KissMeData/475240/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	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8724890	4163	1015.37	2090	2130	2090	2740	1480	2110	2095.82	1.70	0	195	2163	2136	2108	2081	2053	2122	2067	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54503	N	N	0	N	00	N
3	20250124	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8724890	4163	1015.37	2090	2130	2090	2740	1480	2110	2095.82	1.70	0	195	2163	2136	2108	2081	2053	2122	2067	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54503	N	N	0	N	00	N
4	20250124	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	7538555	3598	877.56	2090	2130	2090	2740	1480	2110	2095.21	1.70	0	195	2163	2136	2108	2081	2053	2122	2067	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2145	-2.10	20250109	2070	1.45	20250120	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54503	N	N	0	N	00	N
5	20250124	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	6496890	3100	756.10	2090	2130	2090	2740	1480	2110	2095.77	1.70	0	195	2163	2136	2108	2081	2053	2122	2067	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	2145	-2.33	20250109	2070	1.21	20250120	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54503	N	N	0	N	00	N
6	20250124	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5518525	2633	642.20	2090	2130	2090	2740	1480	2110	2095.91	1.70	0	-51	2163	2136	2108	2081	2053	2122	2067	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54503	N	N	0	N	00	N
7	20250124	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5076425	2423	590.98	2090	2130	2090	2740	1480	2110	2095.10	1.70	0	-51	2163	2136	2108	2081	2053	2122	2067	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54503	N	N	0	N	00	N
8	20250124	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	18915	9	2.20	2090	2130	2090	2740	1480	2110	2101.67	1.70	0	0	2163	2136	2108	2081	2053	2122	2067	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54503	N	N	0	N	00	N
9	20250124	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.70	0	0	2163	2136	2108	2081	2053	2122	2067	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54503	N	N	0	N	00	N
10	20250123	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	857220	410	18.54	2135	2135	2080	2740	1480	2110	2090.78	1.70	0	-2	2130	2120	2105	2095	2080	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54505	N	N	0	N	00	N
11	20250123	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	850890	407	18.41	2135	2135	2080	2740	1480	2110	2090.64	1.70	0	-2	2130	2120	2105	2095	2080	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54505	N	N	0	N	00	N
12	20250123	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	158030	75	3.39	2135	2135	2080	2740	1480	2110	2107.07	1.70	0	-2	2130	2120	2105	2095	2080	2112	2087	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	2145	-2.33	20250109	2070	1.21	20250120	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54505	N	N	0	N	00	N
13	20250123	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	53155	25	1.13	2135	2135	2080	2740	1480	2110	2126.20	1.70	0	-2	2130	2120	2105	2095	2080	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54505	N	N	0	N	00	N
14	20250123	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	53155	25	1.13	2135	2135	2080	2740	1480	2110	2126.20	1.70	0	-2	2130	2120	2105	2095	2080	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54505	N	N	0	N	00	N
15	20250123	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	53155	25	1.13	2135	2135	2080	2740	1480	2110	2126.20	1.70	0	-2	2130	2120	2105	2095	2080	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54505	N	N	0	N	00	N
16	20250123	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	4265	2	0.09	2135	2135	2130	2740	1480	2110	2132.50	1.70	0	0	2130	2120	2105	2095	2080	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54505	N	N	0	N	00	N
17	20250123	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.70	0	0	2130	2120	2105	2095	2080	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54505	N	N	0	N	00	N
18	20250122	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4642955	2211	578.80	2115	2115	2090	2745	1485	2115	2099.93	1.71	0	-313	2141	2127	2101	2087	2061	2135	2095	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54818	N	N	0	N	00	N
19	20250122	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2737625	1308	342.41	2115	2115	2090	2745	1485	2115	2092.99	1.71	0	502	2141	2127	2101	2087	2061	2135	2095	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54818	N	N	0	N	00	N
20	20250122	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2737625	1308	342.41	2115	2115	2090	2745	1485	2115	2092.99	1.71	0	502	2141	2127	2101	2087	2061	2135	2095	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54818	N	N	0	N	00	N
21	20250122	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	1615265	771	201.83	2115	2115	2090	2745	1485	2115	2095.03	1.71	0	502	2141	2127	2101	2087	2061	2135	2095	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	2145	-2.56	20250109	2070	0.97	20250120	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54818	N	N	0	N	00	N
