KissMeData/435870/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	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4517195	2172	42.74	2080	2085	2075	2700	1460	2080	2079.74	0.00	0	-588	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.06	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240124	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
3	20250124	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4515110	2171	42.72	2080	2085	2075	2700	1460	2080	2079.74	0.00	0	-588	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2070	0.24	20250108	2240	-7.37	20240124	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
4	20250124	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4297235	2066	40.65	2080	2085	2075	2700	1460	2080	2079.98	0.00	0	-483	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2070	0.24	20250108	2240	-7.37	20240124	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
5	20250124	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3642085	1751	34.45	2080	2085	2080	2700	1460	2080	2080.00	0.00	0	-318	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.05	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240124	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
6	20250124	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3350885	1611	31.70	2080	2085	2080	2700	1460	2080	2080.00	0.00	0	-178	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.04	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240124	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
7	20250124	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3070085	1476	29.04	2080	2085	2080	2700	1460	2080	2080.00	0.00	0	-43	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.04	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240124	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
8	20250124	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2914085	1401	27.57	2080	2085	2080	2700	1460	2080	2080.00	0.00	0	32	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.04	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240124	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
9	20250124	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	24960	12	0.24	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	0	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240124	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
10	20250123	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10549525	5082	33.86	2085	2085	2075	2710	1460	2085	2075.86	0.00	0	-579	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.14	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240123	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
11	20250123	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10543285	5079	33.84	2085	2085	2075	2710	1460	2085	2075.86	0.00	0	-579	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.14	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240123	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
12	20250123	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10281830	4953	33.00	2085	2085	2075	2710	1460	2085	2075.88	0.00	0	-490	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.13	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2070	0.24	20250108	2240	-7.37	20240123	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
13	20250123	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10022455	4828	32.17	2085	2085	2075	2710	1460	2085	2075.90	0.00	0	-365	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.13	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2070	0.24	20250108	2240	-7.37	20240123	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
14	20250123	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	9763080	4703	31.34	2085	2085	2075	2710	1460	2085	2075.93	0.00	0	-240	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.13	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2070	0.24	20250108	2240	-7.37	20240123	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
15	20250123	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	9493330	4573	30.47	2085	2085	2075	2710	1460	2085	2075.95	0.00	0	-110	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.12	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2070	0.24	20250108	2240	-7.37	20240123	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
16	20250123	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1673345	805	5.36	2085	2085	2075	2710	1460	2085	2078.69	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.02	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240123	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
17	20250123	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1041015	501	3.34	2085	2085	2075	2710	1460	2085	2077.87	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240123	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
18	20250122	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31221615	15008	4067.21	2085	2085	2075	2710	1460	2085	2080.33	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.40	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
19	20250122	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	29964360	14405	3903.79	2085	2085	2075	2710	1460	2085	2080.14	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.39	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
20	20250122	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13913085	6701	1815.99	2085	2085	2075	2710	1460	2085	2076.27	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.18	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240122	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
21	20250122	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.27	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
22	20250122	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.27	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
23	20250122	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.27	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
24	20250122	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.27	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
25	20250122	091308	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	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
26	20250121	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	767060	369	8.86	2080	2085	2075	2710	1460	2085	2078.75	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
27	20250121	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	767060	369	8.86	2080	2085	2075	2710	1460	2085	2078.75	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
28	20250121	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	764975	368	8.84	2080	2080	2075	2710	1460	2085	2078.74	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240122	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
29	20250121	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	764975	368	8.84	2080	2080	2075	2710	1460	2085	2078.74	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240122	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
30	20250121	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	195425	94	2.26	2080	2080	2075	2710	1460	2085	2078.99	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240122	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
31	20250121	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	195425	94	2.26	2080	2080	2075	2710	1460	2085	2078.99	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240122	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
