KissMeData/458320/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	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	175	2	7.51	918601425	371948	273.30	2330	2535	2330	3025	1635	2330	2469.70	0.99	0	41689	2386	2357	2321	2292	2256	2372	2307	6	695	100	1440	5	1	5505000	138	86.38	1.30	12	6.76	29.00	1927.00	2535	20250124	-1.18	1711	20240117	46.41	2535	-1.18	20250124	2105	19.00	20250108	2565	-2.34	20240401	1982	26.39	20241209	0.00	N	458320	100	5 억		54652	N	N	0	N	00	N
3	20250124	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	195	2	8.37	906371895	367083	269.73	2330	2535	2330	3025	1635	2330	2469.12	0.99	0	41576	2386	2357	2321	2292	2256	2372	2307	6	695	100	1440	5	1	5505000	139	87.07	1.31	12	6.67	29.00	1927.00	2535	20250124	-0.39	1711	20240117	47.57	2535	-0.39	20250124	2105	19.95	20250108	2565	-1.56	20240401	1982	27.40	20241209	0.00	N	458320	100	5 억		54652	N	N	0	N	00	N
4	20250124	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	160	2	6.87	736804050	299206	219.85	2330	2535	2330	3025	1635	2330	2462.53	0.99	0	35849	2386	2357	2321	2292	2256	2372	2307	6	695	100	1440	5	1	5505000	137	85.86	1.29	12	5.44	29.00	1927.00	2535	20250124	-1.78	1711	20240117	45.53	2535	-1.78	20250124	2105	18.29	20250108	2565	-2.92	20240401	1982	25.63	20241209	0.00	N	458320	100	5 억		54652	N	N	0	N	00	N
5	20250124	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	145	2	6.22	702268465	285306	209.64	2330	2535	2330	3025	1635	2330	2461.46	0.99	0	33832	2386	2357	2321	2292	2256	2372	2307	6	695	100	1440	5	1	5505000	136	85.34	1.28	12	5.18	29.00	1927.00	2535	20250124	-2.37	1711	20240117	44.65	2535	-2.37	20250124	2105	17.58	20250108	2565	-3.51	20240401	1982	24.87	20241209	0.00	N	458320	100	5 억		54652	N	N	0	N	00	N
6	20250124	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	150	2	6.44	631639545	256810	188.70	2330	2535	2330	3025	1635	2330	2459.56	0.99	0	33455	2386	2357	2321	2292	2256	2372	2307	6	695	100	1440	5	1	5505000	137	85.52	1.29	12	4.67	29.00	1927.00	2535	20250124	-2.17	1711	20240117	44.94	2535	-2.17	20250124	2105	17.81	20250108	2565	-3.31	20240401	1982	25.13	20241209	0.00	N	458320	100	5 억		54652	N	N	0	N	00	N
7	20250124	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	145	2	6.22	588914965	239539	176.01	2330	2535	2330	3025	1635	2330	2458.53	0.99	0	32266	2386	2357	2321	2292	2256	2372	2307	6	695	100	1440	5	1	5505000	136	85.34	1.28	12	4.35	29.00	1927.00	2535	20250124	-2.37	1711	20240117	44.65	2535	-2.37	20250124	2105	17.58	20250108	2565	-3.51	20240401	1982	24.87	20241209	0.00	N	458320	100	5 억		54652	N	N	0	N	00	N
8	20250124	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	115	2	4.94	467729285	190511	139.98	2330	2535	2330	3025	1635	2330	2455.13	0.99	0	30087	2386	2357	2321	2292	2256	2372	2307	6	695	100	1440	5	1	5505000	135	84.31	1.27	12	3.46	29.00	1927.00	2535	20250124	-3.55	1711	20240117	42.90	2535	-3.55	20250124	2105	16.15	20250108	2565	-4.68	20240401	1982	23.36	20241209	0.00	N	458320	100	5 억		54652	N	N	0	N	00	N
9	20250124	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	205	2	8.80	205794985	84399	62.02	2330	2535	2330	3025	1635	2330	2438.36	0.99	0	8225	2386	2357	2321	2292	2256	2372	2307	6	695	100	1440	5	1	5505000	140	87.41	1.32	12	1.53	29.00	1927.00	2535	20250124	0.00	1711	20240117	48.16	2535	0.00	20250124	2105	20.43	20250108	2565	-1.17	20240401	1982	27.90	20241209	0.00	N	458320	100	5 억		54652	N	N	0	N	00	N
10	20250123	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	313965455	136094	59.19	2295	2350	2285	2990	1610	2300	2306.97	0.79	0	10124	2420	2360	2275	2215	2130	2390	2245	6	690	100	1420	5	1	5505000	128	80.34	1.21	12	2.47	29.00	1927.00	2355	20241107	-1.06	1711	20240117	36.18	2350	-0.85	20250123	2105	10.69	20250108	2565	-9.16	20240401	1982	17.56	20241209	0.00	N	458320	100	5 억		43399	N	N	0	N	00	N
11	20250123	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	293649080	127375	55.40	2295	2350	2285	2990	1610	2300	2305.39	0.79	0	10886	2420	2360	2275	2215	2130	2390	2245	6	690	100	1420	5	1	5505000	128	80.34	1.21	12	2.31	29.00	1927.00	2355	20241107	-1.06	1711	20240117	36.18	2350	-0.85	20250123	2105	10.69	20250108	2565	-9.16	20240401	1982	17.56	20241209	0.00	N	458320	100	5 억		43399	N	N	0	N	00	N
12	20250123	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	269712915	116986	50.88	2295	2350	2285	2990	1610	2300	2305.51	0.79	0	10935	2420	2360	2275	2215	2130	2390	2245	6	690	100	1420	5	1	5505000	127	79.31	1.19	12	2.13	29.00	1927.00	2355	20241107	-2.34	1711	20240117	34.42	2350	-2.13	20250123	2105	9.26	20250108	2565	-10.33	20240401	1982	16.04	20241209	0.00	N	458320	100	5 억		43399	N	N	0	N	00	N
13	20250123	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	230241945	99801	43.41	2295	2350	2285	2990	1610	2300	2307.01	0.79	0	11110	2420	2360	2275	2215	2130	2390	2245	6	690	100	1420	5	1	5505000	127	79.48	1.20	12	1.81	29.00	1927.00	2355	20241107	-2.12	1711	20240117	34.72	2350	-1.91	20250123	2105	9.50	20250108	2565	-10.14	20240401	1982	16.30	20241209	0.00	N	458320	100	5 억		43399	N	N	0	N	00	N
14	20250123	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	218614295	94752	41.21	2295	2350	2285	2990	1610	2300	2307.23	0.79	0	11412	2420	2360	2275	2215	2130	2390	2245	6	690	100	1420	5	1	5505000	127	79.48	1.20	12	1.72	29.00	1927.00	2355	20241107	-2.12	1711	20240117	34.72	2350	-1.91	20250123	2105	9.50	20250108	2565	-10.14	20240401	1982	16.30	20241209	0.00	N	458320	100	5 억		43399	N	N	0	N	00	N
15	20250123	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	177030510	76872	33.43	2295	2350	2285	2990	1610	2300	2302.93	0.79	0	12268	2420	2360	2275	2215	2130	2390	2245	6	690	100	1420	5	1	5505000	126	78.97	1.19	12	1.40	29.00	1927.00	2355	20241107	-2.76	1711	20240117	33.84	2350	-2.55	20250123	2105	8.79	20250108	2565	-10.72	20240401	1982	15.54	20241209	0.00	N	458320	100	5 억		43399	N	N	0	N	00	N
16	20250123	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	150201895	65220	28.37	2295	2350	2285	2990	1610	2300	2303.00	0.79	0	10689	2420	2360	2275	2215	2130	2390	2245	6	690	100	1420	5	1	5505000	127	79.48	1.20	12	1.18	29.00	1927.00	2355	20241107	-2.12	1711	20240117	34.72	2350	-1.91	20250123	2105	9.50	20250108	2565	-10.14	20240401	1982	16.30	20241209	0.00	N	458320	100	5 억		43399	N	N	0	N	00	N
17	20250123	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	35334365	15213	6.62	2295	2350	2295	2990	1610	2300	2322.64	0.79	0	5790	2420	2360	2275	2215	2130	2390	2245	6	690	100	1420	5	1	5505000	127	79.48	1.20	12	0.28	29.00	1927.00	2355	20241107	-2.12	1711	20240117	34.72	2350	-1.91	20250123	2105	9.50	20250108	2565	-10.14	20240401	1982	16.30	20241209	0.00	N	458320	100	5 억		43399	N	N	0	N	00	N
