KissMeData/439410/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	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9352200	4496	110.85	2085	2085	2080	2710	1460	2085	2080.12	0.10	0	-4392	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240124	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
3	20250124	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9345945	4493	110.77	2085	2085	2080	2710	1460	2085	2080.11	0.10	0	-4392	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240124	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
4	20250124	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6953445	3343	82.42	2085	2085	2080	2710	1460	2085	2080.00	0.10	0	-3342	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240124	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
5	20250124	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4952485	2381	58.70	2085	2085	2080	2710	1460	2085	2080.00	0.10	0	-2380	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240124	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
6	20250124	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2972325	1429	35.23	2085	2085	2080	2710	1460	2085	2080.00	0.10	0	-1428	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240124	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
7	20250124	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1062885	511	12.60	2085	2085	2080	2710	1460	2085	2080.01	0.10	0	-510	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240124	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
8	20250124	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.02	2085	2085	2085	2710	1460	2085	2085.00	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240124	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
9	20250124	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240124	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
10	20250123	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8427485	4056	157.58	2080	2085	2075	2710	1460	2085	2077.78	0.10	0	-3553	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240123	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
11	20250123	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8427485	4056	157.58	2080	2085	2075	2710	1460	2085	2077.78	0.10	0	-3553	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240123	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
12	20250123	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7072500	3403	132.21	2080	2085	2075	2710	1460	2085	2078.31	0.10	0	-2901	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.17	1.08	12	0.04	59.00	1925.00	2120	20240718	-2.12	2015	20240118	2.98	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2020	2.72	20240123	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
13	20250123	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5537000	2663	103.46	2080	2085	2075	2710	1460	2085	2079.23	0.10	0	-2161	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.17	1.08	12	0.03	59.00	1925.00	2120	20240718	-2.12	2015	20240118	2.98	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2020	2.72	20240123	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
14	20250123	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4043530	1944	75.52	2080	2085	2080	2710	1460	2085	2080.01	0.10	0	-1442	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240123	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
15	20250123	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2410730	1159	45.03	2080	2085	2080	2710	1460	2085	2080.01	0.10	0	-657	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240123	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
16	20250123	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1044170	502	19.50	2080	2085	2080	2710	1460	2085	2080.02	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240123	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
17	20250123	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240123	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
18	20250122	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5353940	2574	87.28	2080	2085	2080	2710	1460	2085	2080.01	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
19	20250122	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5347685	2571	87.18	2080	2085	2080	2710	1460	2085	2080.00	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
20	20250122	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5347685	2571	87.18	2080	2085	2080	2710	1460	2085	2080.00	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
21	20250122	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5347685	2571	87.18	2080	2085	2080	2710	1460	2085	2080.00	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
22	20250122	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5347685	2571	87.18	2080	2085	2080	2710	1460	2085	2080.00	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
23	20250122	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5347685	2571	87.18	2080	2085	2080	2710	1460	2085	2080.00	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
24	20250122	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5347685	2571	87.18	2080	2085	2080	2710	1460	2085	2080.00	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
