	1460	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2150	-1.86	20250102	2090	0.96	20250102	2460	-14.23	20240103	2070	1.93	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
130	20250102	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	311225	148	2.85	2090	2150	2090	2715	1465	2090	2102.87	0.02	0	0	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2150	-2.56	20250102	2090	0.24	20250102	2460	-14.84	20240102	2070	1.21	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
131	20250102	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	185525	88	1.69	2090	2150	2090	2715	1465	2090	2108.24	0.02	0	48	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2150	-1.86	20250102	2090	0.96	20250102	2460	-14.23	20240102	2070	1.93	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
132	20250102	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	185525	88	1.69	2090	2150	2090	2715	1465	2090	2108.24	0.02	0	48	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2150	-1.86	20250102	2090	0.96	20250102	2460	-14.23	20240102	2070	1.93	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
133	20250102	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	183415	87	1.67	2090	2150	2090	2715	1465	2090	2108.22	0.02	0	48	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2150	-1.63	20250102	2090	1.20	20250102	2460	-14.02	20240102	2070	2.17	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
134	20250102	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	183415	87	1.67	2090	2150	2090	2715	1465	2090	2108.22	0.02	0	48	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2150	-1.63	20250102	2090	1.20	20250102	2460	-14.02	20240102	2070	2.17	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
135	20250102	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	183415	87	1.67	2090	2150	2090	2715	1465	2090	2108.22	0.02	0	48	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2150	-1.63	20250102	2090	1.20	20250102	2460	-14.02	20240102	2070	2.17	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
136	20250102	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	52250	25	0.48	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2090	0.00	20250102	2090	0.00	20250102	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
137	20250102	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	0	0.00	0	0	0.00	0	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N