KissMeData/439250/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	10400	10	2	0.10	13750460	1323	54.40	10390	10400	10380	13500	7280	10390	10393.39	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.04	249.00	9580.00	10420	20241022	-0.19	9720	20240129	7.00	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		607	N	N	0	N	00	N
3	20250124	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	11670460	1123	46.18	10390	10400	10380	13500	7280	10390	10392.22	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.03	249.00	9580.00	10420	20241022	-0.19	9720	20240129	7.00	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		607	N	N	0	N	00	N
4	20250124	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	6315110	608	25.00	10390	10390	10380	13500	7280	10390	10386.69	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		607	N	N	0	N	00	N
5	20250124	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	3468250	334	13.73	10390	10390	10380	13500	7280	10390	10383.98	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		607	N	N	0	N	00	N
6	20250124	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	3395520	327	13.45	10390	10390	10380	13500	7280	10390	10383.85	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		607	N	N	0	N	00	N
7	20250124	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	2055850	198	8.14	10390	10390	10380	13500	7280	10390	10383.08	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		607	N	N	0	N	00	N
8	20250124	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	976330	94	3.87	10390	10390	10380	13500	7280	10390	10386.49	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		607	N	N	0	N	00	N
9	20250124	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	93510	9	0.37	10390	10390	10390	13500	7280	10390	10390.00	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		607	N	N	0	N	00	N
10	20250123	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	25266600	2432	311.79	10390	10400	10380	13490	7270	10380	10389.23	0.02	0	35	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
11	20250123	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	25162700	2422	310.51	10390	10400	10380	13490	7270	10380	10389.22	0.02	0	35	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
12	20250123	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	9712770	935	119.87	10390	10400	10380	13490	7270	10380	10387.99	0.02	0	35	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
13	20250123	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	9286770	894	114.62	10390	10400	10380	13490	7270	10380	10387.89	0.02	0	35	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
14	20250123	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	7324740	705	90.38	10390	10400	10380	13490	7270	10380	10389.70	0.02	0	35	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
15	20250123	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	6472980	623	79.87	10390	10400	10390	13490	7270	10380	10390.02	0.02	0	0	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
16	20250123	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	20	2	0.19	6369080	613	78.59	10390	10400	10390	13490	7270	10380	10390.02	0.02	0	0	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.02	249.00	9580.00	10420	20241022	-0.19	9720	20240129	7.00	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
17	20250123	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	114290	11	1.41	10390	10390	10390	13490	7270	10380	10390.00	0.02	0	0	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
18	20250122	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	8101920	780	19.29	10390	10400	10380	13500	7280	10390	10387.08	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
19	20250122	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	7987740	769	19.02	10390	10400	10380	13500	7280	10390	10387.18	0.02	0	20	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
20	20250122	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	7987740	769	19.02	10390	10400	10380	13500	7280	10390	10387.18	0.02	0	20	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
21	20250122	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	7074300	681	16.84	10390	10400	10380	13500	7280	10390	10388.11	0.02	0	20	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
22	20250122	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	6970400	671	16.59	10390	10400	10380	13500	7280	10390	10388.08	0.02	0	20	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
23	20250122	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	2326070	224	5.54	10390	10400	10380	13500	7280	10390	10384.24	0.02	0	20	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
24	20250122	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	2107870	203	5.02	10390	10400	10380	13500	7280	10390	10383.60	0.02	0	20	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.01	249.00	9580.00	10420	20241022	-0.19	9720	20240129	7.00	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
25	20250122	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	93510	9	0.22	10390	10390	10390	13500	7280	10390	10390.00	0.02	0	9	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
26	20250121	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	41983240	4044	112.77	10390	10400	10380	13500	7280	10390	10381.61	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
27	20250121	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	36694820	3535	98.58	10390	10400	10380	13500	7280	10390	10380.43	0.02	0	15	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