18	20250122	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	110	2	5.02	524184010	229924	301.10	2190	2335	2190	2845	1535	2190	2279.81	0.53	0	14348	2290	2240	2190	2140	2090	2265	2165	6	655	100	1350	5	1	5505000	127	79.31	1.19	12	4.18	29.00	1927.00	2355	20241107	-2.34	1711	20240117	34.42	2335	-1.50	20250122	2105	9.26	20250108	2565	-10.33	20240401	1982	16.04	20241209	0.00	N	458320	100	5 억		29061	N	N	0	N	00	N
19	20250122	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	115	2	5.25	500281830	219502	287.45	2190	2335	2190	2845	1535	2190	2279.17	0.53	0	14820	2290	2240	2190	2140	2090	2265	2165	6	655	100	1350	5	1	5505000	127	79.48	1.20	12	3.99	29.00	1927.00	2355	20241107	-2.12	1711	20240117	34.72	2335	-1.28	20250122	2105	9.50	20250108	2565	-10.14	20240401	1982	16.30	20241209	0.00	N	458320	100	5 억		29061	N	N	0	N	00	N
20	20250122	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	100	2	4.57	418731190	184175	241.19	2190	2335	2190	2845	1535	2190	2273.55	0.53	0	10593	2290	2240	2190	2140	2090	2265	2165	6	655	100	1350	5	1	5505000	126	78.97	1.19	12	3.35	29.00	1927.00	2355	20241107	-2.76	1711	20240117	33.84	2335	-1.93	20250122	2105	8.79	20250108	2565	-10.72	20240401	1982	15.54	20241209	0.00	N	458320	100	5 억		29061	N	N	0	N	00	N
21	20250122	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	125	2	5.71	363932125	160480	210.16	2190	2335	2190	2845	1535	2190	2267.77	0.53	0	9842	2290	2240	2190	2140	2090	2265	2165	6	655	100	1350	5	1	5505000	127	79.83	1.20	12	2.92	29.00	1927.00	2355	20241107	-1.70	1711	20240117	35.30	2335	-0.86	20250122	2105	9.98	20250108	2565	-9.75	20240401	1982	16.80	20241209	0.00	N	458320	100	5 억		29061	N	N	0	N	00	N
22	20250122	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	130	2	5.94	291226575	129113	169.08	2190	2320	2190	2845	1535	2190	2255.59	0.53	0	9721	2290	2240	2190	2140	2090	2265	2165	6	655	100	1350	5	1	5505000	128	80.00	1.20	12	2.35	29.00	1927.00	2355	20241107	-1.49	1711	20240117	35.59	2320	0.00	20250122	2105	10.21	20250108	2565	-9.55	20240401	1982	17.05	20241209	0.00	N	458320	100	5 억		29061	N	N	0	N	00	N
23	20250122	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	100	2	4.57	226316885	100906	132.14	2190	2305	2190	2845	1535	2190	2242.85	0.53	0	6026	2290	2240	2190	2140	2090	2265	2165	6	655	100	1350	5	1	5505000	126	78.97	1.19	12	1.83	29.00	1927.00	2355	20241107	-2.76	1711	20240117	33.84	2305	-0.65	20250122	2105	8.79	20250108	2565	-10.72	20240401	1982	15.54	20241209	0.00	N	458320	100	5 억		29061	N	N	0	N	00	N
24	20250122	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	65	2	2.97	126469125	57225	74.94	2190	2255	2190	2845	1535	2190	2210.03	0.53	0	4027	2290	2240	2190	2140	2090	2265	2165	6	655	100	1350	5	1	5505000	124	77.76	1.17	12	1.04	29.00	1927.00	2355	20241107	-4.25	1711	20240117	31.79	2255	0.00	20250122	2105	7.13	20250108	2565	-12.09	20240401	1982	13.77	20241209	0.00	N	458320	100	5 억		29061	N	N	0	N	00	N
25	20250122	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	12129765	5493	7.19	2190	2220	2190	2845	1535	2190	2208.22	0.53	0	478	2290	2240	2190	2140	2090	2265	2165	6	655	100	1350	5	1	5505000	121	75.86	1.14	12	0.10	29.00	1927.00	2355	20241107	-6.58	1711	20240117	28.58	2240	-1.79	20250121	2105	4.51	20250108	2565	-14.23	20240401	1982	11.00	20241209	0.00	N	458320	100	5 억		29061	N	N	0	N	00	N
26	20250121	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	50	2	2.34	167323725	76362	165.45	2140	2240	2140	2780	1500	2140	2191.19	0.49	0	1945	2203	2171	2153	2121	2103	2162	2112	6	640	100	1320	5	1	5505000	121	75.52	1.14	12	1.39	29.00	1927.00	2355	20241107	-7.01	1711	20240112	28.00	2240	-2.23	20250121	2105	4.04	20250108	2565	-14.62	20240401	1982	10.49	20241209	0.00	N	458320	100	5 억		27116	N	N	0	N	00	N
27	20250121	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	50	2	2.34	161352025	73634	159.54	2140	2240	2140	2780	1500	2140	2191.27	0.49	0	1847	2203	2171	2153	2121	2103	2162	2112	6	640	100	1320	5	1	5505000	121	75.52	1.14	12	1.34	29.00	1927.00	2355	20241107	-7.01	1711	20240112	28.00	2240	-2.23	20250121	2105	4.04	20250108	2565	-14.62	20240401	1982	10.49	20241209	0.00	N	458320	100	5 억		27116	N	N	0	N	00	N
28	20250121	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	100	2	4.67	133386220	61004	132.17	2140	2240	2140	2780	1500	2140	2186.52	0.49	0	1440	2203	2171	2153	2121	2103	2162	2112	6	640	100	1320	5	1	5505000	123	77.24	1.16	12	1.11	29.00	1927.00	2355	20241107	-4.88	1711	20240112	30.92	2240	0.00	20250121	2105	6.41	20250108	2565	-12.67	20240401	1982	13.02	20241209	0.00	N	458320	100	5 억		27116	N	N	0	N	00	N
29	20250121	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	49608490	22953	49.73	2140	2175	2140	2780	1500	2140	2161.31	0.49	0	232	2203	2171	2153	2121	2103	2162	2112	6	640	100	1320	5	1	5505000	119	74.83	1.13	12	0.42	29.00	1927.00	2355	20241107	-7.86	1711	20240112	26.83	2185	-0.69	20250120	2105	3.09	20250108	2565	-15.40	20240401	1982	9.49	20241209	0.00	N	458320	100	5 억		27116	N	N	0	N	00	N
30	20250121	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	41054340	19011	41.19	2140	2170	2140	2780	1500	2140	2159.50	0.49	0	232	2203	2171	2153	2121	2103	2162	2112	6	640	100	1320	5	1	5505000	119	74.83	1.13	12	0.35	29.00	1927.00	2355	20241107	-7.86	1711	20240112	26.83	2185	-0.69	20250120	2105	3.09	20250108	2565	-15.40	20240401	1982	9.49	20241209	0.00	N	458320	100	5 억		27116	N	N	0	N	00	N
31	20250121	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	33097905	15336	33.23	2140	2170	2140	2780	1500	2140	2158.18	0.49	0	232	2203	2171	2153	2121	2103	2162	2112	6	640	100	1320	5	1	5505000	119	74.66	1.12	12	0.28	29.00	1927.00	2355	20241107	-8.07	1711	20240112	26.53	2185	-0.92	20250120	2105	2.85	20250108	2565	-15.59	20240401	1982	9.23	20241209	0.00	N	458320	100	5 억		27116	N	N	0	N	00	N
32	20250121	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	22356765	10370	22.47	2140	2165	2140	2780	1500	2140	2155.91	0.49	0	165	2203	2171	2153	2121	2103	2162	2112	6	640	100	1320	5	1	5505000	119	74.48	1.12	12	0.19	29.00	1927.00	2355	20241107	-8.28	1711	20240112	26.24	2185	-1.14	20250120	2105	2.61	20250108	2565	-15.79	20240401	1982	8.98	20241209	0.00	N	458320	100	5 억		27116	N	N	0	N	00	N
33	20250121	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	2789560	1291	2.80	2140	2165	2140	2780	1500	2140	2160.77	0.49	0	178	2203	2171	2153	2121	2103	2162	2112	6	640	100	1320	5	1	5505000	119	74.66	1.12	12	0.02	29.00	1927.00	2355	20241107	-8.07	1711	20240112	26.53	2185	-0.92	20250120	2105	2.85	20250108	2565	-15.59	20240401	1982	9.23	20241209	0.00	N	458320	100	5 억		27116	N	N	0	N	00	N