25	20250122	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.10	0	0	2088	2086	2083	2081	2078	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
26	20250121	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6141360	2949	144.99	2080	2085	2080	2700	1460	2080	2082.52	0.10	0	2500	2083	2081	2078	2076	2073	2082	2077	9	620	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
27	20250121	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6135105	2946	144.84	2080	2085	2080	2700	1460	2080	2082.52	0.10	0	2500	2083	2081	2078	2076	2073	2082	2077	9	620	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
28	20250121	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6135105	2946	144.84	2080	2085	2080	2700	1460	2080	2082.52	0.10	0	2500	2083	2081	2078	2076	2073	2082	2077	9	620	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
29	20250121	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6135105	2946	144.84	2080	2085	2080	2700	1460	2080	2082.52	0.10	0	2500	2083	2081	2078	2076	2073	2082	2077	9	620	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
30	20250121	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6135105	2946	144.84	2080	2085	2080	2700	1460	2080	2082.52	0.10	0	2500	2083	2081	2078	2076	2073	2082	2077	9	620	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
31	20250121	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6135105	2946	144.84	2080	2085	2080	2700	1460	2080	2082.52	0.10	0	2500	2083	2081	2078	2076	2073	2082	2077	9	620	100	1450	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.65	2015	20240118	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2020	3.22	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
32	20250121	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	886080	426	20.94	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	0	2083	2081	2078	2076	2073	2082	2077	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
33	20250121	091301	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	0.10	0	0	2083	2081	2078	2076	2073	2082	2077	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
34	20250120	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4226495	2034	84.47	2080	2080	2075	2700	1460	2080	2077.92	0.10	0	0	2090	2085	2080	2075	2070	2082	2072	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
35	20250120	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4224415	2033	84.43	2080	2080	2075	2700	1460	2080	2077.92	0.10	0	0	2090	2085	2080	2075	2070	2082	2072	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
36	20250120	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3921460	1887	78.36	2080	2080	2075	2700	1460	2080	2078.15	0.10	0	0	2090	2085	2080	2075	2070	2082	2072	9	620	100	1450	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2120	20240718	-2.12	2015	20240118	2.98	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2020	2.72	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
37	20250120	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2468960	1187	49.29	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	0	2090	2085	2080	2075	2070	2082	2072	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
38	20250120	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2466880	1186	49.25	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	0	2090	2085	2080	2075	2070	2082	2072	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
39	20250120	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2238080	1076	44.68	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	0	2090	2085	2080	2075	2070	2082	2072	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
40	20250120	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2236000	1075	44.64	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	0	2090	2085	2080	2075	2070	2082	2072	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
41	20250120	091301	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	0.10	0	0	2090	2085	2080	2075	2070	2082	2072	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2015	20240118	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2020	2.97	20240122	0.00	N	439410	100	8 억		8871	N	N	0	N	00	N
42	20250117	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5005475	2408	56.01	2085	2085	2075	2700	1460	2080	2078.69	0.10	0	-1532	2090	2085	2080	2075	2070	2085	2075	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.89	2015	20240110	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8883	N	N	0	N	00	N
43	20250117	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4992995	2402	55.87	2085	2085	2075	2700	1460	2080	2078.68	0.10	0	-1530	2090	2085	2080	2075	2070	2085	2075	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.89	2015	20240110	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8883	N	N	0	N	00	N
44	20250117	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4782915	2301	53.52	2085	2085	2075	2700	1460	2080	2078.62	0.10	0	-1530	2090	2085	2080	2075	2070	2085	2075	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.89	2015	20240110	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8883	N	N	0	N	00	N
