KissMeData/474930/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	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4474620	2140	662.54	2100	2105	2080	2730	1470	2100	2090.94	25.54	0	-7	2153	2126	2098	2071	2043	2140	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2125	-0.94	20250123	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924439	N	N	0	N	00	N
3	20250124	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3665880	1754	543.03	2100	2100	2080	2730	1470	2100	2090.01	25.54	0	-7	2153	2126	2098	2071	2043	2140	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2125	-1.41	20250123	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924439	N	N	0	N	00	N
4	20250124	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	622585	298	92.26	2100	2100	2080	2730	1470	2100	2089.21	25.54	0	-2	2153	2126	2098	2071	2043	2140	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2125	-1.65	20250123	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924439	N	N	0	N	00	N
5	20250124	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	622585	298	92.26	2100	2100	2080	2730	1470	2100	2089.21	25.54	0	-2	2153	2126	2098	2071	2043	2140	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2125	-1.65	20250123	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924439	N	N	0	N	00	N
6	20250124	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	507635	243	75.23	2100	2100	2080	2730	1470	2100	2089.03	25.54	0	-2	2153	2126	2098	2071	2043	2140	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2125	-1.65	20250123	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924439	N	N	0	N	00	N
7	20250124	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	70825	34	10.53	2100	2100	2080	2730	1470	2100	2083.09	25.54	0	-2	2153	2126	2098	2071	2043	2140	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2125	-1.65	20250123	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924439	N	N	0	N	00	N
8	20250124	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	58280	28	8.67	2100	2100	2080	2730	1470	2100	2081.43	25.54	0	-2	2153	2126	2098	2071	2043	2140	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2125	-1.18	20250123	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924439	N	N	0	N	00	N
9	20250124	091410	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	25.54	0	0	2153	2126	2098	2071	2043	2140	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2125	-1.18	20250123	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924439	N	N	0	N	00	N
10	20250123	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	670045	323	25.72	2070	2125	2070	2730	1470	2100	2074.44	25.54	0	-43	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2125	-1.18	20250123	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924482	N	N	0	N	00	N
11	20250123	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	640645	309	24.60	2070	2125	2070	2730	1470	2100	2073.28	25.54	0	-40	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2125	-1.41	20250123	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924482	N	N	0	N	00	N
12	20250123	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	628060	303	24.12	2070	2125	2070	2730	1470	2100	2072.81	25.54	0	-40	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2125	-1.41	20250123	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924482	N	N	0	N	00	N
13	20250123	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	615475	297	23.65	2070	2125	2070	2730	1470	2100	2072.31	25.54	0	-40	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2125	-1.18	20250123	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924482	N	N	0	N	00	N
14	20250123	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	615475	297	23.65	2070	2125	2070	2730	1470	2100	2072.31	25.54	0	-40	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2125	-1.18	20250123	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924482	N	N	0	N	00	N
15	20250123	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	598655	289	23.01	2070	2125	2070	2730	1470	2100	2071.47	25.54	0	-40	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2125	-1.18	20250123	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924482	N	N	0	N	00	N
16	20250123	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	590255	285	22.69	2070	2125	2070	2730	1470	2100	2071.07	25.54	0	-40	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2125	-0.71	20250123	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924482	N	N	0	N	00	N
17	20250123	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	563095	272	21.66	2070	2125	2070	2730	1470	2100	2070.20	25.54	0	-40	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2125	0.00	20250123	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924482	N	N	0	N	00	N
18	20250122	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2628765	1256	35.47	2070	2100	2070	2720	1470	2095	2092.97	25.54	0	-34	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924516	N	N	0	N	00	N
