KissMeData/457940/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	2085	0	3	0.00	945995	458	102.46	2085	2085	2065	2710	1460	2085	2065.49	0.01	0	-360	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		469	N	N	0	N	00	N
3	20250124	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	943910	457	102.24	2085	2085	2065	2710	1460	2085	2065.45	0.01	0	-360	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	68	-413.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		469	N	N	0	N	00	N
4	20250124	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	801405	388	86.80	2085	2085	2065	2710	1460	2085	2065.48	0.01	0	-292	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	68	-413.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		469	N	N	0	N	00	N
5	20250124	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	629900	305	68.23	2085	2085	2065	2710	1460	2085	2065.25	0.01	0	-212	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	68	-413.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		469	N	N	0	N	00	N
6	20250124	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	260225	126	28.19	2085	2085	2065	2710	1460	2085	2065.28	0.01	0	-125	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		469	N	N	0	N	00	N
7	20250124	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	92960	45	10.07	2085	2085	2065	2710	1460	2085	2065.78	0.01	0	-44	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		469	N	N	0	N	00	N
8	20250124	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.22	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		469	N	N	0	N	00	N
9	20250124	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2098	2091	2078	2071	2058	2095	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		469	N	N	0	N	00	N
10	20250123	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	923415	447	10.14	2085	2085	2065	2690	1450	2070	2065.81	0.01	0	-446	2113	2091	2078	2056	2043	2085	2050	3	620	100	1440	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		470	N	N	0	N	00	N
11	20250123	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	923415	447	10.14	2085	2085	2065	2690	1450	2070	2065.81	0.01	0	-446	2113	2091	2078	2056	2043	2085	2050	3	620	100	1440	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		470	N	N	0	N	00	N
12	20250123	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	811855	393	8.91	2085	2085	2065	2690	1450	2070	2065.79	0.01	0	-393	2113	2091	2078	2056	2043	2085	2050	3	620	100	1440	5	1	3310000	68	-413.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		470	N	N	0	N	00	N
13	20250123	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	605355	293	6.65	2085	2085	2065	2690	1450	2070	2066.06	0.01	0	-293	2113	2091	2078	2056	2043	2085	2050	3	620	100	1440	5	1	3310000	68	-413.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		470	N	N	0	N	00	N
14	20250123	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	398855	193	4.38	2085	2085	2065	2690	1450	2070	2066.61	0.01	0	-193	2113	2091	2078	2056	2043	2085	2050	3	620	100	1440	5	1	3310000	68	-413.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		470	N	N	0	N	00	N
15	20250123	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	184095	89	2.02	2085	2085	2065	2690	1450	2070	2068.48	0.01	0	-89	2113	2091	2078	2056	2043	2085	2050	3	620	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		470	N	N	0	N	00	N
16	20250123	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	2085	1	0.02	2085	2085	2085	2690	1450	2070	2085.00	0.01	0	-1	2113	2091	2078	2056	2043	2085	2050	3	620	100	1440	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		470	N	N	0	N	00	N
17	20250123	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2113	2091	2078	2056	2043	2085	2050	3	620	100	1440	5	1	3310000	69	-414.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2050	0.98	20250114	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		470	N	N	0	N	00	N
18	20250122	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	9104685	4409	8318.87	2100	2100	2065	2680	1450	2065	2065.02	0.01	0	-2	2105	2085	2075	2055	2045	2080	2050	3	615	100	1440	5	1	3310000	69	-414.00	1.06	12	0.13	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2050	0.98	20250114	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		472	N	N	0	N	00	N
19	20250122	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	9098475	4406	8313.21	2100	2100	2065	2680	1450	2065	2065.02	0.01	0	-2	2105	2085	2075	2055	2045	2080	2050	3	615	100	1440	5	1	3310000	69	-417.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		472	N	N	0	N	00	N
20	20250122	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	9098475	4406	8313.21	2100	2100	2065	2680	1450	2065	2065.02	0.01	0	-2	2105	2085	2075	2055	2045	2080	2050	3	615	100	1440	5	1	3310000	69	-417.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		472	N	N	0	N	00	N
21	20250122	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	9098475	4406	8313.21	2100	2100	2065	2680	1450	2065	2065.02	0.01	0	-2	2105	2085	2075	2055	2045	2080	2050	3	615	100	1440	5	1	3310000	69	-417.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		472	N	N	0	N	00	N
22	20250122	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	9098475	4406	8313.21	2100	2100	2065	2680	1450	2065	2065.02	0.01	0	-2	2105	2085	2075	2055	2045	2080	2050	3	615	100	1440	5	1	3310000	69	-417.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		472	N	N	0	N	00	N