45	20250117	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3805315	1831	42.59	2085	2085	2075	2700	1460	2080	2078.27	0.10	0	-1530	2090	2085	2080	2075	2070	2085	2075	9	620	100	1450	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2120	20240718	-2.12	2015	20240110	2.98	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2015	2.98	20240118	0.00	N	439410	100	8 억		8883	N	N	0	N	00	N
46	20250117	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2215205	1065	24.77	2085	2085	2080	2700	1460	2080	2080.00	0.10	0	-864	2090	2085	2080	2075	2070	2085	2075	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.89	2015	20240110	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8883	N	N	0	N	00	N
47	20250117	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	128965	62	1.44	2085	2085	2080	2700	1460	2080	2080.08	0.10	0	-61	2090	2085	2080	2075	2070	2085	2075	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2015	20240110	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8883	N	N	0	N	00	N
48	20250117	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.02	2085	2085	2085	2700	1460	2080	2085.00	0.10	0	0	2090	2085	2080	2075	2070	2085	2075	9	620	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	2015	20240110	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8883	N	N	0	N	00	N
49	20250117	091259	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	0.10	0	0	2090	2085	2080	2075	2070	2085	2075	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2015	20240110	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8883	N	N	0	N	00	N
50	20250116	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8927275	4299	117.75	2080	2085	2075	2700	1460	2080	2076.59	0.10	0	-3550	2093	2086	2083	2076	2073	2085	2075	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.89	2015	20240109	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8884	N	N	0	N	00	N
51	20250116	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8927275	4299	117.75	2080	2085	2075	2700	1460	2080	2076.59	0.10	0	-3550	2093	2086	2083	2076	2073	2085	2075	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.89	2015	20240109	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8884	N	N	0	N	00	N
52	20250116	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	7464685	3595	98.47	2080	2085	2075	2700	1460	2080	2076.41	0.10	0	-2848	2093	2086	2083	2076	2073	2085	2075	9	620	100	1450	5	1	8800000	183	35.17	1.08	12	0.04	59.00	1925.00	2120	20240718	-2.12	2015	20240109	2.98	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2015	2.98	20240118	0.00	N	439410	100	8 억		8884	N	N	0	N	00	N
53	20250116	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5649060	2720	74.50	2080	2085	2075	2700	1460	2080	2076.86	0.10	0	-1973	2093	2086	2083	2076	2073	2085	2075	9	620	100	1450	5	1	8800000	183	35.17	1.08	12	0.03	59.00	1925.00	2120	20240718	-2.12	2015	20240109	2.98	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2015	2.98	20240118	0.00	N	439410	100	8 억		8884	N	N	0	N	00	N
54	20250116	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3997360	1924	52.70	2080	2085	2075	2700	1460	2080	2077.63	0.10	0	-1177	2093	2086	2083	2076	2073	2085	2075	9	620	100	1450	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2120	20240718	-2.12	2015	20240109	2.98	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2015	2.98	20240118	0.00	N	439410	100	8 억		8884	N	N	0	N	00	N
55	20250116	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2241910	1078	29.53	2080	2085	2075	2700	1460	2080	2079.69	0.10	0	-401	2093	2086	2083	2076	2073	2085	2075	9	620	100	1450	5	1	8800000	183	35.17	1.08	12	0.01	59.00	1925.00	2120	20240718	-2.12	2015	20240109	2.98	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2015	2.98	20240118	0.00	N	439410	100	8 억		8884	N	N	0	N	00	N
56	20250116	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	994245	478	13.09	2080	2085	2080	2700	1460	2080	2080.01	0.10	0	-1	2093	2086	2083	2076	2073	2085	2075	9	620	100	1450	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.65	2015	20240109	3.47	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8884	N	N	0	N	00	N
57	20250116	091259	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	0.10	0	0	2093	2086	2083	2076	2073	2085	2075	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2015	20240109	3.23	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8884	N	N	0	N	00	N
58	20250115	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	7594140	3651	3319.09	2090	2090	2080	2710	1460	2085	2080.02	0.10	0	-3321	2098	2091	2083	2076	2068	2095	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2120	20240718	-1.89	2010	20240108	3.48	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8887	N	N	0	N	00	N
59	20250115	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	7481820	3597	3270.00	2090	2090	2080	2710	1460	2085	2080.02	0.10	0	-3267	2098	2091	2083	2076	2068	2095	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2120	20240718	-1.89	2010	20240108	3.48	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8887	N	N	0	N	00	N
60	20250115	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6117340	2941	2673.64	2090	2090	2080	2710	1460	2085	2080.02	0.10	0	-2611	2098	2091	2083	2076	2068	2095	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.89	2010	20240108	3.48	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8887	N	N	0	N	00	N