19	20250122	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2620370	1252	35.36	2070	2100	2070	2720	1470	2095	2092.95	25.54	0	-33	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924516	N	N	0	N	00	N
20	20250122	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2174135	1039	29.34	2070	2100	2070	2720	1470	2095	2092.53	25.54	0	-20	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924516	N	N	0	N	00	N
21	20250122	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1145485	548	15.48	2070	2095	2070	2720	1470	2095	2090.30	25.54	0	-20	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924516	N	N	0	N	00	N
22	20250122	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	476455	228	6.44	2070	2095	2070	2720	1470	2095	2089.71	25.54	0	-20	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924516	N	N	0	N	00	N
23	20250122	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	470185	225	6.35	2070	2095	2070	2720	1470	2095	2089.71	25.54	0	-20	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924516	N	N	0	N	00	N
24	20250122	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10385	5	0.14	2070	2095	2070	2720	1470	2095	2077.00	25.54	0	0	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924516	N	N	0	N	00	N
25	20250122	091349	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	25.54	0	0	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924516	N	N	0	N	00	N
26	20250121	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	7403115	3541	20.97	2090	2100	2075	2720	1470	2095	2090.68	25.57	0	-1091	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		925607	N	N	0	N	00	N
27	20250121	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6089545	2914	17.26	2090	2095	2075	2720	1470	2095	2089.75	25.57	0	-1091	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		925607	N	N	0	N	00	N
28	20250121	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5190815	2485	14.72	2090	2095	2075	2720	1470	2095	2088.86	25.57	0	-985	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		925607	N	N	0	N	00	N
29	20250121	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	4500180	2154	12.76	2090	2095	2075	2720	1470	2095	2089.22	25.57	0	-954	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		925607	N	N	0	N	00	N
30	20250121	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4489755	2149	12.73	2090	2095	2075	2720	1470	2095	2089.23	25.57	0	-954	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		925607	N	N	0	N	00	N
31	20250121	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4489755	2149	12.73	2090	2095	2075	2720	1470	2095	2089.23	25.57	0	-954	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		925607	N	N	0	N	00	N
32	20250121	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3040950	1455	8.62	2090	2090	2090	2720	1470	2095	2090.00	25.57	0	-1055	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		925607	N	N	0	N	00	N
33	20250121	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1045000	500	2.96	2090	2090	2090	2720	1470	2095	2090.00	25.57	0	-113	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		925607	N	N	0	N	00	N
34	20250120	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	35059185	16886	563.81	2070	2095	2070	2700	1460	2080	2076.23	25.58	0	-265	2103	2091	2083	2071	2063	2087	2067	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		925872	N	N	0	N	00	N
35	20250120	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	34941865	16830	561.94	2070	2095	2070	2700	1460	2080	2076.17	25.58	0	-265	2103	2091	2083	2071	2063	2087	2067	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.46	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		925872	N	N	0	N	00	N
36	20250120	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3182775	1534	51.22	2070	2095	2070	2700	1460	2080	2074.82	25.58	0	-265	2103	2091	2083	2071	2063	2087	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		925872	N	N	0	N	00	N
37	20250120	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3085015	1487	49.65	2070	2095	2070	2700	1460	2080	2074.66	25.58	0	-265	2103	2091	2083	2071	2063	2087	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		925872	N	N	0	N	00	N
38	20250120	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3078775	1484	49.55	2070	2095	2070	2700	1460	2080	2074.65	25.58	0	-265	2103	2091	2083	2071	2063	2087	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		925872	N	N	0	N	00	N
39	20250120	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2829100	1364	45.54	2070	2080	2070	2700	1460	2080	2074.12	25.58	0	-260	2103	2091	2083	2071	2063	2087	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		925872	N	N	0	N	00	N
40	20250120	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2827020	1363	45.51	2070	2080	2070	2700	1460	2080	2074.12	25.58	0	-260	2103	2091	2083	2071	2063	2087	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		925872	N	N	0	N	00	N