23	20250122	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	9098475	4406	8313.21	2100	2100	2065	2680	1450	2065	2065.02	0.01	0	-2	2105	2085	2075	2055	2045	2080	2050	3	615	100	1440	5	1	3310000	69	-417.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		472	N	N	0	N	00	N
24	20250122	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	9098475	4406	8313.21	2100	2100	2065	2680	1450	2065	2065.02	0.01	0	-2	2105	2085	2075	2055	2045	2080	2050	3	615	100	1440	5	1	3310000	69	-417.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		472	N	N	0	N	00	N
25	20250122	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2105	2085	2075	2055	2045	2080	2050	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		472	N	N	0	N	00	N
26	20250121	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	109475	53	10.00	2095	2095	2065	2700	1460	2080	2065.57	0.01	0	-1	2116	2097	2076	2057	2036	2087	2047	3	620	100	1450	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		473	N	N	0	N	00	N
27	20250121	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2700	1460	2080	2095.00	0.01	0	-1	2116	2097	2076	2057	2036	2087	2047	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		473	N	N	0	N	00	N
28	20250121	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2700	1460	2080	2095.00	0.01	0	-1	2116	2097	2076	2057	2036	2087	2047	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		473	N	N	0	N	00	N
29	20250121	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2700	1460	2080	2095.00	0.01	0	-1	2116	2097	2076	2057	2036	2087	2047	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		473	N	N	0	N	00	N
30	20250121	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2700	1460	2080	2095.00	0.01	0	-1	2116	2097	2076	2057	2036	2087	2047	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		473	N	N	0	N	00	N
31	20250121	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2700	1460	2080	2095.00	0.01	0	-1	2116	2097	2076	2057	2036	2087	2047	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		473	N	N	0	N	00	N
32	20250121	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2116	2097	2076	2057	2036	2087	2047	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		473	N	N	0	N	00	N
33	20250121	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2116	2097	2076	2057	2036	2087	2047	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		473	N	N	0	N	00	N
34	20250120	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1101385	530	242.01	2095	2095	2055	2695	1455	2075	2078.08	0.01	0	-3	2095	2085	2070	2060	2045	2077	2052	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		476	N	N	0	N	00	N
35	20250120	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1101385	530	242.01	2095	2095	2055	2695	1455	2075	2078.08	0.01	0	-3	2095	2085	2070	2060	2045	2077	2052	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		476	N	N	0	N	00	N
36	20250120	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1070465	515	235.16	2095	2095	2075	2695	1455	2075	2078.57	0.01	0	-3	2095	2085	2070	2060	2045	2077	2052	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		476	N	N	0	N	00	N
37	20250120	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1070465	515	235.16	2095	2095	2075	2695	1455	2075	2078.57	0.01	0	-3	2095	2085	2070	2060	2045	2077	2052	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		476	N	N	0	N	00	N
38	20250120	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1070465	515	235.16	2095	2095	2075	2695	1455	2075	2078.57	0.01	0	-3	2095	2085	2070	2060	2045	2077	2052	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		476	N	N	0	N	00	N
39	20250120	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	10455	5	2.28	2095	2095	2080	2695	1455	2075	2091.00	0.01	0	0	2095	2085	2070	2060	2045	2077	2052	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		476	N	N	0	N	00	N
40	20250120	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	8375	4	1.83	2095	2095	2090	2695	1455	2075	2093.75	0.01	0	0	2095	2085	2070	2060	2045	2077	2052	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		476	N	N	0	N	00	N
41	20250120	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	6285	3	1.37	2095	2095	2095	2695	1455	2075	2095.00	0.01	0	0	2095	2085	2070	2060	2045	2077	2052	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		476	N	N	0	N	00	N
42	20250117	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	450185	219	27.93	2080	2080	2055	2700	1460	2080	2055.64	0.01	0	-213	2096	2087	2071	2062	2046	2092	2067	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		477	N	N	0	N	00	N
43	20250117	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	448110	218	27.81	2080	2080	2055	2700	1460	2080	2055.55	0.01	0	-213	2096	2087	2071	2062	2046	2092	2067	3	620	100	1450	5	1	3310000	69	-414.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2050	0.98	20250114	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		477	N	N	0	N	00	N
44	20250117	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	448110	218	27.81	2080	2080	2055	2700	1460	2080	2055.55	0.01	0	-213	2096	2087	2071	2062	2046	2092	2067	3	620	100	1450	5	1	3310000	69	-414.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2050	0.98	20250114	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		477	N	N	0	N	00	N