61	20250115	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4484540	2156	1960.00	2090	2090	2080	2710	1460	2085	2080.03	0.10	0	-1900	2098	2091	2083	2076	2068	2095	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2120	20240718	-1.89	2010	20240108	3.48	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8887	N	N	0	N	00	N
62	20250115	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3009820	1447	1315.45	2090	2090	2080	2710	1460	2085	2080.04	0.10	0	-1191	2098	2091	2083	2076	2068	2095	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2120	20240718	-1.89	2010	20240108	3.48	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8887	N	N	0	N	00	N
63	20250115	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	767580	369	335.45	2090	2090	2080	2710	1460	2085	2080.16	0.10	0	-363	2098	2091	2083	2076	2068	2095	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2010	20240108	3.48	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8887	N	N	0	N	00	N
64	20250115	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2090	1	0.91	2090	2090	2090	2710	1460	2085	2090.00	0.10	0	0	2098	2091	2083	2076	2068	2095	2080	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	2010	20240108	3.98	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2015	3.72	20240118	0.00	N	439410	100	8 억		8887	N	N	0	N	00	N
65	20250115	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.10	0	0	2098	2091	2083	2076	2068	2095	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	2010	20240108	3.73	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8887	N	N	0	N	00	N
66	20250114	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	229280	110	31.79	2075	2090	2075	2710	1460	2085	2084.36	0.10	0	-44	2095	2090	2085	2080	2075	2087	2077	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	2000	20240105	4.25	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8931	N	N	0	N	00	N
67	20250114	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	31215	15	4.34	2075	2090	2075	2710	1460	2085	2081.00	0.10	0	0	2095	2090	2085	2080	2075	2087	2077	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2000	20240105	4.00	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8931	N	N	0	N	00	N
68	20250114	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	31215	15	4.34	2075	2090	2075	2710	1460	2085	2081.00	0.10	0	0	2095	2090	2085	2080	2075	2087	2077	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2000	20240105	4.00	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8931	N	N	0	N	00	N
69	20250114	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	31215	15	4.34	2075	2090	2075	2710	1460	2085	2081.00	0.10	0	0	2095	2090	2085	2080	2075	2087	2077	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	2000	20240105	4.00	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240118	0.00	N	439410	100	8 억		8931	N	N	0	N	00	N
70	20250114	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6255	3	0.87	2075	2090	2075	2710	1460	2085	2085.00	0.10	0	0	2095	2090	2085	2080	2075	2087	2077	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	2000	20240105	4.50	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2015	3.72	20240118	0.00	N	439410	100	8 억		8931	N	N	0	N	00	N
71	20250114	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6255	3	0.87	2075	2090	2075	2710	1460	2085	2085.00	0.10	0	0	2095	2090	2085	2080	2075	2087	2077	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	2000	20240105	4.50	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2015	3.72	20240118	0.00	N	439410	100	8 억		8931	N	N	0	N	00	N
72	20250114	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6255	3	0.87	2075	2090	2075	2710	1460	2085	2085.00	0.10	0	0	2095	2090	2085	2080	2075	2087	2077	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	2000	20240105	4.50	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2015	3.72	20240118	0.00	N	439410	100	8 억		8931	N	N	0	N	00	N
73	20250114	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4165	2	0.58	2075	2090	2075	2710	1460	2085	2082.50	0.10	0	0	2095	2090	2085	2080	2075	2087	2077	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	2000	20240105	4.50	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2015	3.72	20240118	0.00	N	439410	100	8 억		8931	N	N	0	N	00	N
74	20250113	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	722415	346	61.68	2090	2090	2080	2715	1465	2090	2087.90	0.10	0	-19	2093	2091	2088	2086	2083	2092	2087	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	1998	20240104	4.35	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
75	20250113	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	722415	346	61.68	2090	2090	2080	2715	1465	2090	2087.90	0.10	0	-19	2093	2091	2088	2086	2083	2092	2087	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	1998	20240104	4.35	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
76	20250113	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	722415	346	61.68	2090	2090	2080	2715	1465	2090	2087.90	0.10	0	-19	2093	2091	2088	2086	2083	2092	2087	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	1998	20240104	4.35	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
77	20250113	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	616330	295	52.58	2090	2090	2085	2715	1465	2090	2089.25	0.10	0	-19	2093	2091	2088	2086	2083	2092	2087	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	1998	20240104	4.35	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
