KissMeData/437780/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	2080	5	2	0.24	55468490	26670	353.34	2075	2085	2075	2695	1455	2075	2079.81	0.02	0	-353	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.53	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250124	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		1087	N	N	0	N	00	N
3	20250124	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	55160650	26522	351.38	2075	2085	2075	2695	1455	2075	2079.81	0.02	0	-205	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.53	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250124	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1087	N	N	0	N	00	N
4	20250124	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	54538725	26223	347.42	2075	2085	2075	2695	1455	2075	2079.80	0.02	0	-65	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.52	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250124	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		1087	N	N	0	N	00	N
5	20250124	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	44313545	21307	282.29	2075	2085	2075	2695	1455	2075	2079.76	0.02	0	-211	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.42	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250124	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		1087	N	N	0	N	00	N
6	20250124	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	43822320	21071	279.16	2075	2080	2075	2695	1455	2075	2079.75	0.02	0	-168	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.42	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250124	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		1087	N	N	0	N	00	N
7	20250124	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	19898835	9569	126.78	2075	2080	2075	2695	1455	2075	2079.51	0.02	0	-60	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.19	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250124	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		1087	N	N	0	N	00	N
8	20250124	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1821855	878	11.63	2075	2080	2075	2695	1455	2075	2075.01	0.02	0	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250124	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		1087	N	N	0	N	00	N
9	20250124	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	58100	28	0.37	2075	2075	2075	2695	1455	2075	2075.00	0.02	0	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250124	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		1087	N	N	0	N	00	N
10	20250123	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15665430	7548	28.96	2085	2085	2075	2710	1460	2085	2075.44	0.03	0	-1026	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250123	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		1637	N	N	0	N	00	N
11	20250123	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	14731680	7098	27.24	2085	2085	2075	2710	1460	2085	2075.47	0.03	0	-576	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.14	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250123	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		1637	N	N	0	N	00	N
12	20250123	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	14507550	6990	26.82	2085	2085	2075	2710	1460	2085	2075.47	0.03	0	-484	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.14	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250123	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		1637	N	N	0	N	00	N
13	20250123	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	14239875	6861	26.33	2085	2085	2075	2710	1460	2085	2075.48	0.03	0	-384	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.14	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250123	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		1637	N	N	0	N	00	N
14	20250123	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	13621520	6563	25.18	2085	2085	2075	2710	1460	2085	2075.50	0.03	0	-286	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.13	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250123	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		1637	N	N	0	N	00	N
15	20250123	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	12876585	6204	23.80	2085	2085	2075	2710	1460	2085	2075.53	0.03	0	-186	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.12	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250123	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		1637	N	N	0	N	00	N
16	20250123	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11952685	5759	22.10	2085	2085	2075	2710	1460	2085	2075.48	0.03	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250123	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1637	N	N	0	N	00	N
17	20250123	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	89445	43	0.16	2085	2085	2080	2710	1460	2085	2080.12	0.03	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		1637	N	N	0	N	00	N
18	20250122	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	54207395	26062	188.46	2080	2085	2075	2710	1460	2085	2079.94	0.02	0	698	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.52	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250122	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
19	20250122	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	54196970	26057	188.42	2080	2085	2075	2710	1460	2085	2079.94	0.02	0	698	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.52	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250122	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
20	20250122	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	54113760	26017	188.13	2080	2085	2075	2710	1460	2085	2079.94	0.02	0	698	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.52	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250122	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
21	20250122	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	54113760	26017	188.13	2080	2085	2075	2710	1460	2085	2079.94	0.02	0	698	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.52	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250122	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