22	20250122	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	44385	21	5.50	2115	2115	2095	2745	1485	2115	2113.57	1.71	0	-2	2141	2127	2101	2087	2061	2135	2095	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54818	N	N	0	N	00	N
23	20250122	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	19035	9	2.36	2115	2115	2115	2745	1485	2115	2115.00	1.71	0	0	2141	2127	2101	2087	2061	2135	2095	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54818	N	N	0	N	00	N
24	20250122	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	19035	9	2.36	2115	2115	2115	2745	1485	2115	2115.00	1.71	0	0	2141	2127	2101	2087	2061	2135	2095	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54818	N	N	0	N	00	N
25	20250122	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	1.71	0	0	2141	2127	2101	2087	2061	2135	2095	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54818	N	N	0	N	00	N
26	20250121	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	793325	382	6.12	2075	2115	2075	2745	1485	2115	2076.77	1.71	0	96	2171	2142	2106	2077	2041	2157	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54722	N	N	0	N	00	N
27	20250121	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	786980	379	6.07	2075	2115	2075	2745	1485	2115	2076.46	1.71	0	96	2171	2142	2106	2077	2041	2157	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54722	N	N	0	N	00	N
28	20250121	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	784865	378	6.06	2075	2115	2075	2745	1485	2115	2076.36	1.71	0	96	2171	2142	2106	2077	2041	2157	2092	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2145	-2.10	20250109	2070	1.45	20250120	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54722	N	N	0	N	00	N
29	20250121	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	778565	375	6.01	2075	2115	2075	2745	1485	2115	2076.17	1.71	0	96	2171	2142	2106	2077	2041	2157	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54722	N	N	0	N	00	N
30	20250121	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	759530	366	5.86	2075	2115	2075	2745	1485	2115	2075.22	1.71	0	96	2171	2142	2106	2077	2041	2157	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54722	N	N	0	N	00	N
31	20250121	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	759530	366	5.86	2075	2115	2075	2745	1485	2115	2075.22	1.71	0	96	2171	2142	2106	2077	2041	2157	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54722	N	N	0	N	00	N
32	20250121	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	757415	365	5.85	2075	2115	2075	2745	1485	2115	2075.11	1.71	0	96	2171	2142	2106	2077	2041	2157	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54722	N	N	0	N	00	N
33	20250121	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	1.71	0	0	2171	2142	2106	2077	2041	2157	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54722	N	N	0	N	00	N
34	20250120	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	13046800	6242	2667.52	2080	2135	2070	2755	1485	2120	2090.16	1.70	0	175	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54527	N	N	0	N	00	N
35	20250120	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	13044685	6241	2667.09	2080	2135	2070	2755	1485	2120	2090.16	1.70	0	176	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2145	-0.47	20250109	2070	3.14	20250120	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54527	N	N	0	N	00	N
36	20250120	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	4155395	2001	855.13	2080	2120	2070	2755	1485	2120	2076.66	1.70	0	240	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2145	-2.10	20250109	2070	1.45	20250120	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54527	N	N	0	N	00	N
37	20250120	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4104900	1977	844.87	2080	2120	2070	2755	1485	2120	2076.33	1.70	0	245	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54527	N	N	0	N	00	N
38	20250120	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4104900	1977	844.87	2080	2120	2070	2755	1485	2120	2076.33	1.70	0	245	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54527	N	N	0	N	00	N
39	20250120	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4090095	1970	841.88	2080	2120	2070	2755	1485	2120	2076.19	1.70	0	245	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54527	N	N	0	N	00	N
40	20250120	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4066830	1959	837.18	2080	2120	2070	2755	1485	2120	2075.97	1.70	0	245	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54527	N	N	0	N	00	N
41	20250120	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1044375	502	214.53	2080	2120	2080	2755	1485	2120	2080.43	1.70	0	245	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54527	N	N	0	N	00	N
42	20250117	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	494930	234	13.56	2135	2135	2090	2760	1490	2125	2115.09	1.70	0	-10	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54537	N	N	0	N	00	N
43	20250117	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	471610	223	12.92	2135	2135	2090	2760	1490	2125	2114.84	1.70	0	-10	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54537	N	N	0	N	00	N