78	20250113	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	564205	270	48.13	2090	2090	2085	2715	1465	2090	2089.65	0.10	0	-19	2093	2091	2088	2086	2083	2092	2087	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	1998	20240104	4.35	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
79	20250113	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	564205	270	48.13	2090	2090	2085	2715	1465	2090	2089.65	0.10	0	-19	2093	2091	2088	2086	2083	2092	2087	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	1998	20240104	4.35	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240118	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
80	20250113	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.10	0	0	2093	2091	2088	2086	2083	2092	2087	9	625	100	1460	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	1998	20240104	4.60	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2015	3.72	20240118	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
81	20250113	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.10	0	0	2093	2091	2088	2086	2083	2092	2087	9	625	100	1460	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	1998	20240104	4.60	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2015	3.72	20240118	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
82	20250110	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1169710	561	12.41	2085	2090	2085	2710	1460	2085	2085.04	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.01	59.00	1925.00	2120	20240718	-1.42	1997	20240103	4.66	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2015	3.72	20240110	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
83	20250110	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1159260	556	12.30	2085	2085	2085	2710	1460	2085	2085.00	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.65	1997	20240103	4.41	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240110	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
84	20250110	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1000800	480	10.62	2085	2085	2085	2710	1460	2085	2085.00	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.65	1997	20240103	4.41	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240110	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
85	20250110	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1000800	480	10.62	2085	2085	2085	2710	1460	2085	2085.00	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.65	1997	20240103	4.41	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240110	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
86	20250110	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1000800	480	10.62	2085	2085	2085	2710	1460	2085	2085.00	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.65	1997	20240103	4.41	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240110	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
87	20250110	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	1997	20240103	4.41	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240110	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
88	20250110	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	1997	20240103	4.41	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240110	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
89	20250110	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	1997	20240103	4.41	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240110	0.00	N	439410	100	8 억		8950	N	N	0	N	00	N
90	20250109	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9391795	4521	86.13	2075	2085	2075	2710	1460	2085	2077.37	0.10	0	-3880	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.65	1996	20240102	4.46	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2015	3.47	20240109	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
91	20250109	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9206625	4432	84.44	2075	2085	2075	2710	1460	2085	2077.31	0.10	0	-3801	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.89	1996	20240102	4.21	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240109	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
92	20250109	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	7657000	3687	70.24	2075	2085	2075	2710	1460	2085	2076.76	0.10	0	-3174	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2120	20240718	-1.89	1996	20240102	4.21	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240109	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
93	20250109	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6340335	3054	58.18	2075	2080	2075	2710	1460	2085	2076.08	0.10	0	-2546	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.89	1996	20240102	4.21	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240109	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
94	20250109	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5005480	2411	45.93	2075	2080	2075	2710	1460	2085	2076.10	0.10	0	-1919	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.17	1.08	12	0.03	59.00	1925.00	2120	20240718	-2.12	1996	20240102	3.96	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2015	2.98	20240109	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