22	20250122	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	48496855	23317	168.61	2080	2085	2075	2710	1460	2085	2079.89	0.02	0	698	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.46	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250122	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
23	20250122	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	47160705	22674	163.96	2080	2085	2075	2710	1460	2085	2079.95	0.02	0	698	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.45	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250122	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
24	20250122	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	22482215	10809	78.16	2080	2085	2075	2710	1460	2085	2079.95	0.02	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.21	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250122	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
25	20250122	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	58240	28	0.20	2080	2080	2080	2710	1460	2085	2080.00	0.02	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
26	20250121	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	28737025	13829	493.89	2085	2085	2075	2700	1460	2080	2078.03	0.02	0	2500	2090	2085	2080	2075	2070	2085	2075	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.27	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250121	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
27	20250121	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	28724515	13823	493.68	2085	2085	2075	2700	1460	2080	2078.02	0.02	0	2500	2090	2085	2080	2075	2070	2085	2075	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.27	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250121	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
28	20250121	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	28664190	13794	492.64	2085	2085	2075	2700	1460	2080	2078.02	0.02	0	2500	2090	2085	2080	2075	2070	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.27	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250121	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
29	20250121	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	28664190	13794	492.64	2085	2085	2075	2700	1460	2080	2078.02	0.02	0	2500	2090	2085	2080	2075	2070	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.27	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250121	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
30	20250121	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	28049790	13498	482.07	2085	2085	2075	2700	1460	2080	2078.07	0.02	0	2500	2090	2085	2080	2075	2070	2085	2075	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.27	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250121	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
31	20250121	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	27273740	13124	468.71	2085	2085	2075	2700	1460	2080	2078.16	0.02	0	2500	2090	2085	2080	2075	2070	2085	2075	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.26	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250121	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
32	20250121	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	21069375	10143	362.25	2085	2085	2075	2700	1460	2080	2077.23	0.02	0	0	2090	2085	2080	2075	2070	2085	2075	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.20	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250121	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
33	20250121	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.04	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	0	2090	2085	2080	2075	2070	2085	2075	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
34	20250120	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5819520	2800	127.91	2080	2085	2075	2700	1460	2080	2078.40	0.02	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.06	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250120	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
35	20250120	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5547040	2669	121.93	2080	2085	2075	2700	1460	2080	2078.32	0.02	0	131	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.05	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250120	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
36	20250120	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4856525	2337	106.76	2080	2085	2075	2700	1460	2080	2078.10	0.02	0	131	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.05	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250120	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
37	20250120	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4236095	2038	93.10	2080	2085	2075	2700	1460	2080	2078.55	0.02	0	131	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250120	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
38	20250120	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3170590	1525	69.67	2080	2085	2075	2700	1460	2080	2079.08	0.02	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250120	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
39	20250120	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2209625	1063	48.56	2080	2085	2075	2700	1460	2080	2078.67	0.02	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250120	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
40	20250120	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	928330	447	20.42	2080	2085	2075	2700	1460	2080	2076.80	0.02	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250120	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	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	0.02	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
42	20250117	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4553250	2189	32.26	2080	2090	2080	2710	1460	2085	2080.06	0.02	0	-216	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
43	20250117	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4270330	2053	30.25	2080	2090	2080	2710	1460	2085	2080.04	0.02	0	-216	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
44	20250117	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3704550	1781	26.25	2080	2090	2080	2710	1460	2085	2080.04	0.02	0	-216	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