45	20250117	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	446040	217	27.68	2080	2080	2055	2700	1460	2080	2055.48	0.01	0	-212	2096	2087	2071	2062	2046	2092	2067	3	620	100	1450	5	1	3310000	68	-411.00	1.05	12	0.01	-5.00	1951.00	2425	20240412	-15.26	2020	20241212	1.73	2140	-3.97	20250107	2050	0.24	20250114	2425	-15.26	20240412	2020	1.73	20241212	0.00	N	457940	100	3 억		477	N	N	0	N	00	N
46	20250117	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	256980	125	15.94	2080	2080	2055	2700	1460	2080	2055.84	0.01	0	-120	2096	2087	2071	2062	2046	2092	2067	3	620	100	1450	5	1	3310000	68	-411.00	1.05	12	0.00	-5.00	1951.00	2425	20240412	-15.26	2020	20241212	1.73	2140	-3.97	20250107	2050	0.24	20250114	2425	-15.26	20240412	2020	1.73	20241212	0.00	N	457940	100	3 억		477	N	N	0	N	00	N
47	20250117	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	18520	9	1.15	2080	2080	2055	2700	1460	2080	2057.78	0.01	0	-8	2096	2087	2071	2062	2046	2092	2067	3	620	100	1450	5	1	3310000	68	-411.00	1.05	12	0.00	-5.00	1951.00	2425	20240412	-15.26	2020	20241212	1.73	2140	-3.97	20250107	2050	0.24	20250114	2425	-15.26	20240412	2020	1.73	20241212	0.00	N	457940	100	3 억		477	N	N	0	N	00	N
48	20250117	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2080	1	0.13	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2071	2062	2046	2092	2067	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		477	N	N	0	N	00	N
49	20250117	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2096	2087	2071	2062	2046	2092	2067	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		477	N	N	0	N	00	N
50	20250116	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1620825	784	150.48	2080	2080	2055	2700	1460	2080	2067.38	0.01	0	-495	2106	2092	2076	2062	2046	2085	2055	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
51	20250116	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	1616670	782	150.10	2080	2080	2055	2700	1460	2080	2067.35	0.01	0	-494	2106	2092	2076	2062	2046	2085	2055	3	620	100	1450	5	1	3310000	68	-412.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-15.05	2020	20241212	1.98	2140	-3.74	20250107	2050	0.49	20250114	2425	-15.05	20240412	2020	1.98	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
52	20250116	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	1423030	688	132.05	2080	2080	2055	2700	1460	2080	2068.36	0.01	0	-400	2106	2092	2076	2062	2046	2085	2055	3	620	100	1450	5	1	3310000	68	-412.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-15.05	2020	20241212	1.98	2140	-3.74	20250107	2050	0.49	20250114	2425	-15.05	20240412	2020	1.98	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
53	20250116	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	1184070	572	109.79	2080	2080	2055	2700	1460	2080	2070.05	0.01	0	-284	2106	2092	2076	2062	2046	2085	2055	3	620	100	1450	5	1	3310000	68	-412.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-15.05	2020	20241212	1.98	2140	-3.74	20250107	2050	0.49	20250114	2425	-15.05	20240412	2020	1.98	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
54	20250116	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	953350	460	88.29	2080	2080	2055	2700	1460	2080	2072.50	0.01	0	-172	2106	2092	2076	2062	2046	2085	2055	3	620	100	1450	5	1	3310000	68	-412.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-15.05	2020	20241212	1.98	2140	-3.74	20250107	2050	0.49	20250114	2425	-15.05	20240412	2020	1.98	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
55	20250116	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	714390	344	66.03	2080	2080	2055	2700	1460	2080	2076.72	0.01	0	-56	2106	2092	2076	2062	2046	2085	2055	3	620	100	1450	5	1	3310000	68	-412.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-15.05	2020	20241212	1.98	2140	-3.74	20250107	2050	0.49	20250114	2425	-15.05	20240412	2020	1.98	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
56	20250116	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	599040	288	55.28	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2106	2092	2076	2062	2046	2085	2055	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
57	20250116	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	596960	287	55.09	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2106	2092	2076	2062	2046	2085	2055	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
58	20250115	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1076620	521	4.79	2090	2090	2060	2720	1470	2095	2066.45	0.01	0	-331	2138	2116	2083	2061	2028	2127	2072	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
59	20250115	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1076620	521	4.79	2090	2090	2060	2720	1470	2095	2066.45	0.01	0	-331	2138	2116	2083	2061	2028	2127	2072	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
60	20250115	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	785620	381	3.50	2090	2090	2060	2720	1470	2095	2061.99	0.01	0	-331	2138	2116	2083	2061	2028	2127	2072	3	625	100	1460	5	1	3310000	69	-415.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