28	20250121	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	36331370	3500	97.60	10390	10400	10380	13500	7280	10390	10380.39	0.02	0	15	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
29	20250121	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	36227550	3490	97.32	10390	10400	10380	13500	7280	10390	10380.39	0.02	0	13	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.10	249.00	9580.00	10420	20241022	-0.19	9720	20240129	7.00	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
30	20250121	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	36217150	3489	97.30	10390	10400	10380	13500	7280	10390	10380.38	0.02	0	13	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.10	249.00	9580.00	10420	20241022	-0.19	9720	20240129	7.00	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
31	20250121	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	35988770	3467	96.68	10390	10400	10380	13500	7280	10390	10380.38	0.02	0	13	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
32	20250121	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	20958320	2019	56.30	10390	10390	10380	13500	7280	10390	10380.54	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
33	20250121	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	41560	4	0.11	10390	10390	10390	13500	7280	10390	10390.00	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
34	20250120	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	37228330	3586	29.67	10380	10400	10380	13490	7270	10380	10381.58	0.02	0	0	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
35	20250120	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	32002160	3083	25.50	10380	10400	10380	13490	7270	10380	10380.20	0.02	0	1	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
36	20250120	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	31327440	3018	24.97	10380	10400	10380	13490	7270	10380	10380.20	0.02	0	1	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
37	20250120	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	29625120	2854	23.61	10380	10400	10380	13490	7270	10380	10380.21	0.02	0	1	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
38	20250120	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	29562840	2848	23.56	10380	10400	10380	13490	7270	10380	10380.21	0.02	0	1	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
39	20250120	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	27123040	2613	21.62	10380	10400	10380	13490	7270	10380	10380.04	0.02	0	1	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
40	20250120	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	24175100	2329	19.27	10380	10400	10380	13490	7270	10380	10380.03	0.02	0	1	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
41	20250120	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	41520	4	0.03	10380	10380	10380	13490	7270	10380	10380.00	0.02	0	0	10406	10392	10386	10372	10366	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		572	N	N	0	N	00	N
42	20250117	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	125475740	12088	218.19	10380	10400	10380	13500	7280	10390	10380.19	0.02	0	-1	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.35	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		573	N	N	0	N	00	N
43	20250117	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	125039780	12046	217.44	10380	10400	10380	13500	7280	10390	10380.19	0.02	0	25	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.34	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		573	N	N	0	N	00	N
44	20250117	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	123472400	11895	214.71	10380	10400	10380	13500	7280	10390	10380.19	0.02	0	26	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.34	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		573	N	N	0	N	00	N
45	20250117	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	112272380	10816	195.23	10380	10400	10380	13500	7280	10390	10380.21	0.02	0	26	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.31	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		573	N	N	0	N	00	N
46	20250117	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	110310560	10627	191.82	10380	10400	10380	13500	7280	10390	10380.22	0.02	0	26	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.30	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		573	N	N	0	N	00	N
47	20250117	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	108452540	10448	188.59	10380	10400	10380	13500	7280	10390	10380.22	0.02	0	26	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.30	249.00	9580.00	10420	20241022	-0.38	9720	20240129	6.79	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		573	N	N	0	N	00	N
48	20250117	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	105473480	10161	183.41	10380	10400	10380	13500	7280	10390	10380.23	0.02	0	26	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.29	249.00	9580.00	10420	20241022	-0.19	9720	20240129	7.00	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		573	N	N	0	N	00	N
49	20250117	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	0	0	0.00	0	0	0	13500	7280	10390	0.00	0.02	0	0	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9720	20240129	6.89	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		573	N	N	0	N	00	N
50	20250116	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	57559430	5540	79.08	10390	10400	10380	13500	7280	10390	10389.79	0.02	0	-2	10403	10396	10393	10386	10383	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.16	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
51	20250116	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	57559430	5540	79.08	10390	10400	10380	13500	7280	10390	10389.79	0.02	0	-2	10403	10396	10393	10386	10383	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.16	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