32	20250121	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	49920	24	0.58	2080	2080	2080	2710	1460	2085	2080.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240122	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
33	20250121	091300	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	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
34	20250120	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	8643660	4165	53.00	2085	2085	2075	2700	1460	2080	2075.31	0.00	0	0	2090	2085	2080	2075	2070	2087	2077	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.11	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
35	20250120	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	8643660	4165	53.00	2085	2085	2075	2700	1460	2080	2075.31	0.00	0	0	2090	2085	2080	2075	2070	2087	2077	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.11	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
36	20250120	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	8545895	4118	52.40	2085	2085	2075	2700	1460	2080	2075.25	0.00	0	0	2090	2085	2080	2075	2070	2087	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.11	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2070	0.24	20250108	2240	-7.37	20240122	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
37	20250120	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1637810	789	10.04	2085	2085	2075	2700	1460	2080	2075.80	0.00	0	0	2090	2085	2080	2075	2070	2087	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240122	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
38	20250120	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1637810	789	10.04	2085	2085	2075	2700	1460	2080	2075.80	0.00	0	0	2090	2085	2080	2075	2070	2087	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240122	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
39	20250120	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1560850	752	9.57	2085	2085	2075	2700	1460	2080	2075.60	0.00	0	0	2090	2085	2080	2075	2070	2087	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2070	0.24	20250108	2240	-7.37	20240122	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
40	20250120	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.00	0	0	2090	2085	2080	2075	2070	2087	2077	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240122	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
41	20250120	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	0.00	0	0	2090	2085	2080	2075	2070	2087	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240122	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
42	20250117	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	16338610	7859	79.42	2075	2085	2075	2695	1455	2075	2078.97	0.00	0	-265	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.21	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240117	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
43	20250117	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	16170130	7778	78.60	2075	2085	2075	2695	1455	2075	2078.96	0.00	0	-265	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.21	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240117	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
44	20250117	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	16170130	7778	78.60	2075	2085	2075	2695	1455	2075	2078.96	0.00	0	-265	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.21	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240117	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
45	20250117	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	16170130	7778	78.60	2075	2085	2075	2695	1455	2075	2078.96	0.00	0	-265	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.21	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240117	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
46	20250117	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	14936710	7186	72.62	2075	2085	2075	2695	1455	2075	2078.58	0.00	0	-150	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.19	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240117	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
47	20250117	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	14645510	7046	71.20	2075	2085	2075	2695	1455	2075	2078.56	0.00	0	-10	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.19	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240117	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
48	20250117	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	4224710	2036	20.57	2075	2085	2075	2695	1455	2075	2075.00	0.00	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.05	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240117	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
49	20250117	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240117	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
50	20250116	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	20534925	9896	375.56	2080	2080	2075	2700	1460	2080	2075.07	0.00	0	-989	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.27	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240116	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
51	20250116	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20178025	9724	369.03	2080	2080	2075	2700	1460	2080	2075.07	0.00	0	-971	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.26	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240116	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
52	20250116	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	15855645	7641	289.98	2080	2080	2075	2700	1460	2080	2075.07	0.00	0	-766	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.21	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240116	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
53	20250116	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	12564545	6055	229.79	2080	2080	2075	2700	1460	2080	2075.07	0.00	0	-560	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.16	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240116	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
54	20250116	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	9369045	4515	171.35	2080	2080	2075	2700	1460	2080	2075.09	0.00	0	-359	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.12	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240116	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
55	20250116	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6725205	3241	123.00	2080	2080	2075	2700	1460	2080	2075.04	0.00	0	-184	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240116	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
56	20250116	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6378680	3074	116.66	2080	2080	2075	2700	1460	2080	2075.04	0.00	0	-54	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.08	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240116	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
57	20250116	091257	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	0.00	0	0	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240116	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
58	20250115	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5480830	2635	305.33	2080	2085	2080	2700	1460	2080	2080.01	0.00	0	-1056	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.07	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