34	20250120	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	99309575	46154	235.88	2145	2185	2135	2775	1495	2135	2151.70	0.50	0	-183	2151	2142	2136	2127	2121	2140	2125	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.84	29.00	1927.00	2355	20241107	-9.13	1711	20240112	25.07	2185	-2.06	20250120	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27299	N	N	0	N	00	N
35	20250120	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	97581440	45347	231.75	2145	2185	2135	2775	1495	2135	2151.88	0.50	0	-148	2151	2142	2136	2127	2121	2140	2125	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.82	29.00	1927.00	2355	20241107	-8.92	1711	20240112	25.37	2185	-1.83	20250120	2105	1.90	20250108	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		27299	N	N	0	N	00	N
36	20250120	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	25	2	1.17	94238160	43792	223.81	2145	2185	2135	2775	1495	2135	2151.95	0.50	0	-148	2151	2142	2136	2127	2121	2140	2125	6	640	100	1320	5	1	5505000	119	74.48	1.12	12	0.80	29.00	1927.00	2355	20241107	-8.28	1711	20240112	26.24	2185	-1.14	20250120	2105	2.61	20250108	2565	-15.79	20240401	1982	8.98	20241209	0.00	N	458320	100	5 억		27299	N	N	0	N	00	N
37	20250120	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	90233365	41935	214.31	2145	2185	2135	2775	1495	2135	2151.74	0.50	0	-148	2151	2142	2136	2127	2121	2140	2125	6	640	100	1320	5	1	5505000	119	74.31	1.12	12	0.76	29.00	1927.00	2355	20241107	-8.49	1711	20240112	25.95	2185	-1.37	20250120	2105	2.38	20250108	2565	-15.98	20240401	1982	8.73	20241209	0.00	N	458320	100	5 억		27299	N	N	0	N	00	N
38	20250120	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	90233365	41935	214.31	2145	2185	2135	2775	1495	2135	2151.74	0.50	0	-148	2151	2142	2136	2127	2121	2140	2125	6	640	100	1320	5	1	5505000	119	74.31	1.12	12	0.76	29.00	1927.00	2355	20241107	-8.49	1711	20240112	25.95	2185	-1.37	20250120	2105	2.38	20250108	2565	-15.98	20240401	1982	8.73	20241209	0.00	N	458320	100	5 억		27299	N	N	0	N	00	N
39	20250120	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	51455370	24038	122.85	2145	2155	2135	2775	1495	2135	2140.58	0.50	0	236	2151	2142	2136	2127	2121	2140	2125	6	640	100	1320	5	1	5505000	119	74.31	1.12	12	0.44	29.00	1927.00	2355	20241107	-8.49	1711	20240112	25.95	2165	-0.46	20250102	2105	2.38	20250108	2565	-15.98	20240401	1982	8.73	20241209	0.00	N	458320	100	5 억		27299	N	N	0	N	00	N
40	20250120	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	24417295	11434	58.44	2145	2145	2135	2775	1495	2135	2135.50	0.50	0	238	2151	2142	2136	2127	2121	2140	2125	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.21	29.00	1927.00	2355	20241107	-8.92	1711	20240112	25.37	2165	-0.92	20250102	2105	1.90	20250108	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		27299	N	N	0	N	00	N
41	20250120	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	2145	1	0.01	2145	2145	2145	2775	1495	2135	2145.00	0.50	0	0	2151	2142	2136	2127	2121	2140	2125	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.00	29.00	1927.00	2355	20241107	-8.92	1711	20240112	25.37	2165	-0.92	20250102	2105	1.90	20250108	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		27299	N	N	0	N	00	N
42	20250117	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	41763685	19567	143.97	2140	2145	2130	2775	1495	2135	2134.39	0.50	0	-532	2155	2145	2140	2130	2125	2142	2127	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.36	29.00	1927.00	2355	20241107	-9.34	1707	20240110	25.07	2165	-1.39	20250102	2105	1.43	20250108	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		27566	N	N	0	N	00	N
43	20250117	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	41426225	19409	142.81	2140	2145	2130	2775	1495	2135	2134.38	0.50	0	-383	2155	2145	2140	2130	2125	2142	2127	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.35	29.00	1927.00	2355	20241107	-8.92	1707	20240110	25.66	2165	-0.92	20250102	2105	1.90	20250108	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		27566	N	N	0	N	00	N
44	20250117	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	41411210	19402	142.76	2140	2145	2130	2775	1495	2135	2134.38	0.50	0	-383	2155	2145	2140	2130	2125	2142	2127	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.35	29.00	1927.00	2355	20241107	-8.92	1707	20240110	25.66	2165	-0.92	20250102	2105	1.90	20250108	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		27566	N	N	0	N	00	N
45	20250117	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	10185785	4759	35.02	2140	2145	2140	2775	1495	2135	2140.32	0.50	0	-380	2155	2145	2140	2130	2125	2142	2127	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.09	29.00	1927.00	2355	20241107	-9.13	1707	20240110	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27566	N	N	0	N	00	N
46	20250117	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	9236245	4316	31.76	2140	2145	2140	2775	1495	2135	2140.00	0.50	0	-211	2155	2145	2140	2130	2125	2142	2127	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.08	29.00	1927.00	2355	20241107	-9.13	1707	20240110	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27566	N	N	0	N	00	N
47	20250117	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	8724785	4077	30.00	2140	2145	2140	2775	1495	2135	2140.00	0.50	0	-71	2155	2145	2140	2130	2125	2142	2127	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.07	29.00	1927.00	2355	20241107	-9.13	1707	20240110	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27566	N	N	0	N	00	N
48	20250117	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	6505605	3040	22.37	2140	2145	2140	2775	1495	2135	2140.00	0.50	0	0	2155	2145	2140	2130	2125	2142	2127	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.06	29.00	1927.00	2355	20241107	-8.92	1707	20240110	25.66	2165	-0.92	20250102	2105	1.90	20250108	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		27566	N	N	0	N	00	N
49	20250117	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	6420000	3000	22.07	2140	2140	2140	2775	1495	2135	2140.00	0.50	0	0	2155	2145	2140	2130	2125	2142	2127	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.05	29.00	1927.00	2355	20241107	-9.13	1707	20240110	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27566	N	N	0	N	00	N
50	20250116	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	29124230	13591	183.51	2140	2150	2135	2760	1490	2125	2142.91	0.50	0	-389	2171	2147	2136	2112	2101	2142	2107	6	635	100	1310	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1707	20240109	25.07	2165	-1.39	20250102	2105	1.43	20250108	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		27349	N	N	0	N	00	N