52	20250116	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	55855470	5376	76.73	10390	10400	10380	13500	7280	10390	10389.78	0.02	0	0	10403	10396	10393	10386	10383	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.15	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
53	20250116	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	53943710	5192	74.11	10390	10400	10380	13500	7280	10390	10389.77	0.02	0	0	10403	10396	10393	10386	10383	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.15	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
54	20250116	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	52126080	5017	71.61	10390	10400	10380	13500	7280	10390	10389.89	0.02	0	0	10403	10396	10393	10386	10383	10395	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.14	249.00	9580.00	10420	20241022	-0.38	9700	20240109	7.01	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
55	20250116	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	50256450	4837	69.04	10390	10400	10390	13500	7280	10390	10390.00	0.02	0	0	10403	10396	10393	10386	10383	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.14	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
56	20250116	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	43201640	4158	59.35	10390	10400	10390	13500	7280	10390	10390.00	0.02	0	0	10403	10396	10393	10386	10383	10395	10385	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.12	249.00	9580.00	10420	20241022	-0.19	9700	20240109	7.22	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
57	20250116	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	41518440	3996	57.04	10390	10390	10390	13500	7280	10390	10390.00	0.02	0	0	10403	10396	10393	10386	10383	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
58	20250115	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	72816990	7006	129.05	10400	10400	10390	13520	7280	10400	10393.52	0.02	0	-18	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
59	20250115	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	26030820	2503	46.10	10400	10400	10390	13520	7280	10400	10399.85	0.02	0	-16	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
60	20250115	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	24262980	2333	42.97	10400	10400	10390	13520	7280	10400	10399.91	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.07	249.00	9580.00	10420	20241022	-0.19	9700	20240109	7.22	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
61	20250115	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	12989380	1249	23.01	10400	10400	10390	13520	7280	10400	10399.82	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
62	20250115	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	12947820	1245	22.93	10400	10400	10390	13520	7280	10400	10399.86	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.29	9700	20240109	7.11	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
63	20250115	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	12750400	1226	22.58	10400	10400	10400	13520	7280	10400	10400.00	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.04	249.00	9580.00	10420	20241022	-0.19	9700	20240109	7.22	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
64	20250115	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	12740000	1225	22.56	10400	10400	10400	13520	7280	10400	10400.00	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.03	249.00	9580.00	10420	20241022	-0.19	9700	20240109	7.22	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
65	20250115	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	499200	48	0.88	10400	10400	10400	13520	7280	10400	10400.00	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.00	249.00	9580.00	10420	20241022	-0.19	9700	20240109	7.22	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
66	20250114	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	56455210	5429	95.65	10390	10400	10390	13500	7280	10390	10398.82	0.02	0	0	10396	10392	10386	10382	10376	10395	10385	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.16	249.00	9580.00	10420	20241022	-0.19	9690	20240105	7.33	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
67	20250114	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	56413610	5425	95.58	10390	10400	10390	13500	7280	10390	10398.82	0.02	0	0	10396	10392	10386	10382	10376	10395	10385	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.15	249.00	9580.00	10420	20241022	-0.19	9690	20240105	7.33	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
68	20250114	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	45826410	4407	77.64	10390	10400	10390	13500	7280	10390	10398.55	0.02	0	0	10396	10392	10386	10382	10376	10395	10385	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.13	249.00	9580.00	10420	20241022	-0.19	9690	20240105	7.33	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
69	20250114	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	6649610	640	11.28	10390	10400	10390	13500	7280	10390	10390.02	0.02	0	0	10396	10392	10386	10382	10376	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.29	9690	20240105	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
70	20250114	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	5496320	529	9.32	10390	10400	10390	13500	7280	10390	10390.02	0.02	0	0	10396	10392	10386	10382	10376	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.29	9690	20240105	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