41	20250120	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1244070	601	20.07	2070	2070	2070	2700	1460	2080	2070.00	25.58	0	-128	2103	2091	2083	2071	2063	2087	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.90	2030	20241230	1.97	2110	-1.90	20250106	2050	0.98	20250102	6070	-65.90	20240422	2030	1.97	20241230	0.00	N	474930	100	3 억		925872	N	N	0	N	00	N
42	20250117	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6227745	2995	2907.77	2095	2095	2075	2715	1465	2090	2079.38	25.58	0	-105	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		925977	N	N	0	N	00	N
43	20250117	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6082135	2925	2839.81	2095	2095	2075	2715	1465	2090	2079.36	25.58	0	-36	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		925977	N	N	0	N	00	N
44	20250117	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	6061335	2915	2830.10	2095	2095	2075	2715	1465	2090	2079.36	25.58	0	-36	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2110	-1.66	20250106	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		925977	N	N	0	N	00	N
45	20250117	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5235465	2517	2443.69	2095	2095	2080	2715	1465	2090	2080.04	25.58	0	0	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		925977	N	N	0	N	00	N
46	20250117	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	35465	17	16.50	2095	2095	2080	2715	1465	2090	2086.18	25.58	0	0	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		925977	N	N	0	N	00	N
47	20250117	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	20865	10	9.71	2095	2095	2080	2715	1465	2090	2086.50	25.58	0	0	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		925977	N	N	0	N	00	N
48	20250117	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4185	2	1.94	2095	2095	2090	2715	1465	2090	2092.50	25.58	0	0	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		925977	N	N	0	N	00	N
49	20250117	091337	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	25.58	0	0	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		925977	N	N	0	N	00	N
50	20250116	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	213880	103	63.98	2095	2095	2070	2710	1460	2085	2076.50	25.58	0	-60	2108	2096	2078	2066	2048	2102	2072	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926037	N	N	0	N	00	N
51	20250116	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	213880	103	63.98	2095	2095	2070	2710	1460	2085	2076.50	25.58	0	-60	2108	2096	2078	2066	2048	2102	2072	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926037	N	N	0	N	00	N
52	20250116	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	192980	93	57.76	2095	2095	2070	2710	1460	2085	2075.05	25.58	0	-60	2108	2096	2078	2066	2048	2102	2072	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926037	N	N	0	N	00	N
53	20250116	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	182580	88	54.66	2095	2095	2070	2710	1460	2085	2074.77	25.58	0	-60	2108	2096	2078	2066	2048	2102	2072	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926037	N	N	0	N	00	N
54	20250116	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	149205	72	44.72	2095	2095	2070	2710	1460	2085	2072.29	25.58	0	-58	2108	2096	2078	2066	2048	2102	2072	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2110	-1.66	20250106	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		926037	N	N	0	N	00	N
55	20250116	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	149205	72	44.72	2095	2095	2070	2710	1460	2085	2072.29	25.58	0	-58	2108	2096	2078	2066	2048	2102	2072	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2110	-1.66	20250106	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		926037	N	N	0	N	00	N
56	20250116	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	142980	69	42.86	2095	2095	2070	2710	1460	2085	2072.17	25.58	0	-58	2108	2096	2078	2066	2048	2102	2072	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926037	N	N	0	N	00	N
57	20250116	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6265	3	1.86	2095	2095	2085	2710	1460	2085	2088.33	25.58	0	-2	2108	2096	2078	2066	2048	2102	2072	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		926037	N	N	0	N	00	N
58	20250115	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	335155	161	21.93	2060	2090	2060	2695	1455	2075	2081.71	25.58	0	-15	2111	2092	2076	2057	2041	2102	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		926052	N	N	0	N	00	N
59	20250115	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	333070	160	21.80	2060	2090	2060	2695	1455	2075	2081.69	25.58	0	-15	2111	2092	2076	2057	2041	2102	2067	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926052	N	N	0	N	00	N
60	20250115	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	333070	160	21.80	2060	2090	2060	2695	1455	2075	2081.69	25.58	0	-15	2111	2092	2076	2057	2041	2102	2067	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926052	N	N	0	N	00	N