51	20250116	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	29081470	13571	183.24	2140	2150	2140	2760	1490	2125	2142.91	0.50	0	-377	2171	2147	2136	2112	2101	2142	2107	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.13	1707	20240109	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27349	N	N	0	N	00	N
52	20250116	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	13444490	6264	84.58	2140	2150	2140	2760	1490	2125	2146.31	0.50	0	-600	2171	2147	2136	2112	2101	2142	2107	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.11	29.00	1927.00	2355	20241107	-9.13	1707	20240109	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27349	N	N	0	N	00	N
53	20250116	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	10912150	5083	68.63	2140	2150	2140	2760	1490	2125	2146.79	0.50	0	-420	2171	2147	2136	2112	2101	2142	2107	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.09	29.00	1927.00	2355	20241107	-9.13	1707	20240109	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27349	N	N	0	N	00	N
54	20250116	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	10541930	4910	66.30	2140	2150	2140	2760	1490	2125	2147.03	0.50	0	-252	2171	2147	2136	2112	2101	2142	2107	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.09	29.00	1927.00	2355	20241107	-9.13	1707	20240109	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27349	N	N	0	N	00	N
55	20250116	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	10088250	4698	63.44	2140	2150	2140	2760	1490	2125	2147.35	0.50	0	-78	2171	2147	2136	2112	2101	2142	2107	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.09	29.00	1927.00	2355	20241107	-9.13	1707	20240109	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27349	N	N	0	N	00	N
56	20250116	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	5601370	2606	35.19	2140	2150	2140	2760	1490	2125	2149.41	0.50	0	6	2171	2147	2136	2112	2101	2142	2107	6	635	100	1310	5	1	5505000	118	73.97	1.11	12	0.05	29.00	1927.00	2355	20241107	-8.92	1707	20240109	25.66	2165	-0.92	20250102	2105	1.90	20250108	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		27349	N	N	0	N	00	N
57	20250116	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	17120	8	0.11	2140	2140	2140	2760	1490	2125	2140.00	0.50	0	6	2171	2147	2136	2112	2101	2142	2107	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.13	1707	20240109	25.37	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		27349	N	N	0	N	00	N
58	20250115	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	15791925	7406	5.38	2160	2160	2125	2760	1490	2125	2132.32	0.50	0	-592	2175	2150	2135	2110	2095	2142	2102	6	635	100	1310	5	1	5505000	117	73.28	1.10	12	0.13	29.00	1927.00	2355	20241107	-9.77	1698	20240108	25.15	2165	-1.85	20250102	2105	0.95	20250108	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		27360	N	N	0	N	00	N
59	20250115	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	15437015	7239	5.26	2160	2160	2125	2760	1490	2125	2132.48	0.50	0	-587	2175	2150	2135	2110	2095	2142	2102	6	635	100	1310	5	1	5505000	117	73.45	1.11	12	0.13	29.00	1927.00	2355	20241107	-9.55	1698	20240108	25.44	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		27360	N	N	0	N	00	N
60	20250115	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	8266025	3876	2.82	2160	2160	2125	2760	1490	2125	2132.62	0.50	0	-524	2175	2150	2135	2110	2095	2142	2102	6	635	100	1310	5	1	5505000	118	73.62	1.11	12	0.07	29.00	1927.00	2355	20241107	-9.34	1698	20240108	25.74	2165	-1.39	20250102	2105	1.43	20250108	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		27360	N	N	0	N	00	N
61	20250115	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	7939370	3723	2.71	2160	2160	2125	2760	1490	2125	2132.52	0.50	0	-380	2175	2150	2135	2110	2095	2142	2102	6	635	100	1310	5	1	5505000	118	73.62	1.11	12	0.07	29.00	1927.00	2355	20241107	-9.34	1698	20240108	25.74	2165	-1.39	20250102	2105	1.43	20250108	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		27360	N	N	0	N	00	N
62	20250115	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	7399215	3470	2.52	2160	2160	2125	2760	1490	2125	2132.34	0.50	0	-236	2175	2150	2135	2110	2095	2142	2102	6	635	100	1310	5	1	5505000	118	73.62	1.11	12	0.06	29.00	1927.00	2355	20241107	-9.34	1698	20240108	25.74	2165	-1.39	20250102	2105	1.43	20250108	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		27360	N	N	0	N	00	N
63	20250115	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7017630	3291	2.39	2160	2160	2125	2760	1490	2125	2132.37	0.50	0	-64	2175	2150	2135	2110	2095	2142	2102	6	635	100	1310	5	1	5505000	117	73.28	1.10	12	0.06	29.00	1927.00	2355	20241107	-9.77	1698	20240108	25.15	2165	-1.85	20250102	2105	0.95	20250108	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		27360	N	N	0	N	00	N
64	20250115	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	890010	413	0.30	2160	2160	2145	2760	1490	2125	2154.99	0.50	0	0	2175	2150	2135	2110	2095	2142	2102	6	635	100	1310	5	1	5505000	118	73.97	1.11	12	0.01	29.00	1927.00	2355	20241107	-8.92	1698	20240108	26.33	2165	-0.92	20250102	2105	1.90	20250108	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		27360	N	N	0	N	00	N
65	20250115	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	4315	2	0.00	2160	2160	2155	2760	1490	2125	2157.50	0.50	0	0	2175	2150	2135	2110	2095	2142	2102	6	635	100	1310	5	1	5505000	119	74.31	1.12	12	0.00	29.00	1927.00	2355	20241107	-8.49	1698	20240108	26.91	2165	-0.46	20250102	2105	2.38	20250108	2565	-15.98	20240401	1982	8.73	20241209	0.00	N	458320	100	5 억		27360	N	N	0	N	00	N
66	20250114	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	293105165	137570	1115.01	2160	2160	2120	2775	1495	2135	2130.59	0.58	0	-4543	2188	2161	2133	2106	2078	2175	2120	6	640	100	1320	5	1	5505000	117	73.28	1.10	12	2.50	29.00	1927.00	2355	20241107	-9.77	1694	20240105	25.44	2165	-1.85	20250102	2105	0.95	20250108	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		31903	N	N	0	N	00	N
67	20250114	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	289467165	135862	1101.17	2160	2160	2120	2775	1495	2135	2130.60	0.58	0	-4544	2188	2161	2133	2106	2078	2175	2120	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	2.47	29.00	1927.00	2355	20241107	-9.55	1694	20240105	25.74	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		31903	N	N	0	N	00	N
68	20250114	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	255459415	119896	971.76	2160	2160	2120	2775	1495	2135	2130.68	0.58	0	-4578	2188	2161	2133	2106	2078	2175	2120	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	2.18	29.00	1927.00	2355	20241107	-9.55	1694	20240105	25.74	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		31903	N	N	0	N	00	N