71	20250114	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	5485930	528	9.30	10390	10400	10390	13500	7280	10390	10390.02	0.02	0	0	10396	10392	10386	10382	10376	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.29	9690	20240105	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
72	20250114	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	613020	59	1.04	10390	10400	10390	13500	7280	10390	10390.17	0.02	0	0	10396	10392	10386	10382	10376	10395	10385	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.00	249.00	9580.00	10420	20241022	-0.19	9690	20240105	7.33	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
73	20250114	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	41560	4	0.07	10390	10390	10390	13500	7280	10390	10390.00	0.02	0	0	10396	10392	10386	10382	10376	10395	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9690	20240105	7.22	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
74	20250113	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	58952570	5676	221.63	10390	10390	10380	13520	7280	10400	10386.29	0.02	0	-162	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.16	249.00	9580.00	10420	20241022	-0.29	9690	20240105	7.22	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		737	N	N	0	N	00	N
75	20250113	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	45850780	4415	172.39	10390	10390	10380	13520	7280	10400	10385.23	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.13	249.00	9580.00	10420	20241022	-0.38	9690	20240105	7.12	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		737	N	N	0	N	00	N
76	20250113	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	43712030	4209	164.35	10390	10390	10380	13520	7280	10400	10385.37	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.29	9690	20240105	7.22	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		737	N	N	0	N	00	N
77	20250113	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	30111930	2899	113.20	10390	10390	10380	13520	7280	10400	10387.01	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.29	9690	20240105	7.22	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		737	N	N	0	N	00	N
78	20250113	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	8241980	794	31.00	10390	10390	10380	13520	7280	10400	10380.33	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.38	9690	20240105	7.12	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		737	N	N	0	N	00	N
79	20250113	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	5439380	524	20.46	10390	10390	10380	13520	7280	10400	10380.50	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.38	9690	20240105	7.12	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		737	N	N	0	N	00	N
80	20250113	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	3602100	347	13.55	10390	10390	10380	13520	7280	10400	10380.69	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.38	9690	20240105	7.12	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		737	N	N	0	N	00	N
81	20250113	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	2076240	200	7.81	10390	10390	10380	13520	7280	10400	10381.20	0.02	0	0	10406	10402	10396	10392	10386	10405	10395	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.38	9690	20240105	7.12	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9720	6.79	20240129	0.00	N	439250	500	17 억		737	N	N	0	N	00	N
82	20250110	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	26610450	2561	94.92	10390	10400	10390	13520	7280	10400	10390.65	0.02	0	162	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.07	249.00	9580.00	10420	20241022	-0.19	9690	20240103	7.33	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
83	20250110	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	26600050	2560	94.89	10390	10400	10390	13520	7280	10400	10390.64	0.02	0	162	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.07	249.00	9580.00	10420	20241022	-0.19	9690	20240103	7.33	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9720	7.00	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
84	20250110	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	24343930	2343	86.84	10390	10400	10390	13520	7280	10400	10390.07	0.02	0	15	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.29	9690	20240103	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
85	20250110	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	24312760	2340	86.73	10390	10400	10390	13520	7280	10400	10390.07	0.02	0	15	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.29	9690	20240103	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
86	20250110	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	2982090	287	10.64	10390	10400	10390	13520	7280	10400	10390.56	0.02	0	15	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9690	20240103	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
87	20250110	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	2597660	250	9.27	10390	10400	10390	13520	7280	10400	10390.64	0.02	0	15	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9690	20240103	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
88	20250110	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	1537880	148	5.49	10390	10400	10390	13520	7280	10400	10391.08	0.02	0	15	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9690	20240103	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
89	20250110	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	207800	20	0.74	10390	10390	10390	13520	7280	10400	10390.00	0.02	0	0	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9690	20240103	7.22	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9720	6.89	20240129	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