61	20250115	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	333070	160	21.80	2060	2090	2060	2695	1455	2075	2081.69	25.58	0	-15	2111	2092	2076	2057	2041	2102	2067	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926052	N	N	0	N	00	N
62	20250115	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	333070	160	21.80	2060	2090	2060	2695	1455	2075	2081.69	25.58	0	-15	2111	2092	2076	2057	2041	2102	2067	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926052	N	N	0	N	00	N
63	20250115	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	333070	160	21.80	2060	2090	2060	2695	1455	2075	2081.69	25.58	0	-15	2111	2092	2076	2057	2041	2102	2067	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926052	N	N	0	N	00	N
64	20250115	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	324710	156	21.25	2060	2090	2060	2695	1455	2075	2081.47	25.58	0	-15	2111	2092	2076	2057	2041	2102	2067	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926052	N	N	0	N	00	N
65	20250115	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	76245	37	5.04	2060	2085	2060	2695	1455	2075	2060.68	25.58	0	-36	2111	2092	2076	2057	2041	2102	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		926052	N	N	0	N	00	N
66	20250114	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1522195	734	12.89	2060	2095	2060	2695	1455	2075	2073.84	25.59	0	-259	2121	2097	2076	2052	2031	2087	2042	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2110	-1.66	20250106	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		926311	N	N	0	N	00	N
67	20250114	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1183970	571	10.03	2060	2095	2060	2695	1455	2075	2073.50	25.59	0	-138	2121	2097	2076	2052	2031	2087	2042	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2110	-1.66	20250106	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		926311	N	N	0	N	00	N
68	20250114	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1177745	568	9.98	2060	2095	2060	2695	1455	2075	2073.49	25.59	0	-135	2121	2097	2076	2052	2031	2087	2042	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926311	N	N	0	N	00	N
69	20250114	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1177745	568	9.98	2060	2095	2060	2695	1455	2075	2073.49	25.59	0	-135	2121	2097	2076	2052	2031	2087	2042	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926311	N	N	0	N	00	N
70	20250114	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1171505	565	9.92	2060	2095	2060	2695	1455	2075	2073.46	25.59	0	-132	2121	2097	2076	2052	2031	2087	2042	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926311	N	N	0	N	00	N
71	20250114	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1134065	547	9.61	2060	2095	2060	2695	1455	2075	2073.24	25.59	0	-133	2121	2097	2076	2052	2031	2087	2042	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2110	-1.66	20250106	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		926311	N	N	0	N	00	N
72	20250114	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	204425	99	1.74	2060	2095	2060	2695	1455	2075	2064.90	25.59	0	-99	2121	2097	2076	2052	2031	2087	2042	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		926311	N	N	0	N	00	N
73	20250114	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	35020	17	0.30	2060	2060	2060	2695	1455	2075	2060.00	25.59	0	-17	2121	2097	2076	2052	2031	2087	2042	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.06	2030	20241230	1.48	2110	-2.37	20250106	2050	0.49	20250102	6070	-66.06	20240422	2030	1.48	20241230	0.00	N	474930	100	3 억		926311	N	N	0	N	00	N
74	20250113	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	11727515	5694	4825.42	2100	2100	2055	2730	1470	2100	2059.63	25.59	0	98	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2110	-1.66	20250106	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		926232	N	N	0	N	00	N
75	20250113	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	11509640	5589	4736.44	2100	2100	2055	2730	1470	2100	2059.34	25.59	0	98	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926232	N	N	0	N	00	N
76	20250113	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	11294670	5485	4648.31	2100	2100	2055	2730	1470	2100	2059.19	25.59	0	98	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926232	N	N	0	N	00	N
77	20250113	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11231990	5455	4622.88	2100	2100	2055	2730	1470	2100	2059.03	25.59	0	99	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926232	N	N	0	N	00	N
78	20250113	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	10209395	4961	4204.24	2100	2100	2055	2730	1470	2100	2057.93	25.59	0	99	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-65.90	2030	20241230	1.97	2110	-1.90	20250106	2050	0.98	20250102	6070	-65.90	20240422	2030	1.97	20241230	0.00	N	474930	100	3 억		926232	N	N	0	N	00	N