61	20250115	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-35	5	-1.67	569050	276	2.54	2090	2090	2060	2720	1470	2095	2061.78	0.01	0	-256	2138	2116	2083	2061	2028	2127	2072	3	625	100	1460	5	1	3310000	68	-412.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-15.05	2020	20241212	1.98	2140	-3.74	20250107	2050	0.49	20250114	2425	-15.05	20240412	2020	1.98	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
62	20250115	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-35	5	-1.67	369220	179	1.65	2090	2090	2060	2720	1470	2095	2062.68	0.01	0	-160	2138	2116	2083	2061	2028	2127	2072	3	625	100	1460	5	1	3310000	68	-412.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-15.05	2020	20241212	1.98	2140	-3.74	20250107	2050	0.49	20250114	2425	-15.05	20240412	2020	1.98	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
63	20250115	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	134330	65	0.60	2090	2090	2060	2720	1470	2095	2066.62	0.01	0	-48	2138	2116	2083	2061	2028	2127	2072	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
64	20250115	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2090	1	0.01	2090	2090	2090	2720	1470	2095	2090.00	0.01	0	0	2138	2116	2083	2061	2028	2127	2072	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
65	20250115	091319	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	0.01	0	0	2138	2116	2083	2061	2028	2127	2072	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
66	20250114	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	22409680	10878	4333.86	2050	2105	2050	2715	1465	2090	2060.09	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.33	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
67	20250114	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-30	5	-1.44	22307025	10829	4314.34	2050	2105	2050	2715	1465	2090	2059.93	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	3	625	100	1460	5	1	3310000	68	-412.00	1.06	12	0.33	-5.00	1951.00	2425	20240412	-15.05	2020	20241212	1.98	2140	-3.74	20250107	2050	0.49	20250114	2425	-15.05	20240412	2020	1.98	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
68	20250114	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1674065	813	323.90	2050	2105	2050	2715	1465	2090	2059.12	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
69	20250114	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1671975	812	323.51	2050	2105	2050	2715	1465	2090	2059.08	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.02	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
70	20250114	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1671975	812	323.51	2050	2105	2050	2715	1465	2090	2059.08	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.02	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
71	20250114	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1671975	812	323.51	2050	2105	2050	2715	1465	2090	2059.08	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.02	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
72	20250114	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	8365	4	1.59	2050	2105	2050	2715	1465	2090	2091.25	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	3	625	100	1460	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2020	20241212	4.21	2140	-1.64	20250107	2050	2.68	20250114	2425	-13.20	20240412	2020	4.21	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
73	20250114	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2060	1.46	20250108	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
74	20250113	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	524590	251	24.07	2090	2090	2090	2720	1470	2095	2090.00	0.01	0	0	2111	2102	2096	2087	2081	2100	2085	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2060	1.46	20250108	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
75	20250113	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	524590	251	24.07	2090	2090	2090	2720	1470	2095	2090.00	0.01	0	0	2111	2102	2096	2087	2081	2100	2085	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2060	1.46	20250108	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
76	20250113	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	524590	251	24.07	2090	2090	2090	2720	1470	2095	2090.00	0.01	0	0	2111	2102	2096	2087	2081	2100	2085	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2060	1.46	20250108	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
77	20250113	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	524590	251	24.07	2090	2090	2090	2720	1470	2095	2090.00	0.01	0	0	2111	2102	2096	2087	2081	2100	2085	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2060	1.46	20250108	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
78	20250113	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	524590	251	24.07	2090	2090	2090	2720	1470	2095	2090.00	0.01	0	0	2111	2102	2096	2087	2081	2100	2085	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2060	1.46	20250108	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
79	20250113	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	524590	251	24.07	2090	2090	2090	2720	1470	2095	2090.00	0.01	0	0	2111	2102	2096	2087	2081	2100	2085	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2060	1.46	20250108	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