95	20250109	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3660880	1763	33.59	2075	2080	2075	2710	1460	2085	2076.51	0.10	0	-1271	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2120	20240718	-2.12	1996	20240102	3.96	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2015	2.98	20240109	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
96	20250109	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2392920	1153	21.97	2075	2080	2075	2710	1460	2085	2075.39	0.10	0	-677	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.89	1996	20240102	4.21	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2015	3.23	20240109	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
97	20250109	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	103750	50	0.95	2075	2075	2075	2710	1460	2085	2075.00	0.10	0	-50	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2120	20240718	-2.12	1996	20240102	3.96	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2015	2.98	20240109	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
98	20250108	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	10899450	5249	27.62	2080	2085	2075	2715	1465	2090	2076.48	0.10	0	-3922	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.06	59.00	1925.00	2120	20240718	-1.65	1993	20231228	4.62	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2010	3.73	20240108	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
99	20250108	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	10708290	5157	27.13	2080	2085	2075	2715	1465	2090	2076.46	0.10	0	-3853	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.17	1.08	12	0.06	59.00	1925.00	2120	20240718	-2.12	1993	20231228	4.11	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2010	3.23	20240108	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
100	20250108	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	9380025	4517	23.77	2080	2085	2075	2715	1465	2090	2076.61	0.10	0	-3213	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.17	1.08	12	0.05	59.00	1925.00	2120	20240718	-2.12	1993	20231228	4.11	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2010	3.23	20240108	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
101	20250108	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	8088680	3895	20.49	2080	2085	2075	2715	1465	2090	2076.68	0.10	0	-2592	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.17	1.08	12	0.04	59.00	1925.00	2120	20240718	-2.12	1993	20231228	4.11	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2010	3.23	20240108	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
102	20250108	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4712655	2268	11.93	2080	2085	2075	2715	1465	2090	2077.89	0.10	0	-1965	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.89	1993	20231228	4.37	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2010	3.48	20240108	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
103	20250108	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	2813705	1353	7.12	2080	2085	2075	2715	1465	2090	2079.60	0.10	0	-1350	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2120	20240718	-2.12	1993	20231228	4.11	2090	-0.72	20250106	2070	0.24	20250102	2120	-2.12	20240718	2010	3.23	20240108	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
104	20250108	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1523070	732	3.85	2080	2085	2080	2715	1465	2090	2080.70	0.10	0	-729	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2120	20240718	-1.89	1993	20231228	4.37	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2010	3.48	20240108	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
105	20250108	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	249600	120	0.63	2080	2080	2080	2715	1465	2090	2080.00	0.10	0	-107	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	1993	20231228	4.37	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2010	3.48	20240108	0.00	N	439410	100	8 억		8908	N	N	0	N	00	N
106	20250107	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	39570740	19006	175.77	2080	2090	2080	2715	1465	2090	2082.01	0.10	0	-3948	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.42	1.09	12	0.22	59.00	1925.00	2120	20240718	-1.42	1983	20231227	5.40	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2010	3.98	20240108	0.00	N	439410	100	8 억		8934	N	N	0	N	00	N
107	20250107	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	39310110	18881	174.61	2080	2090	2080	2715	1465	2090	2081.99	0.10	0	-3824	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.21	59.00	1925.00	2120	20240718	-1.65	1983	20231227	5.14	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2010	3.73	20240108	0.00	N	439410	100	8 억		8934	N	N	0	N	00	N
108	20250107	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	27198345	13072	120.89	2080	2090	2080	2715	1465	2090	2080.66	0.10	0	-2925	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.15	59.00	1925.00	2120	20240718	-1.65	1983	20231227	5.14	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2010	3.73	20240108	0.00	N	439410	100	8 억		8934	N	N	0	N	00	N
109	20250107	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	25344780	12183	112.67	2080	2090	2080	2715	1465	2090	2080.34	0.10	0	-2036	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.34	1.08	12	0.14	59.00	1925.00	2120	20240718	-1.65	1983	20231227	5.14	2090	0.00	20250106	2070	0.72	20250102	2120	-1.65	20240718	2010	3.73	20240108	0.00	N	439410	100	8 억		8934	N	N	0	N	00	N