44	20250117	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	467355	221	12.80	2135	2135	2090	2760	1490	2125	2114.73	1.70	0	-10	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	2145	-2.56	20250109	2075	0.72	20250103	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54537	N	N	0	N	00	N
45	20250117	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	463140	219	12.69	2135	2135	2090	2760	1490	2125	2114.79	1.70	0	-10	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	2145	-2.56	20250109	2075	0.72	20250103	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54537	N	N	0	N	00	N
46	20250117	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	253615	119	6.89	2135	2135	2090	2760	1490	2125	2131.22	1.70	0	-10	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	2145	-2.56	20250109	2075	0.72	20250103	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54537	N	N	0	N	00	N
47	20250117	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	253615	119	6.89	2135	2135	2090	2760	1490	2125	2131.22	1.70	0	-10	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	2145	-2.56	20250109	2075	0.72	20250103	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54537	N	N	0	N	00	N
48	20250117	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	19215	9	0.52	2135	2135	2135	2760	1490	2125	2135.00	1.70	0	0	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2145	-0.47	20250109	2075	2.89	20250103	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54537	N	N	0	N	00	N
49	20250117	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	1.70	0	0	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54537	N	N	0	N	00	N
50	20250116	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3617815	1726	668.99	2125	2125	2090	2760	1490	2125	2096.07	1.70	0	-13	2161	2142	2121	2102	2081	2132	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54550	N	N	0	N	00	N
51	20250116	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	3460895	1652	640.31	2125	2125	2090	2760	1490	2125	2094.97	1.70	0	11	2161	2142	2121	2102	2081	2132	2092	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2075	1.45	20250103	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54550	N	N	0	N	00	N
52	20250116	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	2553955	1220	472.87	2125	2125	2090	2760	1490	2125	2093.41	1.70	0	53	2161	2142	2121	2102	2081	2132	2092	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	2145	-2.33	20250109	2075	0.96	20250103	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54550	N	N	0	N	00	N
53	20250116	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	2085320	996	386.05	2125	2125	2090	2760	1490	2125	2093.69	1.70	0	57	2161	2142	2121	2102	2081	2132	2092	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	2145	-2.56	20250109	2075	0.72	20250103	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54550	N	N	0	N	00	N
54	20250116	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	1621340	774	300.00	2125	2125	2090	2760	1490	2125	2094.75	1.70	0	57	2161	2142	2121	2102	2081	2132	2092	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	2145	-2.56	20250109	2075	0.72	20250103	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54550	N	N	0	N	00	N
55	20250116	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	1165005	556	215.50	2125	2125	2090	2760	1490	2125	2095.33	1.70	0	56	2161	2142	2121	2102	2081	2132	2092	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	2145	-2.33	20250109	2075	0.96	20250103	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54550	N	N	0	N	00	N
56	20250116	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	12750	6	2.33	2125	2125	2125	2760	1490	2125	2125.00	1.70	0	0	2161	2142	2121	2102	2081	2132	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54550	N	N	0	N	00	N
57	20250116	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	1.70	0	0	2161	2142	2121	2102	2081	2132	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54550	N	N	0	N	00	N
58	20250115	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	545450	258	55.13	2140	2140	2100	2755	1485	2120	2114.15	1.70	0	-1	2170	2145	2115	2090	2060	2130	2075	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54551	N	N	0	N	00	N
59	20250115	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	509325	241	51.50	2140	2140	2100	2755	1485	2120	2113.38	1.70	0	7	2170	2145	2115	2090	2060	2130	2075	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54551	N	N	0	N	00	N
60	20250115	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	70390	33	7.05	2140	2140	2100	2755	1485	2120	2133.03	1.70	0	-1	2170	2145	2115	2090	2060	2130	2075	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54551	N	N	0	N	00	N
61	20250115	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	70390	33	7.05	2140	2140	2100	2755	1485	2120	2133.03	1.70	0	-1	2170	2145	2115	2090	2060	2130	2075	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54551	N	N	0	N	00	N
62	20250115	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	70390	33	7.05	2140	2140	2100	2755	1485	2120	2133.03	1.70	0	-1	2170	2145	2115	2090	2060	2130	2075	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54551	N	N	0	N	00	N