80	20250113	101238	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	0.01	0	0	2111	2102	2096	2087	2081	2100	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2060	1.70	20250108	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
81	20250113	091244	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	0.01	0	0	2111	2102	2096	2087	2081	2100	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2060	1.70	20250108	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
82	20250110	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2182740	1043	0.00	2105	2105	2090	2710	1460	2085	2092.75	0.02	0	-85	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-419.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2060	1.70	20250108	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
83	20250110	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	39785	19	0.00	2105	2105	2090	2710	1460	2085	2093.95	0.02	0	-1	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2060	1.46	20250108	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
84	20250110	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	12615	6	0.00	2105	2105	2100	2710	1460	2085	2102.50	0.02	0	0	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2060	1.94	20250108	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
85	20250110	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	12615	6	0.00	2105	2105	2100	2710	1460	2085	2102.50	0.02	0	0	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2060	1.94	20250108	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
86	20250110	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	6315	3	0.00	2105	2105	2105	2710	1460	2085	2105.00	0.02	0	0	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2020	20241212	4.21	2140	-1.64	20250107	2060	2.18	20250108	2425	-13.20	20240412	2020	4.21	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
87	20250110	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	6315	3	0.00	2105	2105	2105	2710	1460	2085	2105.00	0.02	0	0	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2020	20241212	4.21	2140	-1.64	20250107	2060	2.18	20250108	2425	-13.20	20240412	2020	4.21	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
88	20250110	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	6315	3	0.00	2105	2105	2105	2710	1460	2085	2105.00	0.02	0	0	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2020	20241212	4.21	2140	-1.64	20250107	2060	2.18	20250108	2425	-13.20	20240412	2020	4.21	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
89	20250110	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2085	2085	2085	2085	2085	2085	2085	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
90	20250109	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2121	2102	2081	2062	2041	2112	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
91	20250109	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2121	2102	2081	2062	2041	2112	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
92	20250109	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2121	2102	2081	2062	2041	2112	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
93	20250109	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2121	2102	2081	2062	2041	2112	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
94	20250109	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2121	2102	2081	2062	2041	2112	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
95	20250109	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2121	2102	2081	2062	2041	2112	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
96	20250109	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2121	2102	2081	2062	2041	2112	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
97	20250109	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2121	2102	2081	2062	2041	2112	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		563	N	N	0	N	00	N
98	20250108	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1630590	791	2727.59	2060	2100	2060	2730	1470	2100	2061.43	0.02	0	-73	2170	2135	2105	2070	2040	2152	2087	3	630	100	1470	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2060	1.21	20250108	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		636	N	N	0	N	00	N
99	20250108	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1607655	780	2689.66	2060	2100	2060	2730	1470	2100	2061.10	0.02	0	-73	2170	2135	2105	2070	2040	2152	2087	3	630	100	1470	5	1	3310000	69	-418.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2060	1.46	20250108	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		636	N	N	0	N	00	N
100	20250108	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	1605565	779	2686.21	2060	2100	2060	2730	1470	2100	2061.06	0.02	0	-73	2170	2135	2105	2070	2040	2152	2087	3	630	100	1470	5	1	3310000	69	-414.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2060	0.49	20250108	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		636	N	N	0	N	00	N
101	20250108	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	1605565	779	2686.21	2060	2100	2060	2730	1470	2100	2061.06	0.02	0	-73	2170	2135	2105	2070	2040	2152	2087	3	630	100	1470	5	1	3310000	69	-414.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2060	0.49	20250108	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		636	N	N	0	N	00	N