59	20250115	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5462110	2626	304.29	2080	2085	2080	2700	1460	2080	2080.01	0.00	0	-1047	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.07	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
60	20250115	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5181310	2491	288.64	2080	2085	2080	2700	1460	2080	2080.01	0.00	0	-912	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.07	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
61	20250115	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4569790	2197	254.58	2080	2085	2080	2700	1460	2080	2080.01	0.00	0	-679	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
62	20250115	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4085150	1964	227.58	2080	2085	2080	2700	1460	2080	2080.02	0.00	0	-446	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.05	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
63	20250115	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3540190	1702	197.22	2080	2085	2080	2700	1460	2080	2080.02	0.00	0	-184	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.05	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
64	20250115	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	759205	365	42.29	2080	2085	2080	2700	1460	2080	2080.01	0.00	0	-35	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2070	0.72	20250108	2240	-6.92	20240115	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
65	20250115	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	624000	300	34.76	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
66	20250114	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1790880	863	8.24	2075	2080	2075	2695	1455	2075	2075.18	0.00	0	-369	2091	2082	2076	2067	2061	2082	2067	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
67	20250114	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1772160	854	8.15	2075	2080	2075	2695	1455	2075	2075.13	0.00	0	-360	2091	2082	2076	2067	2061	2082	2067	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
68	20250114	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1593605	768	7.33	2075	2080	2075	2695	1455	2075	2075.01	0.00	0	-291	2091	2082	2076	2067	2061	2082	2067	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
69	20250114	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1444205	696	6.65	2075	2080	2075	2695	1455	2075	2075.01	0.00	0	-219	2091	2082	2076	2067	2061	2082	2067	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
70	20250114	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1298955	626	5.98	2075	2080	2075	2695	1455	2075	2075.01	0.00	0	-149	2091	2082	2076	2067	2061	2082	2067	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
71	20250114	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1155780	557	5.32	2075	2080	2075	2695	1455	2075	2075.01	0.00	0	-80	2091	2082	2076	2067	2061	2082	2067	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
72	20250114	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	867355	418	3.99	2075	2080	2075	2695	1455	2075	2075.01	0.00	0	-10	2091	2082	2076	2067	2061	2082	2067	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
73	20250114	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	0	2091	2082	2076	2067	2061	2082	2067	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
74	20250113	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	21733575	10474	163.25	2075	2085	2070	2700	1460	2080	2075.00	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.28	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2070	0.24	20250113	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
75	20250113	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	16141440	7779	121.24	2075	2080	2070	2700	1460	2080	2075.00	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.21	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250113	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
76	20250113	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	8624015	4156	64.78	2075	2080	2075	2700	1460	2080	2075.08	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.11	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
77	20250113	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6513490	3139	48.92	2075	2080	2075	2700	1460	2080	2075.02	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.08	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
78	20250113	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5243590	2527	39.39	2075	2080	2075	2700	1460	2080	2075.03	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.07	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
79	20250113	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2023130	975	15.20	2075	2080	2075	2700	1460	2080	2075.01	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.03	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
80	20250113	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	753225	363	5.66	2075	2075	2075	2700	1460	2080	2075.00	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240115	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
81	20250113	091219	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	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240115	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
82	20250110	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	13325930	6416	46.54	2075	2080	2075	2695	1455	2075	2076.98	0.00	0	-370	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.17	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2070	0.48	20250108	2240	-7.14	20240110	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
83	20250110	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	13164045	6338	45.97	2075	2080	2075	2695	1455	2075	2077.00	0.00	0	-361	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.17	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240110	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
84	20250110	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	11883770	5721	41.50	2075	2080	2075	2695	1455	2075	2077.22	0.00	0	-296	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.15	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240110	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
85	20250110	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10597270	5101	37.00	2075	2080	2075	2695	1455	2075	2077.49	0.00	0	-226	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.14	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240110	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
86	20250110	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9300395	4476	32.47	2075	2080	2075	2695	1455	2075	2077.84	0.00	0	-161	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.12	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240110	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
87	20250110	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3770700	1816	13.17	2075	2080	2075	2695	1455	2075	2076.38	0.00	0	-92	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.05	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240110	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
88	20250110	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1431750	690	5.01	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	-26	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240110	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
89	20250110	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	234475	113	0.82	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	0	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240110	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