63	20250115	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	70390	33	7.05	2140	2140	2100	2755	1485	2120	2133.03	1.70	0	-1	2170	2145	2115	2090	2060	2130	2075	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54551	N	N	0	N	00	N
64	20250115	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	55480	26	5.56	2140	2140	2100	2755	1485	2120	2133.85	1.70	0	-1	2170	2145	2115	2090	2060	2130	2075	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2145	-0.47	20250109	2075	2.89	20250103	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54551	N	N	0	N	00	N
65	20250115	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	2140	1	0.21	2140	2140	2140	2755	1485	2120	2140.00	1.70	0	0	2170	2145	2115	2090	2060	2130	2075	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2145	-0.23	20250109	2075	3.13	20250103	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		54551	N	N	0	N	00	N
66	20250114	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	980600	468	75.48	2140	2140	2085	2760	1490	2125	2095.30	1.71	0	-30	2151	2137	2116	2102	2081	2127	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54581	N	N	0	N	00	N
67	20250114	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	781320	374	60.32	2140	2140	2085	2760	1490	2125	2089.09	1.71	0	-10	2151	2137	2116	2102	2081	2127	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54581	N	N	0	N	00	N
68	20250114	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	762345	365	58.87	2140	2140	2085	2760	1490	2125	2088.62	1.71	0	-8	2151	2137	2116	2102	2081	2127	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54581	N	N	0	N	00	N
69	20250114	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	736975	353	56.94	2140	2140	2085	2760	1490	2125	2087.75	1.71	0	-3	2151	2137	2116	2102	2081	2127	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54581	N	N	0	N	00	N
70	20250114	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	734855	352	56.77	2140	2140	2085	2760	1490	2125	2087.66	1.71	0	-2	2151	2137	2116	2102	2081	2127	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54581	N	N	0	N	00	N
71	20250114	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	720120	345	55.65	2140	2140	2085	2760	1490	2125	2087.30	1.71	0	-1	2151	2137	2116	2102	2081	2127	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54581	N	N	0	N	00	N
72	20250114	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	14950	7	1.13	2140	2140	2135	2760	1490	2125	2135.71	1.71	0	0	2151	2137	2116	2102	2081	2127	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2145	-0.47	20250109	2075	2.89	20250103	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54581	N	N	0	N	00	N
73	20250114	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2140	1	0.16	2140	2140	2140	2760	1490	2125	2140.00	1.71	0	0	2151	2137	2116	2102	2081	2127	2092	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2145	-0.23	20250109	2075	3.13	20250103	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		54581	N	N	0	N	00	N
74	20250113	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1314845	620	78.58	2130	2130	2095	2765	1495	2130	2120.72	1.71	0	-25	2163	2146	2118	2101	2073	2152	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54606	N	N	0	N	00	N
75	20250113	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1095970	517	65.53	2130	2130	2095	2765	1495	2130	2119.86	1.71	0	-25	2163	2146	2118	2101	2073	2152	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54606	N	N	0	N	00	N
76	20250113	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	727465	342	43.35	2130	2130	2095	2765	1495	2130	2127.09	1.71	0	-25	2163	2146	2118	2101	2073	2152	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54606	N	N	0	N	00	N
77	20250113	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	725340	341	43.22	2130	2130	2095	2765	1495	2130	2127.10	1.71	0	-25	2163	2146	2118	2101	2073	2152	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54606	N	N	0	N	00	N
78	20250113	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	716925	337	42.71	2130	2130	2095	2765	1495	2130	2127.37	1.71	0	-25	2163	2146	2118	2101	2073	2152	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54606	N	N	0	N	00	N
79	20250113	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	610425	287	36.38	2130	2130	2095	2765	1495	2130	2126.92	1.71	0	-25	2163	2146	2118	2101	2073	2152	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54606	N	N	0	N	00	N
80	20250113	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	17040	8	1.01	2130	2130	2130	2765	1495	2130	2130.00	1.71	0	0	2163	2146	2118	2101	2073	2152	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54606	N	N	0	N	00	N
81	20250113	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	1.71	0	0	2163	2146	2118	2101	2073	2152	2107	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54606	N	N	0	N	00	N
82	20250110	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1657450	789	95.17	2130	2135	2090	2780	1500	2140	2100.70	1.71	0	-61	2173	2156	2128	2111	2083	2165	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54667	N	N	0	N	00	N