45	20250117	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2991110	1438	21.19	2080	2090	2080	2710	1460	2085	2080.05	0.02	0	-216	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
46	20250117	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2088390	1004	14.80	2080	2090	2080	2710	1460	2085	2080.07	0.02	0	-120	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
47	20250117	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1193960	574	8.46	2080	2090	2080	2710	1460	2085	2080.07	0.02	0	-8	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
48	20250117	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	472180	227	3.35	2080	2090	2080	2710	1460	2085	2080.09	0.02	0	0	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
49	20250117	091257	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	0.02	0	0	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
50	20250116	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	14091595	6786	119.41	2090	2090	2075	2700	1460	2080	2076.57	0.02	0	-816	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.13	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250116	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
51	20250116	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	13821150	6656	117.12	2090	2090	2075	2700	1460	2080	2076.49	0.02	0	-809	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.13	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250116	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
52	20250116	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	10974575	5286	93.01	2090	2090	2075	2700	1460	2080	2076.16	0.02	0	-707	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.11	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250116	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
53	20250116	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	7752060	3733	65.69	2090	2090	2075	2700	1460	2080	2076.63	0.02	0	-522	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.07	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250116	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
54	20250116	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4587685	2208	38.85	2090	2090	2075	2700	1460	2080	2077.76	0.02	0	-340	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250116	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
55	20250116	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1594120	767	13.50	2090	2090	2075	2700	1460	2080	2078.38	0.02	0	-152	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250116	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
56	20250116	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	644325	310	5.45	2090	2090	2075	2700	1460	2080	2078.47	0.02	0	-38	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250116	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
57	20250116	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	2090	1	0.02	2090	2090	2090	2700	1460	2080	2090.00	0.02	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
58	20250115	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	11820985	5683	260.69	2080	2090	2080	2715	1465	2090	2080.06	0.02	0	-749	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.11	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
59	20250115	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	11789745	5668	260.00	2080	2090	2080	2715	1465	2090	2080.05	0.02	0	-736	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
60	20250115	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	11490085	5524	253.39	2080	2090	2080	2715	1465	2090	2080.03	0.02	0	-638	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.11	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
61	20250115	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	11098995	5336	244.77	2080	2090	2080	2715	1465	2090	2080.02	0.02	0	-475	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.11	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
62	20250115	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	10635155	5113	234.54	2080	2090	2080	2715	1465	2090	2080.02	0.02	0	-310	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.10	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
63	20250115	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	10183725	4896	224.59	2080	2090	2080	2715	1465	2090	2080.01	0.02	0	-127	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.10	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
64	20250115	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	45760	22	1.01	2080	2080	2080	2715	1465	2090	2080.00	0.02	0	-22	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
65	20250115	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
66	20250114	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4534685	2180	114.02	2090	2090	2075	2715	1465	2090	2080.13	0.02	0	-259	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250114	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
67	20250114	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2593465	1249	65.32	2090	2090	2075	2715	1465	2090	2076.43	0.02	0	-252	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250114	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
68	20250114	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2491540	1200	62.76	2090	2090	2075	2715	1465	2090	2076.28	0.02	0	-204	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250114	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
69	20250114	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2389620	1151	60.20	2090	2090	2075	2715	1465	2090	2076.13	0.02	0	-155	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250114	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
70	20250114	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2114640	1019	53.29	2090	2090	2075	2715	1465	2090	2075.21	0.02	0	-104	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250114	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
71	20250114	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	535410	258	13.49	2090	2090	2075	2715	1465	2090	2075.23	0.02	0	-55	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250114	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