90	20250109	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	28596315	13786	146.52	2075	2075	2070	2700	1460	2080	2074.30	0.00	0	-4370	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.37	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250109	2240	-7.37	20240109	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
91	20250109	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	26316335	12687	134.84	2075	2075	2070	2700	1460	2080	2074.28	0.00	0	-4281	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.34	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2085	-0.72	20250102	2070	0.00	20250109	2240	-7.59	20240109	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
92	20250109	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	23999860	11568	122.95	2075	2075	2070	2700	1460	2080	2074.68	0.00	0	-3556	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.31	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2085	-0.72	20250102	2070	0.00	20250109	2240	-7.59	20240109	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
93	20250109	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	18358085	8848	94.04	2075	2075	2070	2700	1460	2080	2074.83	0.00	0	-2827	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.24	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2085	-0.72	20250102	2070	0.00	20250109	2240	-7.59	20240109	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
94	20250109	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4833700	2330	24.76	2075	2075	2070	2700	1460	2080	2074.55	0.00	0	-2090	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250109	2240	-7.37	20240109	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
95	20250109	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2833400	1366	14.52	2075	2075	2070	2700	1460	2080	2074.23	0.00	0	-1366	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.04	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250109	2240	-7.37	20240109	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
96	20250109	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1453525	701	7.45	2075	2075	2070	2700	1460	2080	2073.50	0.00	0	-701	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250109	2240	-7.37	20240109	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
97	20250109	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	103750	50	0.53	2075	2075	2075	2700	1460	2080	2075.00	0.00	0	-50	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2070	0.24	20250108	2240	-7.37	20240109	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
98	20250108	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	19556265	9409	79.54	2075	2085	2070	2695	1455	2075	2078.46	0.00	0	-2924	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.25	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2070	0.48	20250108	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
99	20250108	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	19411210	9339	78.94	2075	2085	2070	2695	1455	2075	2078.51	0.00	0	-2862	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.25	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2085	0.00	20250102	2070	0.00	20250108	2240	-7.59	20240108	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
100	20250108	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	18254945	8781	74.23	2075	2085	2070	2695	1455	2075	2078.91	0.00	0	-2375	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.24	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2085	0.00	20250102	2070	0.00	20250108	2240	-7.59	20240108	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
101	20250108	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	17288795	8315	70.29	2075	2085	2075	2695	1455	2075	2079.23	0.00	0	-1925	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.22	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250108	2240	-7.37	20240108	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
102	20250108	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	16083220	7734	65.38	2075	2085	2075	2695	1455	2075	2079.55	0.00	0	-1453	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.21	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250108	2240	-7.37	20240108	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
103	20250108	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	3528925	1699	14.36	2075	2080	2075	2695	1455	2075	2077.06	0.00	0	-984	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.05	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2075	0.24	20250108	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
104	20250108	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1045800	504	4.26	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	-504	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2075	0.00	20250108	2240	-7.37	20240108	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
105	20250108	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	101675	49	0.41	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	-43	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	-0.48	20250102	2075	0.00	20250108	2240	-7.37	20240108	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
106	20250107	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	24571300	11830	234.68	2080	2085	2075	2710	1460	2085	2077.03	0.00	0	-2924	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.32	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250107	2240	-7.37	20240108	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
107	20250107	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	13409875	6451	127.97	2080	2085	2075	2710	1460	2085	2078.73	0.00	0	-2818	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.17	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250107	2240	-7.37	20240108	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
108	20250107	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	11872300	5710	113.27	2080	2085	2075	2710	1460	2085	2079.21	0.00	0	-2114	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.15	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250107	2240	-7.37	20240108	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
109	20250107	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10413575	5007	99.33	2080	2085	2075	2710	1460	2085	2079.80	0.00	0	-1411	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.13	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250107	2240	-7.37	20240108	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
110	20250107	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6637305	3191	63.30	2080	2085	2080	2710	1460	2085	2080.01	0.00	0	-720	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2075	0.24	20250102	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
111	20250107	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	274560	132	2.62	2080	2080	2080	2710	1460	2085	2080.00	0.00	0	-132	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2075	0.24	20250102	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
112	20250107	101145	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	0.00	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2075	0.48	20250102	2240	-6.92	20240108	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
113	20250107	091147	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	0.00	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2075	0.48	20250102	2240	-6.92	20240108	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