83	20250110	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1572250	749	90.35	2130	2135	2090	2780	1500	2140	2099.13	1.71	0	-26	2173	2156	2128	2111	2083	2165	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54667	N	N	0	N	00	N
84	20250110	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1457465	695	83.84	2130	2135	2090	2780	1500	2140	2097.07	1.71	0	-26	2173	2156	2128	2111	2083	2165	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54667	N	N	0	N	00	N
85	20250110	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1455340	694	83.72	2130	2135	2090	2780	1500	2140	2097.03	1.71	0	-26	2173	2156	2128	2111	2083	2165	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54667	N	N	0	N	00	N
86	20250110	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	1334975	637	76.84	2130	2130	2090	2780	1500	2140	2095.72	1.71	0	-26	2173	2156	2128	2111	2083	2165	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54667	N	N	0	N	00	N
87	20250110	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	1320135	630	76.00	2130	2130	2090	2780	1500	2140	2095.45	1.71	0	-26	2173	2156	2128	2111	2083	2165	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54667	N	N	0	N	00	N
88	20250110	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	12780	6	0.72	2130	2130	2130	2780	1500	2140	2130.00	1.71	0	0	2173	2156	2128	2111	2083	2165	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2075	2.65	20250103	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54667	N	N	0	N	00	N
89	20250110	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	1.71	0	0	2173	2156	2128	2111	2083	2165	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2145	-0.23	20250109	2075	3.13	20250103	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		54667	N	N	0	N	00	N
90	20250109	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1759925	829	358.87	2125	2145	2100	2760	1490	2125	2122.95	1.71	0	-22	2135	2130	2120	2115	2105	2132	2117	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2145	-0.23	20250109	2075	3.13	20250103	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
91	20250109	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	1460325	689	298.27	2125	2145	2100	2760	1490	2125	2119.48	1.71	0	-22	2135	2130	2120	2115	2105	2132	2117	3	635	100	1530	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.49	2045	20241204	4.89	2145	0.00	20250109	2075	3.37	20250103	7030	-69.49	20240327	2045	4.89	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
92	20250109	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	501510	238	103.03	2125	2125	2100	2760	1490	2125	2107.18	1.71	0	-11	2135	2130	2120	2115	2105	2132	2117	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2130	-0.23	20250102	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
93	20250109	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	490945	233	100.87	2125	2125	2100	2760	1490	2125	2107.06	1.71	0	-11	2135	2130	2120	2115	2105	2132	2117	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2130	-0.23	20250102	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
94	20250109	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	29665	14	6.06	2125	2125	2100	2760	1490	2125	2118.93	1.71	0	0	2135	2130	2120	2115	2105	2132	2117	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2130	-0.23	20250102	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
95	20250109	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	29665	14	6.06	2125	2125	2100	2760	1490	2125	2118.93	1.71	0	0	2135	2130	2120	2115	2105	2132	2117	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2130	-0.23	20250102	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
96	20250109	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	14850	7	3.03	2125	2125	2100	2760	1490	2125	2121.43	1.71	0	0	2135	2130	2120	2115	2105	2132	2117	3	635	100	1530	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2075	1.20	20250103	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
97	20250109	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	1.71	0	0	2135	2130	2120	2115	2105	2132	2117	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2130	-0.23	20250102	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
98	20250108	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	489320	231	25.90	2120	2125	2110	2755	1485	2120	2118.27	1.71	0	-15	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2130	-0.23	20250102	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54704	N	N	0	N	00	N
99	20250108	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	446820	211	23.65	2120	2125	2110	2755	1485	2120	2117.63	1.71	0	-15	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2130	-0.23	20250102	2075	2.41	20250103	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54704	N	N	0	N	00	N
100	20250108	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	103880	49	5.49	2120	2120	2120	2755	1485	2120	2120.00	1.71	0	-6	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54704	N	N	0	N	00	N
101	20250108	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14840	7	0.78	2120	2120	2120	2755	1485	2120	2120.00	1.71	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54704	N	N	0	N	00	N