72	20250114	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	14560	7	0.37	2090	2090	2075	2715	1465	2090	2080.00	0.02	0	-5	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250114	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
73	20250114	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4180	2	0.10	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
74	20250113	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3975655	1912	37.17	2090	2090	2075	2715	1465	2090	2079.32	0.02	0	0	2106	2097	2086	2077	2066	2102	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250113	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
75	20250113	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3965205	1907	37.07	2090	2090	2075	2715	1465	2090	2079.29	0.02	0	0	2106	2097	2086	2077	2066	2102	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250113	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
76	20250113	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3399390	1635	31.78	2090	2090	2075	2715	1465	2090	2079.14	0.02	0	0	2106	2097	2086	2077	2066	2102	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250113	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
77	20250113	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2534100	1219	23.70	2090	2090	2075	2715	1465	2090	2078.84	0.02	0	0	2106	2097	2086	2077	2066	2102	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250113	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
78	20250113	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1878900	904	17.57	2090	2090	2075	2715	1465	2090	2078.43	0.02	0	0	2106	2097	2086	2077	2066	2102	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250113	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
79	20250113	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	1176085	566	11.00	2090	2090	2075	2715	1465	2090	2077.89	0.02	0	0	2106	2097	2086	2077	2066	2102	2082	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250113	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
80	20250113	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	515850	248	4.82	2090	2090	2080	2715	1465	2090	2080.04	0.02	0	0	2106	2097	2086	2077	2066	2102	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
81	20250113	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.02	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2106	2097	2086	2077	2066	2102	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
82	20250110	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10699480	5144	105.69	2080	2095	2075	2710	1460	2085	2079.99	0.02	0	-259	2118	2101	2088	2071	2058	2095	2065	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250110	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
83	20250110	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10620090	5106	104.91	2080	2095	2075	2710	1460	2085	2079.92	0.02	0	-248	2118	2101	2088	2071	2058	2095	2065	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250110	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
84	20250110	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9996020	4806	98.75	2080	2095	2075	2710	1460	2085	2079.90	0.02	0	-201	2118	2101	2088	2071	2058	2095	2065	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.10	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250110	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
85	20250110	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9837905	4730	97.19	2080	2085	2075	2710	1460	2085	2079.90	0.02	0	-157	2118	2101	2088	2071	2058	2095	2065	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.09	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250110	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
86	20250110	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9738050	4682	96.20	2080	2080	2075	2710	1460	2085	2079.89	0.02	0	-109	2118	2101	2088	2071	2058	2095	2065	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.09	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250110	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
87	20250110	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3425340	1647	33.84	2080	2080	2075	2710	1460	2085	2079.74	0.02	0	-64	2118	2101	2088	2071	2058	2095	2065	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250110	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
88	20250110	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3286305	1580	32.46	2080	2080	2075	2710	1460	2085	2079.94	0.02	0	-19	2118	2101	2088	2071	2058	2095	2065	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250110	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
89	20250110	091208	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	0.02	0	0	2118	2101	2088	2071	2058	2095	2065	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
90	20250109	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10103365	4867	104.78	2105	2105	2075	2710	1460	2085	2075.89	0.02	0	-4059	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250109	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
91	20250109	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9918215	4778	102.86	2105	2105	2075	2710	1460	2085	2075.81	0.02	0	-3976	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.09	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250109	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
92	20250109	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7391810	3562	76.68	2105	2105	2075	2710	1460	2085	2075.19	0.02	0	-3298	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.07	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250109	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
93	20250109	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5858275	2823	60.78	2105	2105	2075	2710	1460	2085	2075.19	0.02	0	-2626	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.06	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250109	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
94	20250109	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4476325	2157	46.44	2105	2105	2075	2710	1460	2085	2075.25	0.02	0	-1941	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250109	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