79	20250113	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7964035	3873	3282.20	2100	2100	2055	2730	1470	2100	2056.30	25.59	0	-3	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926232	N	N	0	N	00	N
80	20250113	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7961945	3872	3281.36	2100	2100	2055	2730	1470	2100	2056.29	25.59	0	-3	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926232	N	N	0	N	00	N
81	20250113	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7909570	3847	3260.17	2100	2100	2055	2730	1470	2100	2056.04	25.59	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926232	N	N	0	N	00	N
82	20250110	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	247710	118	10.11	2100	2100	2090	2730	1470	2100	2099.24	25.59	0	-9	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926241	N	N	0	N	00	N
83	20250110	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	247710	118	10.11	2100	2100	2090	2730	1470	2100	2099.24	25.59	0	-9	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926241	N	N	0	N	00	N
84	20250110	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	247710	118	10.11	2100	2100	2090	2730	1470	2100	2099.24	25.59	0	-9	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926241	N	N	0	N	00	N
85	20250110	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	37800	18	1.54	2100	2100	2100	2730	1470	2100	2100.00	25.59	0	0	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926241	N	N	0	N	00	N
86	20250110	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	16800	8	0.69	2100	2100	2100	2730	1470	2100	2100.00	25.59	0	0	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926241	N	N	0	N	00	N
87	20250110	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6300	3	0.26	2100	2100	2100	2730	1470	2100	2100.00	25.59	0	0	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926241	N	N	0	N	00	N
88	20250110	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6300	3	0.26	2100	2100	2100	2730	1470	2100	2100.00	25.59	0	0	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926241	N	N	0	N	00	N
89	20250110	091245	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	25.59	0	0	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926241	N	N	0	N	00	N
90	20250109	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2444115	1167	284.63	2095	2100	2075	2720	1470	2095	2094.36	25.59	0	-79	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
91	20250109	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2444115	1167	284.63	2095	2100	2075	2720	1470	2095	2094.36	25.59	0	-79	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
92	20250109	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	2427375	1159	282.68	2095	2100	2075	2720	1470	2095	2094.37	25.59	0	-79	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
93	20250109	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	2427375	1159	282.68	2095	2100	2075	2720	1470	2095	2094.37	25.59	0	-79	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	2110	-1.42	20250106	2050	1.46	20250102	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
94	20250109	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	2281775	1089	265.61	2095	2100	2075	2720	1470	2095	2095.29	25.59	0	-79	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2110	-1.66	20250106	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
95	20250109	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	20950	10	2.44	2095	2095	2095	2720	1470	2095	2095.00	25.59	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
96	20250109	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	20950	10	2.44	2095	2095	2095	2720	1470	2095	2095.00	25.59	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
97	20250109	091242	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	25.59	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
98	20250108	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	856950	410	32.16	2090	2095	2090	2720	1470	2095	2090.12	25.59	0	0	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
99	20250108	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	836000	400	31.37	2090	2090	2090	2720	1470	2095	2090.00	25.59	0	0	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
100	20250108	141234	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	25.59	0	0	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
101	20250108	131231	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	25.59	0	0	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
102	20250108	121228	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	25.59	0	0	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
103	20250108	111230	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	25.59	0	0	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
104	20250108	101230	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	25.59	0	0	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