69	20250114	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	203527135	95515	774.15	2160	2160	2120	2775	1495	2135	2130.84	0.58	0	-4578	2188	2161	2133	2106	2078	2175	2120	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	1.74	29.00	1927.00	2355	20241107	-9.55	1694	20240105	25.74	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		31903	N	N	0	N	00	N
70	20250114	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	142596350	66909	542.30	2160	2160	2120	2775	1495	2135	2131.20	0.58	0	-4578	2188	2161	2133	2106	2078	2175	2120	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	1.22	29.00	1927.00	2355	20241107	-9.55	1694	20240105	25.74	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		31903	N	N	0	N	00	N
71	20250114	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	94662830	44405	359.90	2160	2160	2120	2775	1495	2135	2131.81	0.58	0	-4590	2188	2161	2133	2106	2078	2175	2120	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.81	29.00	1927.00	2355	20241107	-9.55	1694	20240105	25.74	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		31903	N	N	0	N	00	N
72	20250114	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	61950240	29047	235.43	2160	2160	2120	2775	1495	2135	2132.76	0.58	0	-4590	2188	2161	2133	2106	2078	2175	2120	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.53	29.00	1927.00	2355	20241107	-9.55	1694	20240105	25.74	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		31903	N	N	0	N	00	N
73	20250114	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	7740875	3606	29.23	2160	2160	2120	2775	1495	2135	2146.67	0.58	0	-877	2188	2161	2133	2106	2078	2175	2120	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.07	29.00	1927.00	2355	20241107	-9.34	1694	20240105	26.03	2165	-1.39	20250102	2105	1.43	20250108	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		31903	N	N	0	N	00	N
74	20250113	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	26408835	12338	245.09	2105	2160	2105	2775	1495	2135	2140.45	0.60	0	-1140	2145	2140	2135	2130	2125	2137	2127	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.22	29.00	1927.00	2355	20241107	-9.34	1690	20240104	26.33	2165	-1.39	20250102	2105	1.43	20250113	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		33043	N	N	0	N	00	N
75	20250113	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	20745620	9687	192.43	2105	2160	2105	2775	1495	2135	2141.59	0.60	0	-1114	2145	2140	2135	2130	2125	2137	2127	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.18	29.00	1927.00	2355	20241107	-9.13	1690	20240104	26.63	2165	-1.15	20250102	2105	1.66	20250113	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		33043	N	N	0	N	00	N
76	20250113	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	19349360	9036	179.50	2105	2160	2105	2775	1495	2135	2141.36	0.60	0	-1037	2145	2140	2135	2130	2125	2137	2127	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.16	29.00	1927.00	2355	20241107	-8.92	1690	20240104	26.92	2165	-0.92	20250102	2105	1.90	20250113	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		33043	N	N	0	N	00	N
77	20250113	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	17780570	8304	164.96	2105	2160	2105	2775	1495	2135	2141.21	0.60	0	-886	2145	2140	2135	2130	2125	2137	2127	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.15	29.00	1927.00	2355	20241107	-9.13	1690	20240104	26.63	2165	-1.15	20250102	2105	1.66	20250113	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		33043	N	N	0	N	00	N
78	20250113	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	12070765	5642	112.08	2105	2160	2105	2775	1495	2135	2139.45	0.60	0	-781	2145	2140	2135	2130	2125	2137	2127	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.10	29.00	1927.00	2355	20241107	-8.92	1690	20240104	26.92	2165	-0.92	20250102	2105	1.90	20250113	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		33043	N	N	0	N	00	N
79	20250113	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	5257130	2465	48.97	2105	2160	2105	2775	1495	2135	2132.71	0.60	0	-657	2145	2140	2135	2130	2125	2137	2127	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.04	29.00	1927.00	2355	20241107	-9.34	1690	20240104	26.33	2165	-1.39	20250102	2105	1.43	20250113	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		33043	N	N	0	N	00	N
80	20250113	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3890715	1825	36.25	2105	2160	2105	2775	1495	2135	2131.90	0.60	0	-525	2145	2140	2135	2130	2125	2137	2127	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.03	29.00	1927.00	2355	20241107	-9.34	1690	20240104	26.33	2165	-1.39	20250102	2105	1.43	20250113	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		33043	N	N	0	N	00	N
81	20250113	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	423135	201	3.99	2105	2135	2105	2775	1495	2135	2105.15	0.60	0	0	2145	2140	2135	2130	2125	2137	2127	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.34	1690	20240104	26.33	2165	-1.39	20250102	2105	1.43	20250113	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		33043	N	N	0	N	00	N
82	20250110	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	10730305	5034	61.04	2140	2140	2130	2760	1490	2125	2131.54	0.60	0	-5	2158	2141	2123	2106	2088	2132	2097	6	635	100	1310	5	1	5505000	118	73.62	1.11	12	0.09	29.00	1927.00	2355	20241107	-9.34	1690	20240104	26.33	2165	-1.39	20250102	2105	1.43	20250108	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		33048	N	N	0	N	00	N
83	20250110	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	10632095	4988	60.48	2140	2140	2130	2760	1490	2125	2131.53	0.60	0	0	2158	2141	2123	2106	2088	2132	2097	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.09	29.00	1927.00	2355	20241107	-9.13	1690	20240104	26.63	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		33048	N	N	0	N	00	N
84	20250110	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	10632095	4988	60.48	2140	2140	2130	2760	1490	2125	2131.53	0.60	0	0	2158	2141	2123	2106	2088	2132	2097	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.09	29.00	1927.00	2355	20241107	-9.13	1690	20240104	26.63	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		33048	N	N	0	N	00	N
85	20250110	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	10546795	4948	60.00	2140	2140	2130	2760	1490	2125	2131.53	0.60	0	0	2158	2141	2123	2106	2088	2132	2097	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.09	29.00	1927.00	2355	20241107	-9.13	1690	20240104	26.63	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		33048	N	N	0	N	00	N