95	20250109	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2822550	1360	29.28	2105	2105	2075	2710	1460	2085	2075.40	0.02	0	-1275	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250109	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
96	20250109	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1257500	606	13.05	2105	2105	2075	2710	1460	2085	2075.08	0.02	0	-605	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.39	2060	20241209	0.73	2120	-2.12	20250106	2075	0.00	20250109	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
97	20250109	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4195	2	0.04	2105	2105	2090	2710	1460	2085	2097.50	0.02	0	-1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
98	20250108	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9666305	4645	91.49	2090	2090	2080	2715	1465	2090	2081.01	0.02	0	-4470	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.09	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		963	N	N	0	N	00	N
99	20250108	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9447775	4540	89.42	2090	2090	2080	2715	1465	2090	2081.01	0.02	0	-4391	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.09	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		963	N	N	0	N	00	N
100	20250108	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7810685	3753	73.92	2090	2090	2080	2715	1465	2090	2081.18	0.02	0	-3665	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.07	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		963	N	N	0	N	00	N
101	20250108	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6350525	3051	60.09	2090	2090	2080	2715	1465	2090	2081.46	0.02	0	-2963	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.06	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		963	N	N	0	N	00	N
102	20250108	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4863325	2336	46.01	2090	2090	2080	2715	1465	2090	2081.90	0.02	0	-2248	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.05	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		963	N	N	0	N	00	N
103	20250108	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3405245	1635	32.20	2090	2090	2080	2715	1465	2090	2082.72	0.02	0	-1547	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.17	2060	20241209	0.97	2120	-1.89	20250106	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		963	N	N	0	N	00	N
104	20250108	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1851485	888	17.49	2090	2090	2085	2715	1465	2090	2085.01	0.02	0	-844	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		963	N	N	0	N	00	N
105	20250108	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	264800	127	2.50	2090	2090	2085	2715	1465	2090	2085.04	0.02	0	-114	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2060	20241209	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		963	N	N	0	N	00	N
106	20250107	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10586215	5077	95.52	2090	2090	2085	2715	1465	2090	2085.13	0.02	0	-4510	2133	2111	2098	2076	2063	2105	2070	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.73	2060	20231227	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		1025	N	N	0	N	00	N
107	20250107	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	10308875	4944	93.02	2090	2090	2085	2715	1465	2090	2085.13	0.02	0	-4384	2133	2111	2098	2076	2063	2105	2070	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1025	N	N	0	N	00	N
108	20250107	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7904855	3791	71.33	2090	2090	2085	2715	1465	2090	2085.16	0.02	0	-3328	2133	2111	2098	2076	2063	2105	2070	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.08	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1025	N	N	0	N	00	N
109	20250107	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5394515	2587	48.67	2090	2090	2085	2715	1465	2090	2085.24	0.02	0	-2292	2133	2111	2098	2076	2063	2105	2070	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.05	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1025	N	N	0	N	00	N
110	20250107	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3109350	1491	28.05	2090	2090	2085	2715	1465	2090	2085.41	0.02	0	-1238	2133	2111	2098	2076	2063	2105	2070	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1025	N	N	0	N	00	N
111	20250107	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	849110	407	7.66	2090	2090	2085	2715	1465	2090	2086.27	0.02	0	-264	2133	2111	2098	2076	2063	2105	2070	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1025	N	N	0	N	00	N
112	20250107	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	321605	154	2.90	2090	2090	2085	2715	1465	2090	2088.34	0.02	0	-11	2133	2111	2098	2076	2063	2105	2070	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2060	20231227	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		1025	N	N	0	N	00	N
113	20250107	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.02	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2133	2111	2098	2076	2063	2105	2070	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2060	20231227	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		1025	N	N	0	N	00	N
114	20250106	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	11085085	5315	90.90	2120	2120	2085	2715	1465	2090	2085.62	0.02	0	-3856	2110	2100	2090	2080	2070	2095	2075	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.73	2060	20231227	1.46	2120	-1.42	20250106	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		1081	N	N	0	N	00	N
115	20250106	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	10868125	5211	89.12	2120	2120	2085	2715	1465	2090	2085.61	0.02	0	-3776	2110	2100	2090	2080	2070	2095	2075	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1081	N	N	0	N	00	N
116	20250106	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9454490	4533	77.53	2120	2120	2085	2715	1465	2090	2085.70	0.02	0	-3182	2110	2100	2090	2080	2070	2095	2075	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.09	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1081	N	N	0	N	00	N