90	20250109	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	28030880	2698	38.62	10390	10400	10380	13500	7280	10390	10389.50	0.02	0	-2	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.08	249.00	9580.00	10420	20241022	-0.19	9690	20240102	7.33	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9700	7.22	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
91	20250109	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	27999720	2695	38.58	10390	10400	10380	13500	7280	10390	10389.51	0.02	0	-2	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.38	9690	20240102	7.12	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
92	20250109	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	26940940	2593	37.12	10390	10400	10380	13500	7280	10390	10389.87	0.02	0	0	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.29	9690	20240102	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
93	20250109	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	25205810	2426	34.73	10390	10400	10380	13500	7280	10390	10389.86	0.02	0	0	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.38	9690	20240102	7.12	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
94	20250109	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	21185040	2039	29.19	10390	10400	10380	13500	7280	10390	10389.92	0.02	0	0	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.29	9690	20240102	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
95	20250109	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	21174650	2038	29.17	10390	10400	10380	13500	7280	10390	10389.92	0.02	0	0	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.29	9690	20240102	7.22	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
96	20250109	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	21133080	2034	29.12	10390	10390	10380	13500	7280	10390	10389.91	0.02	0	0	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.29	9690	20240102	7.22	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
97	20250109	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	41560	4	0.06	10390	10390	10390	13500	7280	10390	10390.00	0.02	0	0	10410	10400	10390	10380	10370	10400	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9690	20240102	7.22	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
98	20250108	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	72564720	6986	121.37	10390	10400	10380	13490	7270	10380	10387.16	0.02	0	-107	10393	10386	10383	10376	10373	10385	10375	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.29	9640	20231228	7.78	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		684	N	N	0	N	00	N
99	20250108	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	72512810	6981	121.28	10390	10400	10380	13490	7270	10380	10387.17	0.02	0	-107	10393	10386	10383	10376	10373	10385	10375	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.38	9640	20231228	7.68	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		684	N	N	0	N	00	N
100	20250108	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	69606410	6701	116.42	10390	10400	10380	13490	7270	10380	10387.47	0.02	0	-107	10393	10386	10383	10376	10373	10385	10375	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.19	249.00	9580.00	10420	20241022	-0.38	9640	20231228	7.68	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		684	N	N	0	N	00	N
101	20250108	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	66077210	6361	110.51	10390	10400	10380	13490	7270	10380	10387.87	0.02	0	-107	10393	10386	10383	10376	10373	10385	10375	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.18	249.00	9580.00	10420	20241022	-0.38	9640	20231228	7.68	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		684	N	N	0	N	00	N
102	20250108	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	60939110	5866	101.91	10390	10400	10380	13490	7270	10380	10388.53	0.02	0	-107	10393	10386	10383	10376	10373	10385	10375	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.17	249.00	9580.00	10420	20241022	-0.38	9640	20231228	7.68	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		684	N	N	0	N	00	N
103	20250108	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	57409910	5526	96.00	10390	10400	10380	13490	7270	10380	10389.05	0.02	0	-107	10393	10386	10383	10376	10373	10385	10375	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.16	249.00	9580.00	10420	20241022	-0.38	9640	20231228	7.68	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		684	N	N	0	N	00	N
104	20250108	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	53828800	5181	90.01	10390	10400	10380	13490	7270	10380	10389.65	0.02	0	-107	10393	10386	10383	10376	10373	10385	10375	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.15	249.00	9580.00	10420	20241022	-0.38	9640	20231228	7.68	10400	0.00	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		684	N	N	0	N	00	N
105	20250108	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	1174070	113	1.96	10390	10390	10390	13490	7270	10380	10390.00	0.02	0	-107	10393	10386	10383	10376	10373	10385	10375	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9640	20231228	7.78	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		684	N	N	0	N	00	N
106	20250107	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	59779440	5756	37.89	10390	10390	10380	13500	7280	10390	10385.59	0.02	0	107	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.16	249.00	9580.00	10420	20241022	-0.38	9620	20231227	7.90	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
107	20250107	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	59675640	5746	37.82	10390	10390	10380	13500	7280	10390	10385.60	0.02	0	107	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.16	249.00	9580.00	10420	20241022	-0.38	9620	20231227	7.90	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