86	20250110	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	8854835	4156	50.39	2140	2140	2130	2760	1490	2125	2130.61	0.60	0	0	2158	2141	2123	2106	2088	2132	2097	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.08	29.00	1927.00	2355	20241107	-9.13	1690	20240104	26.63	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		33048	N	N	0	N	00	N
87	20250110	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	8202640	3851	46.70	2140	2140	2130	2760	1490	2125	2130.00	0.60	0	0	2158	2141	2123	2106	2088	2132	2097	6	635	100	1310	5	1	5505000	117	73.45	1.11	12	0.07	29.00	1927.00	2355	20241107	-9.55	1690	20240104	26.04	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		33048	N	N	0	N	00	N
88	20250110	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	12790	6	0.07	2140	2140	2130	2760	1490	2125	2131.67	0.60	0	0	2158	2141	2123	2106	2088	2132	2097	6	635	100	1310	5	1	5505000	117	73.45	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.55	1690	20240104	26.04	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		33048	N	N	0	N	00	N
89	20250110	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2140	1	0.01	2140	2140	2140	2760	1490	2125	2140.00	0.60	0	0	2158	2141	2123	2106	2088	2132	2097	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.13	1690	20240104	26.63	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		33048	N	N	0	N	00	N
90	20250109	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	17532050	8247	43.97	2135	2140	2105	2755	1485	2120	2125.87	0.60	0	-160	2156	2137	2121	2102	2086	2147	2112	6	635	100	1310	5	1	5505000	117	73.28	1.10	12	0.15	29.00	1927.00	2355	20241107	-9.77	1690	20240102	25.74	2165	-1.85	20250102	2105	0.95	20250109	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		33208	N	N	0	N	00	N
91	20250109	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	17430050	8199	43.72	2135	2140	2105	2755	1485	2120	2125.88	0.60	0	-112	2156	2137	2121	2102	2086	2147	2112	6	635	100	1310	5	1	5505000	117	73.28	1.10	12	0.15	29.00	1927.00	2355	20241107	-9.77	1690	20240102	25.74	2165	-1.85	20250102	2105	0.95	20250109	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		33208	N	N	0	N	00	N
92	20250109	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	17370550	8171	43.57	2135	2140	2105	2755	1485	2120	2125.88	0.60	0	-112	2156	2137	2121	2102	2086	2147	2112	6	635	100	1310	5	1	5505000	117	73.28	1.10	12	0.15	29.00	1927.00	2355	20241107	-9.77	1690	20240102	25.74	2165	-1.85	20250102	2105	0.95	20250109	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		33208	N	N	0	N	00	N
93	20250109	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	17245175	8112	43.25	2135	2140	2105	2755	1485	2120	2125.88	0.60	0	-160	2156	2137	2121	2102	2086	2147	2112	6	635	100	1310	5	1	5505000	117	73.28	1.10	12	0.15	29.00	1927.00	2355	20241107	-9.77	1690	20240102	25.74	2165	-1.85	20250102	2105	0.95	20250109	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		33208	N	N	0	N	00	N
94	20250109	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	17087925	8038	42.86	2135	2140	2105	2755	1485	2120	2125.89	0.60	0	-160	2156	2137	2121	2102	2086	2147	2112	6	635	100	1310	5	1	5505000	117	73.28	1.10	12	0.15	29.00	1927.00	2355	20241107	-9.77	1690	20240102	25.74	2165	-1.85	20250102	2105	0.95	20250109	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		33208	N	N	0	N	00	N
95	20250109	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	17083670	8036	42.85	2135	2140	2105	2755	1485	2120	2125.89	0.60	0	-160	2156	2137	2121	2102	2086	2147	2112	6	635	100	1310	5	1	5505000	118	73.62	1.11	12	0.15	29.00	1927.00	2355	20241107	-9.34	1690	20240102	26.33	2165	-1.39	20250102	2105	1.43	20250109	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		33208	N	N	0	N	00	N
96	20250109	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	10620970	5009	26.71	2135	2135	2105	2755	1485	2120	2120.38	0.60	0	-145	2156	2137	2121	2102	2086	2147	2112	6	635	100	1310	5	1	5505000	118	73.62	1.11	12	0.09	29.00	1927.00	2355	20241107	-9.34	1690	20240102	26.33	2165	-1.39	20250102	2105	1.43	20250109	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		33208	N	N	0	N	00	N
97	20250109	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.60	0	0	2156	2137	2121	2102	2086	2147	2112	6	635	100	1310	5	1	5505000	117	73.10	1.10	12	0.00	29.00	1927.00	2355	20241107	-9.98	1690	20240102	25.44	2165	-2.08	20250102	2105	0.71	20250108	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		33208	N	N	0	N	00	N
98	20250108	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	39851695	18755	117.51	2105	2140	2105	2765	1495	2130	2124.86	0.61	0	-532	2156	2142	2131	2117	2106	2142	2117	6	635	100	1320	5	1	5505000	117	73.10	1.10	12	0.34	29.00	1927.00	2355	20241107	-9.98	1687	20231228	25.67	2165	-2.08	20250102	2105	0.71	20250108	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		33740	N	N	0	N	00	N
99	20250108	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	33451215	15743	98.63	2105	2140	2105	2765	1495	2130	2124.83	0.61	0	-533	2156	2142	2131	2117	2106	2142	2117	6	635	100	1320	5	1	5505000	118	73.79	1.11	12	0.29	29.00	1927.00	2355	20241107	-9.13	1687	20231228	26.85	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		33740	N	N	0	N	00	N
100	20250108	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	14258025	6711	42.05	2105	2140	2105	2765	1495	2130	2124.58	0.61	0	-514	2156	2142	2131	2117	2106	2142	2117	6	635	100	1320	5	1	5505000	117	73.28	1.10	12	0.12	29.00	1927.00	2355	20241107	-9.77	1687	20231228	25.96	2165	-1.85	20250102	2105	0.95	20250108	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		33740	N	N	0	N	00	N
101	20250108	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	14130300	6651	41.67	2105	2140	2105	2765	1495	2130	2124.54	0.61	0	-469	2156	2142	2131	2117	2106	2142	2117	6	635	100	1320	5	1	5505000	118	73.79	1.11	12	0.12	29.00	1927.00	2355	20241107	-9.13	1687	20231228	26.85	2165	-1.15	20250102	2105	1.66	20250108	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		33740	N	N	0	N	00	N
102	20250108	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12034655	5669	35.52	2105	2135	2105	2765	1495	2130	2122.89	0.61	0	-347	2156	2142	2131	2117	2106	2142	2117	6	635	100	1320	5	1	5505000	117	73.45	1.11	12	0.10	29.00	1927.00	2355	20241107	-9.55	1687	20231228	26.26	2165	-1.62	20250102	2105	1.19	20250108	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		33740	N	N	0	N	00	N
103	20250108	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6935710	3280	20.55	2105	2135	2105	2765	1495	2130	2114.55	0.61	0	-251	2156	2142	2131	2117	2106	2142	2117	6	635	100	1320	5	1	5505000	117	73.28	1.10	12	0.06	29.00	1927.00	2355	20241107	-9.77	1687	20231228	25.96	2165	-1.85	20250102	2105	0.95	20250108	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		33740	N	N	0	N	00	N