105	20250108	091230	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	25.59	0	0	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926320	N	N	0	N	00	N
106	20250107	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2663925	1275	76.53	2075	2105	2070	2735	1475	2105	2089.35	25.59	0	-50	2141	2122	2091	2072	2041	2132	2082	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926370	N	N	0	N	00	N
107	20250107	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2511935	1202	72.15	2075	2105	2070	2735	1475	2105	2089.80	25.59	0	-50	2141	2122	2091	2072	2041	2132	2082	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2110	-0.47	20250106	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		926370	N	N	0	N	00	N
108	20250107	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-35	5	-1.66	2499380	1196	71.79	2075	2105	2070	2735	1475	2105	2089.78	25.59	0	-50	2141	2122	2091	2072	2041	2132	2082	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.90	2030	20241230	1.97	2110	-1.90	20250106	2050	0.98	20250102	6070	-65.90	20240422	2030	1.97	20241230	0.00	N	474930	100	3 억		926370	N	N	0	N	00	N
109	20250107	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1360855	647	38.84	2075	2105	2075	2735	1475	2105	2103.33	25.59	0	-50	2141	2122	2091	2072	2041	2132	2082	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926370	N	N	0	N	00	N
110	20250107	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1245630	592	35.53	2075	2105	2075	2735	1475	2105	2104.10	25.59	0	-50	2141	2122	2091	2072	2041	2132	2082	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926370	N	N	0	N	00	N
111	20250107	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1245630	592	35.53	2075	2105	2075	2735	1475	2105	2104.10	25.59	0	-50	2141	2122	2091	2072	2041	2132	2082	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2110	-0.71	20250106	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		926370	N	N	0	N	00	N
112	20250107	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4180	2	0.12	2075	2105	2075	2735	1475	2105	2090.00	25.59	0	0	2141	2122	2091	2072	2041	2132	2082	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2110	-0.24	20250106	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		926370	N	N	0	N	00	N
113	20250107	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	25.59	0	0	2141	2122	2091	2072	2041	2132	2082	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2110	-0.24	20250106	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		926370	N	N	0	N	00	N
114	20250106	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	30	2	1.45	3475855	1666	46.21	2060	2110	2060	2695	1455	2075	2086.35	25.59	0	-36	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2110	-0.24	20250106	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		926406	N	N	0	N	00	N
115	20250106	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	3452700	1655	45.91	2060	2110	2060	2695	1455	2075	2086.22	25.59	0	-36	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926406	N	N	0	N	00	N
116	20250106	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	2930200	1405	38.97	2060	2110	2060	2695	1455	2075	2085.55	25.59	0	-36	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2110	-0.95	20250106	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		926406	N	N	0	N	00	N
117	20250106	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1655300	795	22.05	2060	2110	2060	2695	1455	2075	2082.14	25.59	0	-36	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		926406	N	N	0	N	00	N
118	20250106	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1655300	795	22.05	2060	2110	2060	2695	1455	2075	2082.14	25.59	0	-36	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		926406	N	N	0	N	00	N
119	20250106	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1626110	781	21.66	2060	2110	2060	2695	1455	2075	2082.09	25.59	0	-36	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		926406	N	N	0	N	00	N
120	20250106	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	262420	127	3.52	2060	2110	2060	2695	1455	2075	2066.30	25.59	0	-2	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2110	-1.18	20250106	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		926406	N	N	0	N	00	N
121	20250106	091155	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	25.59	0	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2075	0.00	20250103	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		926406	N	N	0	N	00	N
122	20250103	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	25	2	1.22	7438385	3605	160.51	2050	2075	2050	2665	1435	2050	2063.35	25.59	0	-4	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2075	0.00	20250103	2050	1.22	20250103	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		926410	N	N	0	N	00	N
123	20250103	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	1235085	601	26.76	2050	2065	2050	2665	1435	2050	2055.05	25.59	0	-1	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.98	2030	20241230	1.72	2070	-0.24	20250102	2050	0.73	20250103	6070	-65.98	20240422	2030	1.72	20241230	0.00	N	474930	100	3 억		926410	N	N	0	N	00	N