108	20250107	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	59665260	5745	37.81	10390	10390	10380	13500	7280	10390	10385.60	0.02	0	107	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.16	249.00	9580.00	10420	20241022	-0.38	9620	20231227	7.90	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
109	20250107	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	48912250	4710	31.00	10390	10390	10380	13500	7280	10390	10384.77	0.02	0	107	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.13	249.00	9580.00	10420	20241022	-0.38	9620	20231227	7.90	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
110	20250107	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	28982650	2790	18.36	10390	10390	10380	13500	7280	10390	10388.05	0.02	0	107	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.38	9620	20231227	7.90	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
111	20250107	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	27851140	2681	17.65	10390	10390	10380	13500	7280	10390	10388.34	0.02	0	107	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.29	9620	20231227	8.00	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
112	20250107	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	7767310	748	4.92	10390	10390	10380	13500	7280	10390	10384.10	0.02	0	107	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.38	9620	20231227	7.90	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
113	20250107	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	4050100	390	2.57	10390	10390	10380	13500	7280	10390	10384.87	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.38	9620	20231227	7.90	10400	-0.19	20250103	10360	0.19	20250102	10420	-0.38	20241022	9700	7.01	20240109	0.00	N	439250	500	17 억		577	N	N	0	N	00	N
114	20250106	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	157901020	15193	118.08	10380	10400	10380	13500	7280	10390	10393.01	0.02	0	-2	10416	10402	10386	10372	10356	10410	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.43	249.00	9580.00	10420	20241022	-0.29	9620	20231227	8.00	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		579	N	N	0	N	00	N
115	20250106	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	157901020	15193	118.08	10380	10400	10380	13500	7280	10390	10393.01	0.02	0	-2	10416	10402	10386	10372	10356	10410	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.43	249.00	9580.00	10420	20241022	-0.29	9620	20231227	8.00	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		579	N	N	0	N	00	N
116	20250106	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	152913820	14713	114.35	10380	10400	10380	13500	7280	10390	10393.11	0.02	0	-2	10416	10402	10386	10372	10356	10410	10380	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.42	249.00	9580.00	10420	20241022	-0.19	9620	20231227	8.11	10400	0.00	20250103	10360	0.39	20250102	10420	-0.19	20241022	9700	7.22	20240109	0.00	N	439250	500	17 억		579	N	N	0	N	00	N
117	20250106	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	110263420	10612	82.47	10380	10400	10380	13500	7280	10390	10390.45	0.02	0	0	10416	10402	10386	10372	10356	10410	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.30	249.00	9580.00	10420	20241022	-0.29	9620	20231227	8.00	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		579	N	N	0	N	00	N
118	20250106	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	110211470	10607	82.44	10380	10400	10380	13500	7280	10390	10390.45	0.02	0	0	10416	10402	10386	10372	10356	10410	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.30	249.00	9580.00	10420	20241022	-0.29	9620	20231227	8.00	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		579	N	N	0	N	00	N
119	20250106	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	93572300	9006	69.99	10380	10400	10380	13500	7280	10390	10390.00	0.02	0	0	10416	10402	10386	10372	10356	10410	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.29	9620	20231227	8.00	10400	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		579	N	N	0	N	00	N
120	20250106	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	4280630	412	3.20	10380	10390	10380	13500	7280	10390	10389.88	0.02	0	0	10416	10402	10386	10372	10356	10410	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9620	20231227	8.00	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		579	N	N	0	N	00	N
121	20250106	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	4207900	405	3.15	10380	10390	10380	13500	7280	10390	10389.88	0.02	0	0	10416	10402	10386	10372	10356	10410	10380	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9620	20231227	8.00	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9700	7.11	20240109	0.00	N	439250	500	17 억		579	N	N	0	N	00	N
122	20250103	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	20	2	0.19	133620900	12867	204.01	10370	10400	10370	13480	7260	10370	10384.78	0.02	0	-4	10390	10380	10370	10360	10350	10385	10365	18	3110	500	7670	10	1	3502000	364	41.73	1.08	12	0.37	249.00	9580.00	10420	20241022	-0.29	9610	20231222	8.12	10400	-0.10	20250103	10360	0.29	20250102	10420	-0.29	20241022	9690	7.22	20240103	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
123	20250103	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	20	2	0.19	111136850	10703	169.70	10370	10390	10370	13480	7260	10370	10383.71	0.02	0	217	10390	10380	10370	10360	10350	10385	10365	18	3110	500	7670	10	1	3502000	364	41.73	1.08	12	0.31	249.00	9580.00	10420	20241022	-0.29	9610	20231222	8.12	10390	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9690	7.22	20240103	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