102	20250108	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14840	7	0.78	2120	2120	2120	2755	1485	2120	2120.00	1.71	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54704	N	N	0	N	00	N
103	20250108	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10600	5	0.56	2120	2120	2120	2755	1485	2120	2120.00	1.71	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54704	N	N	0	N	00	N
104	20250108	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4240	2	0.22	2120	2120	2120	2755	1485	2120	2120.00	1.71	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54704	N	N	0	N	00	N
105	20250108	091231	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	1.71	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54704	N	N	0	N	00	N
106	20250107	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1885995	892	30.57	2120	2120	2110	2755	1485	2120	2114.34	1.71	0	69	2130	2125	2115	2110	2100	2127	2112	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54729	N	N	0	N	00	N
107	20250107	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1864795	882	30.23	2120	2120	2110	2755	1485	2120	2114.28	1.71	0	69	2130	2125	2115	2110	2100	2127	2112	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54729	N	N	0	N	00	N
108	20250107	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1854195	877	30.05	2120	2120	2110	2755	1485	2120	2114.25	1.71	0	69	2130	2125	2115	2110	2100	2127	2112	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2130	-0.94	20250102	2075	1.69	20250103	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54729	N	N	0	N	00	N
109	20250107	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1799335	851	29.16	2120	2120	2110	2755	1485	2120	2114.38	1.71	0	69	2130	2125	2115	2110	2100	2127	2112	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2130	-0.94	20250102	2075	1.69	20250103	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54729	N	N	0	N	00	N
110	20250107	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1048785	496	17.00	2120	2120	2110	2755	1485	2120	2114.49	1.71	0	69	2130	2125	2115	2110	2100	2127	2112	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2130	-0.70	20250102	2075	1.93	20250103	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54729	N	N	0	N	00	N
111	20250107	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	201395	95	3.26	2120	2120	2115	2755	1485	2120	2119.95	1.71	0	94	2130	2125	2115	2110	2100	2127	2112	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2130	-0.70	20250102	2075	1.93	20250103	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54729	N	N	0	N	00	N
112	20250107	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	201395	95	3.26	2120	2120	2115	2755	1485	2120	2119.95	1.71	0	94	2130	2125	2115	2110	2100	2127	2112	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2130	-0.70	20250102	2075	1.93	20250103	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54729	N	N	0	N	00	N
113	20250107	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	199280	94	3.22	2120	2120	2120	2755	1485	2120	2120.00	1.71	0	94	2130	2125	2115	2110	2100	2127	2112	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54729	N	N	0	N	00	N
114	20250106	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	6162740	2918	44.84	2115	2120	2105	2730	1470	2100	2111.97	1.71	0	-70	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54799	N	N	0	N	00	N
115	20250106	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	6152140	2913	44.76	2115	2120	2105	2730	1470	2100	2111.96	1.71	0	-70	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54799	N	N	0	N	00	N
116	20250106	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5983660	2833	43.53	2115	2120	2105	2730	1470	2100	2112.13	1.71	0	-70	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2130	-1.17	20250102	2075	1.45	20250103	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54799	N	N	0	N	00	N
117	20250106	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5878410	2783	42.76	2115	2120	2105	2730	1470	2100	2112.26	1.71	0	-70	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2130	-1.17	20250102	2075	1.45	20250103	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54799	N	N	0	N	00	N
118	20250106	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5846835	2768	42.53	2115	2120	2105	2730	1470	2100	2112.30	1.71	0	-70	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2130	-1.17	20250102	2075	1.45	20250103	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54799	N	N	0	N	00	N
119	20250106	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5846835	2768	42.53	2115	2120	2105	2730	1470	2100	2112.30	1.71	0	-70	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2130	-1.17	20250102	2075	1.45	20250103	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54799	N	N	0	N	00	N
120	20250106	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	3349910	1583	24.32	2115	2120	2105	2730	1470	2100	2116.18	1.71	0	-70	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2130	-0.47	20250102	2075	2.17	20250103	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54799	N	N	0	N	00	N