114	20250106	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	10493955	5041	44.87	2080	2085	2080	2700	1460	2080	2081.72	0.00	0	-2000	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.14	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2075	0.48	20250102	2240	-6.92	20240108	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
115	20250106	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10373260	4983	44.35	2080	2085	2080	2700	1460	2080	2081.73	0.00	0	-1953	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.13	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2075	0.24	20250102	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
116	20250106	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7415500	3561	31.70	2080	2085	2080	2700	1460	2080	2082.42	0.00	0	-1641	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.10	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2075	0.24	20250102	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
117	20250106	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3915990	1882	16.75	2080	2085	2080	2700	1460	2080	2080.76	0.00	0	-1326	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.05	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2075	0.24	20250102	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
118	20250106	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2175680	1046	9.31	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	-1005	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.03	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2075	0.24	20250102	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
119	20250106	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1510080	726	6.46	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	-685	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2075	0.24	20250102	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
120	20250106	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	861120	414	3.68	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	-373	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2075	0.24	20250102	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
121	20250106	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	120640	58	0.52	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	-53	2090	2085	2080	2075	2070	2082	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	-0.24	20250102	2075	0.24	20250102	2240	-7.14	20240108	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
122	20250103	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	23356125	11235	605.33	2085	2085	2075	2710	1460	2085	2078.87	0.00	0	-1041	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.30	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2075	0.24	20250103	2240	-7.14	20240103	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
123	20250103	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	23160950	11141	600.27	2085	2085	2075	2710	1460	2085	2078.89	0.00	0	-972	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.30	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2085	0.00	20250102	2075	0.24	20250103	2240	-7.14	20240103	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
124	20250103	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	21338395	10264	553.02	2085	2085	2075	2710	1460	2085	2078.96	0.00	0	-638	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.28	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250103	2240	-7.37	20240103	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
125	20250103	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	20688920	9951	536.15	2085	2085	2075	2710	1460	2085	2079.08	0.00	0	-325	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.27	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250103	2240	-7.37	20240103	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
126	20250103	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	20031145	9634	519.07	2085	2085	2075	2710	1460	2085	2079.21	0.00	0	-8	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.26	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250103	2240	-7.37	20240103	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
127	20250103	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	19375445	9318	502.05	2085	2085	2075	2710	1460	2085	2079.36	0.00	0	308	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.25	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250103	2240	-7.37	20240103	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
128	20250103	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	17141070	8243	444.13	2085	2085	2075	2710	1460	2085	2079.47	0.00	0	627	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.22	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2085	0.00	20250102	2075	0.00	20250103	2240	-7.37	20240103	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
129	20250103	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	77145	37	1.99	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2075	0.48	20250102	2240	-6.92	20240103	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
130	20250102	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3857275	1856	79.69	2075	2085	2075	2700	1460	2080	2078.27	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.05	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2075	0.48	20250102	2240	-6.92	20240102	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
131	20250102	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3857275	1856	79.69	2075	2085	2075	2700	1460	2080	2078.27	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.05	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2075	0.48	20250102	2240	-6.92	20240102	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
132	20250102	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3857275	1856	79.69	2075	2085	2075	2700	1460	2080	2078.27	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.05	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2075	0.48	20250102	2240	-6.92	20240102	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
133	20250102	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3857275	1856	79.69	2075	2085	2075	2700	1460	2080	2078.27	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.05	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2085	0.00	20250102	2075	0.48	20250102	2240	-6.92	20240102	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
134	20250102	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3853105	1854	79.60	2075	2080	2075	2700	1460	2080	2078.27	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.05	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2080	0.00	20250102	2075	0.24	20250102	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
135	20250102	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3853105	1854	79.60	2075	2080	2075	2700	1460	2080	2078.27	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.05	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2080	0.00	20250102	2075	0.24	20250102	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
136	20250102	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1334225	643	27.61	2075	2075	2075	2700	1460	2080	2075.00	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2075	0.00	20250102	2075	0.00	20250102	2240	-7.37	20240102	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
137	20250102	091051	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	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	0	0.00	0	0	0.00	0	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N