104	20250108	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	1536930	729	4.57	2105	2135	2105	2765	1495	2130	2108.27	0.61	0	-222	2156	2142	2131	2117	2106	2142	2117	6	635	100	1320	5	1	5505000	116	72.93	1.10	12	0.01	29.00	1927.00	2355	20241107	-10.19	1687	20231228	25.37	2165	-2.31	20250102	2105	0.48	20250108	2565	-17.54	20240401	1982	6.71	20241209	0.00	N	458320	100	5 억		33740	N	N	0	N	00	N
105	20250108	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	1054635	501	3.14	2105	2135	2105	2765	1495	2130	2105.06	0.61	0	0	2156	2142	2131	2117	2106	2142	2117	6	635	100	1320	5	1	5505000	118	73.62	1.11	12	0.01	29.00	1927.00	2355	20241107	-9.34	1687	20231228	26.56	2165	-1.39	20250102	2105	1.43	20250108	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		33740	N	N	0	N	00	N
106	20250107	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	34083500	15961	81.67	2130	2145	2120	2775	1495	2135	2135.42	0.63	0	-871	2155	2145	2135	2125	2115	2150	2130	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.29	29.00	1927.00	2355	20241107	-9.55	1685	20231227	26.41	2165	-1.62	20250102	2120	0.47	20250107	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		34611	N	N	0	N	00	N
107	20250107	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	32249540	15104	77.28	2130	2140	2120	2775	1495	2135	2135.17	0.63	0	-873	2155	2145	2135	2125	2115	2150	2130	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.27	29.00	1927.00	2355	20241107	-9.13	1685	20231227	27.00	2165	-1.15	20250102	2120	0.94	20250107	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		34611	N	N	0	N	00	N
108	20250107	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	13703445	6433	32.92	2130	2135	2120	2775	1495	2135	2130.18	0.63	0	-878	2155	2145	2135	2125	2115	2150	2130	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.12	29.00	1927.00	2355	20241107	-9.34	1685	20231227	26.71	2165	-1.39	20250102	2120	0.71	20250107	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		34611	N	N	0	N	00	N
109	20250107	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	12855495	6035	30.88	2130	2135	2120	2775	1495	2135	2130.16	0.63	0	-878	2155	2145	2135	2125	2115	2150	2130	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.11	29.00	1927.00	2355	20241107	-9.55	1685	20231227	26.41	2165	-1.62	20250102	2120	0.47	20250107	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		34611	N	N	0	N	00	N
110	20250107	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	6678495	3135	16.04	2130	2135	2120	2775	1495	2135	2130.30	0.63	0	-878	2155	2145	2135	2125	2115	2150	2130	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.06	29.00	1927.00	2355	20241107	-9.55	1685	20231227	26.41	2165	-1.62	20250102	2120	0.47	20250107	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		34611	N	N	0	N	00	N
111	20250107	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5596450	2627	13.44	2130	2135	2120	2775	1495	2135	2130.36	0.63	0	-878	2155	2145	2135	2125	2115	2150	2130	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.05	29.00	1927.00	2355	20241107	-9.55	1685	20231227	26.41	2165	-1.62	20250102	2120	0.47	20250107	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		34611	N	N	0	N	00	N
112	20250107	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3264220	1532	7.84	2130	2135	2120	2775	1495	2135	2130.69	0.63	0	-829	2155	2145	2135	2125	2115	2150	2130	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.03	29.00	1927.00	2355	20241107	-9.55	1685	20231227	26.41	2165	-1.62	20250102	2120	0.47	20250107	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		34611	N	N	0	N	00	N
113	20250107	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.63	0	0	2155	2145	2135	2125	2115	2150	2130	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.34	1685	20231227	26.71	2165	-1.39	20250102	2125	0.47	20250103	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		34611	N	N	0	N	00	N
114	20250106	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	41689790	19544	138.90	2130	2145	2125	2775	1495	2135	2133.12	0.63	0	-332	2161	2147	2136	2122	2111	2142	2117	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.36	29.00	1927.00	2355	20241107	-9.34	1683	20231226	26.86	2165	-1.39	20250102	2125	0.47	20250106	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		34943	N	N	0	N	00	N
115	20250106	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	41647090	19524	138.75	2130	2145	2125	2775	1495	2135	2133.12	0.63	0	-314	2161	2147	2136	2122	2111	2142	2117	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.35	29.00	1927.00	2355	20241107	-9.34	1683	20231226	26.86	2165	-1.39	20250102	2125	0.47	20250106	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		34943	N	N	0	N	00	N
116	20250106	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	40910515	19179	136.30	2130	2145	2125	2775	1495	2135	2133.09	0.63	0	-227	2161	2147	2136	2122	2111	2142	2117	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.35	29.00	1927.00	2355	20241107	-9.55	1683	20231226	26.56	2165	-1.62	20250102	2125	0.24	20250106	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		34943	N	N	0	N	00	N
117	20250106	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	29139330	13653	97.03	2130	2145	2125	2775	1495	2135	2134.28	0.63	0	-212	2161	2147	2136	2122	2111	2142	2117	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231226	26.86	2165	-1.39	20250102	2125	0.47	20250106	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		34943	N	N	0	N	00	N
118	20250106	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	29030520	13602	96.67	2130	2145	2125	2775	1495	2135	2134.28	0.63	0	-248	2161	2147	2136	2122	2111	2142	2117	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231226	26.86	2165	-1.39	20250102	2125	0.47	20250106	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		34943	N	N	0	N	00	N
119	20250106	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	20474980	9598	68.21	2130	2145	2125	2775	1495	2135	2133.25	0.63	0	-258	2161	2147	2136	2122	2111	2142	2117	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.17	29.00	1927.00	2355	20241107	-8.92	1683	20231226	27.45	2165	-0.92	20250102	2125	0.94	20250106	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		34943	N	N	0	N	00	N
120	20250106	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	17922540	8407	59.75	2130	2140	2125	2775	1495	2135	2131.86	0.63	0	-237	2161	2147	2136	2122	2111	2142	2117	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.15	29.00	1927.00	2355	20241107	-9.55	1683	20231226	26.56	2165	-1.62	20250102	2125	0.24	20250106	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		34943	N	N	0	N	00	N