110	20250107	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	23317180	11210	103.67	2080	2090	2080	2715	1465	2090	2080.03	0.10	0	-1133	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.25	1.08	12	0.13	59.00	1925.00	2120	20240718	-1.89	1983	20231227	4.89	2090	0.00	20250106	2070	0.48	20250102	2120	-1.89	20240718	2010	3.48	20240108	0.00	N	439410	100	8 억		8934	N	N	0	N	00	N
111	20250107	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	522080	251	2.32	2080	2080	2080	2715	1465	2090	2080.00	0.10	0	-251	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	1983	20231227	4.89	2090	-0.48	20250106	2070	0.48	20250102	2120	-1.89	20240718	2010	3.48	20240108	0.00	N	439410	100	8 억		8934	N	N	0	N	00	N
112	20250107	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.10	0	0	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	1983	20231227	5.40	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2010	3.98	20240108	0.00	N	439410	100	8 억		8934	N	N	0	N	00	N
113	20250107	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.10	0	0	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	1983	20231227	5.40	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2010	3.98	20240108	0.00	N	439410	100	8 억		8934	N	N	0	N	00	N
114	20250106	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	22510285	10788	149.23	2080	2090	2080	2710	1460	2085	2086.60	0.12	0	-5206	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.12	59.00	1925.00	2120	20240718	-1.42	1983	20231227	5.40	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2010	3.98	20240108	0.00	N	439410	100	8 억		10218	N	N	0	N	00	N
115	20250106	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22293395	10684	147.79	2080	2090	2080	2710	1460	2085	2086.62	0.12	0	-5112	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.12	59.00	1925.00	2120	20240718	-1.65	1983	20231227	5.14	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2010	3.73	20240108	0.00	N	439410	100	8 억		10218	N	N	0	N	00	N
116	20250106	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	21019460	10073	139.34	2080	2090	2080	2710	1460	2085	2086.71	0.12	0	-4501	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.11	59.00	1925.00	2120	20240718	-1.65	1983	20231227	5.14	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2010	3.73	20240108	0.00	N	439410	100	8 억		10218	N	N	0	N	00	N
117	20250106	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	19710080	9445	130.65	2080	2090	2080	2710	1460	2085	2086.83	0.12	0	-3873	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.11	59.00	1925.00	2120	20240718	-1.65	1983	20231227	5.14	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2010	3.73	20240108	0.00	N	439410	100	8 억		10218	N	N	0	N	00	N
118	20250106	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	14569795	6985	96.62	2080	2090	2080	2710	1460	2085	2085.87	0.12	0	-3271	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.08	59.00	1925.00	2120	20240718	-1.42	1983	20231227	5.40	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2010	3.98	20240108	0.00	N	439410	100	8 억		10218	N	N	0	N	00	N
119	20250106	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8415655	4040	55.89	2080	2085	2080	2710	1460	2085	2083.08	0.12	0	-2640	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.65	1983	20231227	5.14	2085	0.00	20250102	2070	0.72	20250102	2120	-1.65	20240718	2010	3.73	20240108	0.00	N	439410	100	8 억		10218	N	N	0	N	00	N
120	20250106	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4216465	2026	28.03	2080	2085	2080	2710	1460	2085	2081.18	0.12	0	-2026	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2120	20240718	-1.65	1983	20231227	5.14	2085	0.00	20250102	2070	0.72	20250102	2120	-1.65	20240718	2010	3.73	20240108	0.00	N	439410	100	8 억		10218	N	N	0	N	00	N
121	20250106	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	210080	101	1.40	2080	2080	2080	2710	1460	2085	2080.00	0.12	0	-101	2091	2087	2081	2077	2071	2090	2080	9	625	100	1450	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.89	1983	20231227	4.89	2085	-0.24	20250102	2070	0.48	20250102	2120	-1.89	20240718	2010	3.48	20240108	0.00	N	439410	100	8 억		10218	N	N	0	N	00	N
122	20250103	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	15028250	7229	21.21	2075	2085	2075	2695	1455	2075	2078.88	0.12	0	-3945	2091	2082	2076	2067	2061	2082	2067	9	620	100	1450	5	1	8800000	183	35.34	1.08	12	0.08	59.00	1925.00	2120	20240718	-1.65	1981	20231222	5.25	2085	0.00	20250102	2070	0.72	20250102	2120	-1.65	20240718	1997	4.41	20240103	0.00	N	439410	100	8 억		10241	N	N	0	N	00	N
123	20250103	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	13882010	6679	19.60	2075	2085	2075	2695	1455	2075	2078.46	0.12	0	-3823	2091	2082	2076	2067	2061	2082	2067	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.08	59.00	1925.00	2120	20240718	-1.89	1981	20231222	5.00	2085	0.00	20250102	2070	0.48	20250102	2120	-1.89	20240718	1997	4.16	20240103	0.00	N	439410	100	8 억		10241	N	N	0	N	00	N