102	20250108	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	1605565	779	2686.21	2060	2100	2060	2730	1470	2100	2061.06	0.02	0	-73	2170	2135	2105	2070	2040	2152	2087	3	630	100	1470	5	1	3310000	69	-414.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2060	0.49	20250108	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		636	N	N	0	N	00	N
103	20250108	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	1512415	734	2531.03	2060	2100	2060	2730	1470	2100	2060.51	0.02	0	-47	2170	2135	2105	2070	2040	2152	2087	3	630	100	1470	5	1	3310000	69	-414.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2060	0.49	20250108	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		636	N	N	0	N	00	N
104	20250108	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-35	5	-1.67	1471015	714	2462.07	2060	2100	2060	2730	1470	2100	2060.25	0.02	0	-27	2170	2135	2105	2070	2040	2152	2087	3	630	100	1470	5	1	3310000	68	-413.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2060	0.24	20250108	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		636	N	N	0	N	00	N
105	20250108	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1415260	687	2368.97	2060	2100	2060	2730	1470	2100	2060.06	0.02	0	0	2170	2135	2105	2070	2040	2152	2087	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.02	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2060	1.94	20250108	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		636	N	N	0	N	00	N
106	20250107	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	60545	29	48.33	2075	2140	2075	2730	1470	2100	2087.76	0.02	0	-4	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2065	1.69	20250102	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
107	20250107	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	47970	23	38.33	2075	2140	2075	2730	1470	2100	2085.65	0.02	0	-4	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2065	0.48	20250102	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
108	20250107	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	35520	17	28.33	2075	2140	2075	2730	1470	2100	2089.41	0.02	0	-4	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2065	0.48	20250102	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
109	20250107	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	33445	16	26.67	2075	2140	2075	2730	1470	2100	2090.31	0.02	0	-4	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2065	2.18	20250102	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
110	20250107	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	33445	16	26.67	2075	2140	2075	2730	1470	2100	2090.31	0.02	0	-4	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2065	2.18	20250102	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
111	20250107	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	33445	16	26.67	2075	2140	2075	2730	1470	2100	2090.31	0.02	0	-4	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2065	2.18	20250102	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
112	20250107	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	29225	14	23.33	2075	2140	2075	2730	1470	2100	2087.50	0.02	0	-4	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2020	20241212	4.46	2140	-1.40	20250107	2065	2.18	20250102	2425	-12.99	20240412	2020	4.46	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
113	20250107	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	20815	10	16.67	2075	2140	2075	2730	1470	2100	2081.50	0.02	0	-1	2106	2102	2096	2092	2086	2105	2095	3	630	100	1470	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2020	20241212	5.94	2140	0.00	20250107	2065	3.63	20250102	2425	-11.75	20240412	2020	5.94	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
114	20250106	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	125410	60	6.43	2090	2100	2090	2715	1465	2090	2090.17	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2100	0.00	20250106	2065	1.69	20250102	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
115	20250106	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	123310	59	6.32	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2090	0.00	20250103	2065	1.21	20250102	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
116	20250106	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	123310	59	6.32	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2090	0.00	20250103	2065	1.21	20250102	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
117	20250106	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	106590	51	5.47	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2090	0.00	20250103	2065	1.21	20250102	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
118	20250106	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	106590	51	5.47	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2090	0.00	20250103	2065	1.21	20250102	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
119	20250106	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	106590	51	5.47	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2090	0.00	20250103	2065	1.21	20250102	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
120	20250106	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	106590	51	5.47	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2090	0.00	20250103	2065	1.21	20250102	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