121	20250106	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	542945	255	1.81	2130	2130	2125	2775	1495	2135	2129.20	0.63	0	-255	2161	2147	2136	2122	2111	2142	2117	6	640	100	1320	5	1	5505000	117	73.28	1.10	12	0.00	29.00	1927.00	2355	20241107	-9.77	1683	20231226	26.26	2165	-1.85	20250102	2125	0.00	20250106	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		34943	N	N	0	N	00	N
122	20250103	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	30031990	14071	110.22	2140	2150	2125	2775	1495	2135	2134.32	0.64	0	-37	2175	2155	2145	2125	2115	2150	2120	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.26	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2165	-1.39	20250102	2125	0.47	20250103	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		34980	N	N	0	N	00	N
123	20250103	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	29925240	14021	109.83	2140	2150	2125	2775	1495	2135	2134.32	0.64	0	4	2175	2155	2145	2125	2115	2150	2120	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.13	1683	20231222	27.15	2165	-1.15	20250102	2125	0.71	20250103	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		34980	N	N	0	N	00	N
124	20250103	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	17024500	7969	62.42	2140	2150	2125	2775	1495	2135	2136.34	0.64	0	4	2175	2155	2145	2125	2115	2150	2120	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.14	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2165	-1.39	20250102	2125	0.47	20250103	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		34980	N	N	0	N	00	N
125	20250103	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	14831850	6942	54.38	2140	2150	2125	2775	1495	2135	2136.54	0.64	0	-3	2175	2155	2145	2125	2115	2150	2120	6	640	100	1320	5	1	5505000	117	73.28	1.10	12	0.13	29.00	1927.00	2355	20241107	-9.77	1683	20231222	26.26	2165	-1.85	20250102	2125	0.00	20250103	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		34980	N	N	0	N	00	N
126	20250103	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	13399640	6270	49.11	2140	2150	2135	2775	1495	2135	2137.10	0.64	0	-3	2175	2155	2145	2125	2115	2150	2120	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.11	29.00	1927.00	2355	20241107	-8.92	1683	20231222	27.45	2165	-0.92	20250102	2135	0.47	20250103	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		34980	N	N	0	N	00	N
127	20250103	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	5196935	2428	19.02	2140	2150	2140	2775	1495	2135	2140.42	0.64	0	2	2175	2155	2145	2125	2115	2150	2120	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.04	29.00	1927.00	2355	20241107	-9.13	1683	20231222	27.15	2165	-1.15	20250102	2135	0.23	20250102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		34980	N	N	0	N	00	N
128	20250103	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3240975	1514	11.86	2140	2150	2140	2775	1495	2135	2140.67	0.64	0	-5	2175	2155	2145	2125	2115	2150	2120	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.03	29.00	1927.00	2355	20241107	-9.13	1683	20231222	27.15	2165	-1.15	20250102	2135	0.23	20250102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		34980	N	N	0	N	00	N
129	20250103	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	642000	300	2.35	2140	2140	2140	2775	1495	2135	2140.00	0.64	0	0	2175	2155	2145	2125	2115	2150	2120	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.01	29.00	1927.00	2355	20241107	-9.13	1683	20231222	27.15	2165	-1.15	20250102	2135	0.23	20250102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		34980	N	N	0	N	00	N
130	20250102	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	27348420	12766	91.34	2160	2165	2135	2775	1495	2135	2142.29	0.65	0	-722	2235	2185	2135	2085	2035	2210	2110	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.23	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2165	-1.39	20250102	2135	0.00	20250102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
131	20250102	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	11797120	5489	39.27	2160	2165	2135	2775	1495	2135	2149.23	0.65	0	-448	2235	2185	2135	2085	2035	2210	2110	6	640	100	1320	5	1	5505000	118	74.14	1.12	12	0.10	29.00	1927.00	2355	20241107	-8.70	1683	20231222	27.75	2165	-0.69	20250102	2135	0.70	20250102	2565	-16.18	20240401	1982	8.48	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
132	20250102	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	7466590	3471	24.83	2160	2165	2135	2775	1495	2135	2151.14	0.65	0	-449	2235	2185	2135	2085	2035	2210	2110	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.06	29.00	1927.00	2355	20241107	-8.92	1683	20231222	27.45	2165	-0.92	20250102	2135	0.47	20250102	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
133	20250102	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	4867355	2257	16.15	2160	2165	2135	2775	1495	2135	2156.56	0.65	0	-394	2235	2185	2135	2085	2035	2210	2110	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.04	29.00	1927.00	2355	20241107	-9.13	1683	20231222	27.15	2165	-1.15	20250102	2135	0.23	20250102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
134	20250102	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3971580	1839	13.16	2160	2165	2135	2775	1495	2135	2159.64	0.65	0	-363	2235	2185	2135	2085	2035	2210	2110	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.03	29.00	1927.00	2355	20241107	-9.13	1683	20231222	27.15	2165	-1.15	20250102	2135	0.23	20250102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
135	20250102	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	3943780	1826	13.06	2160	2165	2150	2775	1495	2135	2159.79	0.65	0	-350	2235	2185	2135	2085	2035	2210	2110	6	640	100	1320	5	1	5505000	118	74.14	1.12	12	0.03	29.00	1927.00	2355	20241107	-8.70	1683	20231222	27.75	2165	-0.69	20250102	2150	0.00	20250102	2565	-16.18	20240401	1982	8.48	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
136	20250102	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	3930865	1820	13.02	2160	2165	2150	2775	1495	2135	2159.82	0.65	0	-349	2235	2185	2135	2085	2035	2210	2110	6	640	100	1320	5	1	5505000	119	74.66	1.12	12	0.03	29.00	1927.00	2355	20241107	-8.07	1683	20231222	28.64	2165	0.00	20250102	2150	0.70	20250102	2565	-15.59	20240401	1982	9.23	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
137	20250102	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.65	0	0	2235	2185	2135	2085	2035	2210	2110	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	0	0.00	0	0	0.00	0	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N