124	20250103	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	9896695	4763	13.98	2075	2080	2075	2695	1455	2075	2077.83	0.12	0	-3202	2091	2082	2076	2067	2061	2082	2067	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.89	1981	20231222	5.00	2085	-0.24	20250102	2070	0.48	20250102	2120	-1.89	20240718	1997	4.16	20240103	0.00	N	439410	100	8 억		10241	N	N	0	N	00	N
125	20250103	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	8605015	4142	12.15	2075	2080	2075	2695	1455	2075	2077.50	0.12	0	-2581	2091	2082	2076	2067	2061	2082	2067	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2120	20240718	-1.89	1981	20231222	5.00	2085	-0.24	20250102	2070	0.48	20250102	2120	-1.89	20240718	1997	4.16	20240103	0.00	N	439410	100	8 억		10241	N	N	0	N	00	N
126	20250103	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	7305015	3517	10.32	2075	2080	2075	2695	1455	2075	2077.06	0.12	0	-1956	2091	2082	2076	2067	2061	2082	2067	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2120	20240718	-1.89	1981	20231222	5.00	2085	-0.24	20250102	2070	0.48	20250102	2120	-1.89	20240718	1997	4.16	20240103	0.00	N	439410	100	8 억		10241	N	N	0	N	00	N
127	20250103	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5499625	2648	7.77	2075	2080	2075	2695	1455	2075	2076.90	0.12	0	-1340	2091	2082	2076	2067	2061	2082	2067	9	620	100	1450	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.89	1981	20231222	5.00	2085	-0.24	20250102	2070	0.48	20250102	2120	-1.89	20240718	1997	4.16	20240103	0.00	N	439410	100	8 억		10241	N	N	0	N	00	N
128	20250103	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2112350	1018	2.99	2075	2075	2075	2695	1455	2075	2075.00	0.12	0	-712	2091	2082	2076	2067	2061	2082	2067	9	620	100	1450	5	1	8800000	183	35.17	1.08	12	0.01	59.00	1925.00	2120	20240718	-2.12	1981	20231222	4.75	2085	-0.48	20250102	2070	0.24	20250102	2120	-2.12	20240718	1997	3.91	20240103	0.00	N	439410	100	8 억		10241	N	N	0	N	00	N
129	20250103	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	203350	98	0.29	2075	2075	2075	2695	1455	2075	2075.00	0.12	0	-63	2091	2082	2076	2067	2061	2082	2067	9	620	100	1450	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2120	20240718	-2.12	1981	20231222	4.75	2085	-0.48	20250102	2070	0.24	20250102	2120	-2.12	20240718	1997	3.91	20240103	0.00	N	439410	100	8 억		10241	N	N	0	N	00	N
130	20250102	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	70690920	34077	502.46	2075	2085	2070	2690	1450	2070	2074.45	0.10	0	1297	2076	2072	2071	2067	2066	2072	2067	9	620	100	1440	5	1	8800000	183	35.17	1.08	12	0.39	59.00	1925.00	2120	20240718	-2.12	1981	20231222	4.75	2085	-0.48	20250102	2070	0.24	20250102	2120	-2.12	20240718	1996	3.96	20240102	0.00	N	439410	100	8 억		8944	N	N	0	N	00	N
131	20250102	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	70433620	33953	500.63	2075	2085	2070	2690	1450	2070	2074.44	0.10	0	1369	2076	2072	2071	2067	2066	2072	2067	9	620	100	1440	5	1	8800000	182	35.08	1.08	12	0.39	59.00	1925.00	2120	20240718	-2.36	1981	20231222	4.49	2085	-0.72	20250102	2070	0.00	20250102	2120	-2.36	20240718	1996	3.71	20240102	0.00	N	439410	100	8 억		8944	N	N	0	N	00	N
132	20250102	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	70433620	33953	500.63	2075	2085	2070	2690	1450	2070	2074.44	0.10	0	1369	2076	2072	2071	2067	2066	2072	2067	9	620	100	1440	5	1	8800000	182	35.08	1.08	12	0.39	59.00	1925.00	2120	20240718	-2.36	1981	20231222	4.49	2085	-0.72	20250102	2070	0.00	20250102	2120	-2.36	20240718	1996	3.71	20240102	0.00	N	439410	100	8 억		8944	N	N	0	N	00	N
133	20250102	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	70433620	33953	500.63	2075	2085	2070	2690	1450	2070	2074.44	0.10	0	1369	2076	2072	2071	2067	2066	2072	2067	9	620	100	1440	5	1	8800000	182	35.08	1.08	12	0.39	59.00	1925.00	2120	20240718	-2.36	1981	20231222	4.49	2085	-0.72	20250102	2070	0.00	20250102	2120	-2.36	20240718	1996	3.71	20240102	0.00	N	439410	100	8 억		8944	N	N	0	N	00	N
134	20250102	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	6683390	3214	47.39	2075	2085	2070	2690	1450	2070	2079.46	0.10	0	1369	2076	2072	2071	2067	2066	2072	2067	9	620	100	1440	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2120	20240718	-1.89	1981	20231222	5.00	2085	-0.24	20250102	2070	0.48	20250102	2120	-1.89	20240718	1996	4.21	20240102	0.00	N	439410	100	8 억		8944	N	N	0	N	00	N
135	20250102	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	5593470	2690	39.66	2075	2085	2070	2690	1450	2070	2079.36	0.10	0	1369	2076	2072	2071	2067	2066	2072	2067	9	620	100	1440	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2120	20240718	-1.89	1981	20231222	5.00	2085	-0.24	20250102	2070	0.48	20250102	2120	-1.89	20240718	1996	4.21	20240102	0.00	N	439410	100	8 억		8944	N	N	0	N	00	N
136	20250102	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	998075	481	7.09	2075	2075	2075	2690	1450	2070	2075.00	0.10	0	0	2076	2072	2071	2067	2066	2072	2067	9	620	100	1440	5	1	8800000	183	35.17	1.08	12	0.01	59.00	1925.00	2120	20240718	-2.12	1981	20231222	4.75	2075	0.00	20250102	2075	0.00	20250102	2120	-2.12	20240718	1996	3.96	20240102	0.00	N	439410	100	8 억		8944	N	N	0	N	00	N
137	20250102	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.10	0	0	2076	2072	2071	2067	2066	2072	2067	9	620	100	1440	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2120	20240718	-2.36	1981	20231222	4.49	0	0.00	0	0	0.00	0	2120	-2.36	20240718	1996	3.71	20240102	0.00	N	439410	100	8 억		8944	N	N	0	N	00	N