117	20250106	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6926415	3322	56.82	2120	2120	2085	2715	1465	2090	2085.01	0.02	0	-2512	2110	2100	2090	2080	2070	2095	2075	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.07	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1081	N	N	0	N	00	N
118	20250106	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5110380	2451	41.92	2120	2120	2085	2715	1465	2090	2085.02	0.02	0	-1899	2110	2100	2090	2080	2070	2095	2075	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.05	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1081	N	N	0	N	00	N
119	20250106	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2975340	1427	24.41	2120	2120	2085	2715	1465	2090	2085.03	0.02	0	-1276	2110	2100	2090	2080	2070	2095	2075	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1081	N	N	0	N	00	N
120	20250106	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1396995	670	11.46	2120	2120	2085	2715	1465	2090	2085.07	0.02	0	-670	2110	2100	2090	2080	2070	2095	2075	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1081	N	N	0	N	00	N
121	20250106	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	106375	51	0.87	2120	2120	2085	2715	1465	2090	2085.78	0.02	0	-51	2110	2100	2090	2080	2070	2095	2075	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2060	20231227	1.21	2120	-1.65	20250106	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		1081	N	N	0	N	00	N
122	20250103	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	12195920	5847	11932.65	2100	2100	2080	2715	1465	2090	2085.84	0.02	0	-2700	2133	2111	2093	2071	2053	2122	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.12	53.00	1902.00	2265	20240626	-7.73	2055	20231222	1.70	2115	-1.18	20250102	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
123	20250103	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	11818200	5666	11563.27	2100	2100	2080	2715	1465	2090	2085.81	0.02	0	-2598	2133	2111	2093	2071	2053	2122	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.95	2055	20231222	1.46	2115	-1.42	20250102	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
124	20250103	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	10494060	5031	10267.35	2100	2100	2080	2715	1465	2090	2085.88	0.02	0	-2023	2133	2111	2093	2071	2053	2122	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.95	2055	20231222	1.46	2115	-1.42	20250102	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
125	20250103	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9209630	4415	9010.20	2100	2100	2080	2715	1465	2090	2085.99	0.02	0	-1434	2133	2111	2093	2071	2053	2122	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.09	53.00	1902.00	2265	20240626	-7.95	2055	20231222	1.46	2115	-1.42	20250102	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
126	20250103	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7898050	3786	7726.53	2100	2100	2080	2715	1465	2090	2086.12	0.02	0	-851	2133	2111	2093	2071	2053	2122	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.08	53.00	1902.00	2265	20240626	-7.73	2055	20231222	1.70	2115	-1.18	20250102	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
127	20250103	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6088140	2918	5955.10	2100	2100	2080	2715	1465	2090	2086.41	0.02	0	-276	2133	2111	2093	2071	2053	2122	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.06	53.00	1902.00	2265	20240626	-7.95	2055	20231222	1.46	2115	-1.42	20250102	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
128	20250103	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3759015	1801	3675.51	2100	2100	2080	2715	1465	2090	2087.18	0.02	0	336	2133	2111	2093	2071	2053	2122	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.95	2055	20231222	1.46	2115	-1.42	20250102	2075	0.48	20250102	2265	-7.95	20240626	2060	1.21	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
129	20250103	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	163090	78	159.18	2100	2100	2090	2715	1465	2090	2090.90	0.02	0	0	2133	2111	2093	2071	2053	2122	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2055	20231222	1.70	2115	-1.18	20250102	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
130	20250102	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	101985	49	0.67	2075	2115	2075	2700	1460	2080	2081.33	0.02	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2055	20231222	1.70	2115	-1.18	20250102	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
131	20250102	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	89445	43	0.59	2075	2115	2075	2700	1460	2080	2080.12	0.02	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2055	20231222	1.70	2115	-1.18	20250102	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
132	20250102	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	89445	43	0.59	2075	2115	2075	2700	1460	2080	2080.12	0.02	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2055	20231222	1.70	2115	-1.18	20250102	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
133	20250102	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	29115	14	0.19	2075	2115	2075	2700	1460	2080	2079.64	0.02	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2055	20231222	1.70	2115	-1.18	20250102	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
134	20250102	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	29115	14	0.19	2075	2115	2075	2700	1460	2080	2079.64	0.02	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2055	20231222	1.70	2115	-1.18	20250102	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
135	20250102	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	35	2	1.68	27025	13	0.18	2075	2115	2075	2700	1460	2080	2078.85	0.02	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1490	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2055	20231222	2.92	2115	0.00	20250102	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
136	20250102	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	24910	12	0.16	2075	2080	2075	2700	1460	2080	2075.83	0.02	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2055	20231222	1.22	2080	0.00	20250102	2075	0.24	20250102	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	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	0.02	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2055	20231222	1.22	0	0.00	0	0	0.00	0	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N