121	20250106	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2100	2095	2085	2080	2070	2097	2082	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2090	0.00	20250103	2065	1.21	20250102	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		640	N	N	0	N	00	N
122	20250103	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	1938525	933	666.43	2075	2090	2075	2695	1455	2075	2077.73	0.02	0	425	2088	2081	2073	2066	2058	2085	2070	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2090	0.00	20250103	2065	1.21	20250102	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
123	20250103	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1936435	932	665.71	2075	2085	2075	2695	1455	2075	2077.72	0.02	0	425	2088	2081	2073	2066	2058	2085	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2085	-0.24	20250103	2065	0.73	20250102	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
124	20250103	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1934355	931	665.00	2075	2085	2075	2695	1455	2075	2077.72	0.02	0	425	2088	2081	2073	2066	2058	2085	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2085	-0.24	20250103	2065	0.73	20250102	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
125	20250103	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1934355	931	665.00	2075	2085	2075	2695	1455	2075	2077.72	0.02	0	425	2088	2081	2073	2066	2058	2085	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2085	-0.24	20250103	2065	0.73	20250102	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
126	20250103	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	894355	431	307.86	2075	2085	2075	2695	1455	2075	2075.07	0.02	0	425	2088	2081	2073	2066	2058	2085	2070	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2085	0.00	20250103	2065	0.97	20250102	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
127	20250103	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	894355	431	307.86	2075	2085	2075	2695	1455	2075	2075.07	0.02	0	425	2088	2081	2073	2066	2058	2085	2070	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2085	0.00	20250103	2065	0.97	20250102	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
128	20250103	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	576850	278	198.57	2075	2075	2075	2695	1455	2075	2075.00	0.02	0	278	2088	2081	2073	2066	2058	2085	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2080	-0.24	20250102	2065	0.48	20250102	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
129	20250103	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.02	0	0	2088	2081	2073	2066	2058	2085	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2080	-0.24	20250102	2065	0.48	20250102	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
130	20250102	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	289310	140	14000.00	2065	2080	2065	2680	1450	2065	2066.50	0.02	0	129	2065	2065	2065	2065	2065	2065	2065	3	615	100	1440	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2080	-0.24	20250102	2065	0.48	20250102	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
131	20250102	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	287235	139	13900.00	2065	2080	2065	2680	1450	2065	2066.44	0.02	0	129	2065	2065	2065	2065	2065	2065	2065	3	615	100	1440	5	1	3310000	69	-414.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2080	-0.48	20250102	2065	0.24	20250102	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
132	20250102	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	266535	129	12900.00	2065	2080	2065	2680	1450	2065	2066.16	0.02	0	119	2065	2065	2065	2065	2065	2065	2065	3	615	100	1440	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2080	0.00	20250102	2065	0.73	20250102	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
133	20250102	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	266535	129	12900.00	2065	2080	2065	2680	1450	2065	2066.16	0.02	0	119	2065	2065	2065	2065	2065	2065	2065	3	615	100	1440	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2080	0.00	20250102	2065	0.73	20250102	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
134	20250102	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	266535	129	12900.00	2065	2080	2065	2680	1450	2065	2066.16	0.02	0	119	2065	2065	2065	2065	2065	2065	2065	3	615	100	1440	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2080	0.00	20250102	2065	0.73	20250102	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
135	20250102	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	245735	119	11900.00	2065	2065	2065	2680	1450	2065	2065.00	0.02	0	119	2065	2065	2065	2065	2065	2065	2065	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2065	0.00	20250102	2065	0.00	20250102	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
136	20250102	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2065	2065	2065	2065	2065	2065	2065	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	0	0.00	0	0	0.00	0	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N
137	20250102	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2065	2065	2065	2065	2065	2065	2065	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	0	0.00	0	0	0.00	0	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		643	N	N	0	N	00	N