121	20250106	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3343550	1580	24.28	2115	2120	2105	2730	1470	2100	2116.17	1.71	0	-70	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2130	-1.17	20250102	2075	1.45	20250103	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54799	N	N	0	N	00	N
122	20250103	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13615680	6508	234.27	2100	2100	2075	2730	1470	2100	2092.15	1.71	0	172	2146	2122	2106	2082	2066	2135	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2075	1.20	20250103	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54627	N	N	0	N	00	N
123	20250103	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13594700	6498	233.91	2100	2100	2075	2730	1470	2100	2092.14	1.71	0	176	2146	2122	2106	2082	2066	2135	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2075	1.20	20250103	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54627	N	N	0	N	00	N
124	20250103	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8953700	4288	154.36	2100	2100	2075	2730	1470	2100	2088.08	1.71	0	176	2146	2122	2106	2082	2066	2135	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	2130	-1.64	20250102	2075	0.96	20250103	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54627	N	N	0	N	00	N
125	20250103	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	3666605	1762	63.43	2100	2100	2075	2730	1470	2100	2080.93	1.71	0	176	2146	2122	2106	2082	2066	2135	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	2130	-2.11	20250102	2075	0.48	20250103	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54627	N	N	0	N	00	N
126	20250103	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2227955	1072	38.59	2100	2100	2075	2730	1470	2100	2078.32	1.71	0	176	2146	2122	2106	2082	2066	2135	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2075	1.20	20250103	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54627	N	N	0	N	00	N
127	20250103	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2227955	1072	38.59	2100	2100	2075	2730	1470	2100	2078.32	1.71	0	176	2146	2122	2106	2082	2066	2135	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2075	1.20	20250103	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54627	N	N	0	N	00	N
128	20250103	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2227955	1072	38.59	2100	2100	2075	2730	1470	2100	2078.32	1.71	0	176	2146	2122	2106	2082	2066	2135	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2075	1.20	20250103	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54627	N	N	0	N	00	N
129	20250103	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	1.71	0	0	2146	2122	2106	2082	2066	2135	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2090	0.48	20250102	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54627	N	N	0	N	00	N
130	20250102	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5821720	2778	50.88	2090	2130	2090	2720	1470	2095	2095.65	1.71	0	-95	2121	2107	2086	2072	2051	2115	2080	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2090	0.48	20250102	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
131	20250102	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5792335	2764	50.62	2090	2130	2090	2720	1470	2095	2095.63	1.71	0	-92	2121	2107	2086	2072	2051	2115	2080	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2090	0.48	20250102	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
132	20250102	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5792335	2764	50.62	2090	2130	2090	2720	1470	2095	2095.63	1.71	0	-92	2121	2107	2086	2072	2051	2115	2080	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2090	0.48	20250102	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
133	20250102	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5321885	2540	46.52	2090	2130	2090	2720	1470	2095	2095.23	1.71	0	-92	2121	2107	2086	2072	2051	2115	2080	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2130	-1.17	20250102	2090	0.72	20250102	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
134	20250102	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1963225	937	17.16	2090	2130	2090	2720	1470	2095	2095.22	1.71	0	49	2121	2107	2086	2072	2051	2115	2080	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2130	-1.41	20250102	2090	0.48	20250102	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
135	20250102	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1879175	897	16.43	2090	2130	2090	2720	1470	2095	2094.96	1.71	0	49	2121	2107	2086	2072	2051	2115	2080	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	2130	-1.88	20250102	2090	0.00	20250102	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
136	20250102	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	1.71	0	0	2121	2107	2086	2072	2051	2115	2080	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	0	0.00	0	0	0.00	0	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
137	20250102	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	1.71	0	0	2121	2107	2086	2072	2051	2115	2080	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	0	0.00	0	0	0.00	0	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N