124	20250103	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	1235085	601	26.76	2050	2065	2050	2665	1435	2050	2055.05	25.59	0	-1	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.98	2030	20241230	1.72	2070	-0.24	20250102	2050	0.73	20250103	6070	-65.98	20240422	2030	1.72	20241230	0.00	N	474930	100	3 억		926410	N	N	0	N	00	N
125	20250103	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	1132070	551	24.53	2050	2055	2050	2665	1435	2050	2054.57	25.59	0	-1	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-66.14	2030	20241230	1.23	2070	-0.72	20250102	2050	0.24	20250103	6070	-66.14	20240422	2030	1.23	20241230	0.00	N	474930	100	3 억		926410	N	N	0	N	00	N
126	20250103	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	104570	51	2.27	2050	2055	2050	2665	1435	2050	2050.39	25.59	0	-4	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.14	2030	20241230	1.23	2070	-0.72	20250102	2050	0.24	20250103	6070	-66.14	20240422	2030	1.23	20241230	0.00	N	474930	100	3 억		926410	N	N	0	N	00	N
127	20250103	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	104570	51	2.27	2050	2055	2050	2665	1435	2050	2050.39	25.59	0	-4	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.14	2030	20241230	1.23	2070	-0.72	20250102	2050	0.24	20250103	6070	-66.14	20240422	2030	1.23	20241230	0.00	N	474930	100	3 억		926410	N	N	0	N	00	N
128	20250103	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	104570	51	2.27	2050	2055	2050	2665	1435	2050	2050.39	25.59	0	-4	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.14	2030	20241230	1.23	2070	-0.72	20250102	2050	0.24	20250103	6070	-66.14	20240422	2030	1.23	20241230	0.00	N	474930	100	3 억		926410	N	N	0	N	00	N
129	20250103	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	25.59	0	0	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.23	2030	20241230	0.99	2070	-0.97	20250102	2050	0.00	20250102	6070	-66.23	20240422	2030	0.99	20241230	0.00	N	474930	100	3 억		926410	N	N	0	N	00	N
130	20250102	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-30	5	-1.44	4616760	2246	12.97	2050	2070	2050	2700	1460	2080	2055.55	25.60	0	-185	2113	2096	2063	2046	2013	2105	2055	4	620	100	1450	5	1	3620000	74	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-66.23	2030	20241230	0.99	2070	-0.97	20250102	2050	0.00	20250102	6070	-66.23	20240422	2030	0.99	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
131	20250102	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	4079135	1984	11.46	2050	2070	2050	2700	1460	2080	2056.02	25.60	0	-16	2113	2096	2063	2046	2013	2105	2055	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.98	2030	20241230	1.72	2070	-0.24	20250102	2050	0.73	20250102	6070	-65.98	20240422	2030	1.72	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
132	20250102	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	3959340	1926	11.12	2050	2065	2050	2700	1460	2080	2055.73	25.60	0	16	2113	2096	2063	2046	2013	2105	2055	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.98	2030	20241230	1.72	2065	0.00	20250102	2050	0.73	20250102	6070	-65.98	20240422	2030	1.72	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
133	20250102	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	1796765	876	5.06	2050	2065	2050	2700	1460	2080	2051.10	25.60	0	103	2113	2096	2063	2046	2013	2105	2055	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.98	2030	20241230	1.72	2065	0.00	20250102	2050	0.73	20250102	6070	-65.98	20240422	2030	1.72	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
134	20250102	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	1794700	875	5.05	2050	2065	2050	2700	1460	2080	2051.09	25.60	0	104	2113	2096	2063	2046	2013	2105	2055	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.98	2030	20241230	1.72	2065	0.00	20250102	2050	0.73	20250102	6070	-65.98	20240422	2030	1.72	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
135	20250102	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-30	5	-1.44	1660500	810	4.68	2050	2050	2050	2700	1460	2080	2050.00	25.60	0	169	2113	2096	2063	2046	2013	2105	2055	4	620	100	1450	5	1	3620000	74	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-66.23	2030	20241230	0.99	2050	0.00	20250102	2050	0.00	20250102	6070	-66.23	20240422	2030	0.99	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
136	20250102	101136	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	25.60	0	0	2113	2096	2063	2046	2013	2105	2055	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	0	0.00	0	0	0.00	0	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
137	20250102	091124	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	25.60	0	0	2113	2096	2063	2046	2013	2105	2055	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	0	0.00	0	0	0.00	0	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N