124	20250103	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	10	2	0.10	73026440	7035	111.54	10370	10390	10370	13480	7260	10370	10380.45	0.02	0	3	10390	10380	10370	10360	10350	10385	10365	18	3110	500	7670	10	1	3502000	364	41.69	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.38	9610	20231222	8.01	10390	-0.10	20250103	10360	0.19	20250102	10420	-0.38	20241022	9690	7.12	20240103	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
125	20250103	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	10	2	0.10	72798070	7013	111.19	10370	10390	10370	13480	7260	10370	10380.45	0.02	0	3	10390	10380	10370	10360	10350	10385	10365	18	3110	500	7670	10	1	3502000	364	41.69	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.38	9610	20231222	8.01	10390	-0.10	20250103	10360	0.19	20250102	10420	-0.38	20241022	9690	7.12	20240103	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
126	20250103	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	20	2	0.19	42779110	4121	65.34	10370	10390	10370	13480	7260	10370	10380.76	0.02	0	-2	10390	10380	10370	10360	10350	10385	10365	18	3110	500	7670	10	1	3502000	364	41.73	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.29	9610	20231222	8.12	10390	0.00	20250103	10360	0.29	20250102	10420	-0.29	20241022	9690	7.22	20240103	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
127	20250103	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	10	2	0.10	42768720	4120	65.32	10370	10390	10370	13480	7260	10370	10380.76	0.02	0	-2	10390	10380	10370	10360	10350	10385	10365	18	3110	500	7670	10	1	3502000	364	41.69	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.38	9610	20231222	8.01	10390	-0.10	20250103	10360	0.19	20250102	10420	-0.38	20241022	9690	7.12	20240103	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
128	20250103	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	10	2	0.10	32056560	3088	48.96	10370	10390	10370	13480	7260	10370	10381.01	0.02	0	-2	10390	10380	10370	10360	10350	10385	10365	18	3110	500	7670	10	1	3502000	364	41.69	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.38	9610	20231222	8.01	10390	-0.10	20250103	10360	0.19	20250102	10420	-0.38	20241022	9690	7.12	20240103	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
129	20250103	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	352580	34	0.54	10370	10370	10370	13480	7260	10370	10370.00	0.02	0	0	10390	10380	10370	10360	10350	10385	10365	18	3110	500	7670	10	1	3502000	363	41.65	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.48	9610	20231222	7.91	10380	-0.10	20250102	10360	0.10	20250102	10420	-0.48	20241022	9690	7.02	20240103	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
130	20250102	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	65430430	6307	305.28	10360	10380	10360	13460	7260	10360	10374.26	0.02	0	0	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.18	249.00	9580.00	10420	20241022	-0.48	9610	20231222	7.91	10380	-0.10	20250102	10360	0.10	20250102	10420	-0.48	20241022	9690	7.02	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
131	20250102	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	63822080	6152	297.77	10360	10380	10360	13460	7260	10360	10374.20	0.02	0	44	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	364	41.69	1.08	12	0.18	249.00	9580.00	10420	20241022	-0.38	9610	20231222	8.01	10380	0.00	20250102	10360	0.19	20250102	10420	-0.38	20241022	9690	7.12	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
132	20250102	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	40291820	3885	188.04	10360	10380	10360	13460	7260	10360	10371.12	0.02	0	39	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	364	41.69	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.38	9610	20231222	8.01	10380	0.00	20250102	10360	0.19	20250102	10420	-0.38	20241022	9690	7.12	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
133	20250102	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	38319620	3695	178.85	10360	10380	10360	13460	7260	10360	10370.67	0.02	0	0	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	364	41.69	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.38	9610	20231222	8.01	10380	0.00	20250102	10360	0.19	20250102	10420	-0.38	20241022	9690	7.12	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
134	20250102	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32008700	3087	149.42	10360	10380	10360	13460	7260	10360	10368.87	0.02	0	0	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.48	9610	20231222	7.91	10380	-0.10	20250102	10360	0.10	20250102	10420	-0.48	20241022	9690	7.02	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
135	20250102	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	31292620	3018	146.08	10360	10380	10360	13460	7260	10360	10368.66	0.02	0	0	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	364	41.69	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.38	9610	20231222	8.01	10380	0.00	20250102	10360	0.19	20250102	10420	-0.38	20241022	9690	7.12	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
136	20250102	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	4548040	439	21.25	10360	10360	10360	13460	7260	10360	10360.00	0.02	0	0	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10360	0.00	20250102	10360	0.00	20250102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
137	20250102	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	0	0	0.00	0	0	0	13460	7260	10360	0.00	0.02	0	0	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	0	0.00	0	0	0.00	0	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N