KissMeData/455250/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	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	19380960	9432	80.38	2050	2065	2050	2670	1440	2055	2054.81	0.66	0	-222	2085	2070	2055	2040	2025	2062	2032	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.22	30.00	1958.00	2103	20240628	-2.28	1658	20240119	23.94	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28560	N	N	0	N	00	N
3	20250124	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	19358355	9421	80.29	2050	2065	2050	2670	1440	2055	2054.81	0.66	0	-222	2085	2070	2055	2040	2025	2062	2032	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.22	30.00	1958.00	2103	20240628	-2.28	1658	20240119	23.94	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28560	N	N	0	N	00	N
4	20250124	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	10770860	5242	44.67	2050	2065	2050	2670	1440	2055	2054.72	0.66	0	-152	2085	2070	2055	2040	2025	2062	2032	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.12	30.00	1958.00	2103	20240628	-2.52	1658	20240119	23.64	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28560	N	N	0	N	00	N
5	20250124	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	5566010	2709	23.09	2050	2065	2050	2670	1440	2055	2054.64	0.66	0	-96	2085	2070	2055	2040	2025	2062	2032	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.06	30.00	1958.00	2103	20240628	-2.52	1658	20240119	23.64	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28560	N	N	0	N	00	N
6	20250124	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	576690	281	2.39	2050	2065	2050	2670	1440	2055	2052.28	0.66	0	-38	2085	2070	2055	2040	2025	2062	2032	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.01	30.00	1958.00	2103	20240628	-2.28	1658	20240119	23.94	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28560	N	N	0	N	00	N
7	20250124	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	459525	224	1.91	2050	2065	2050	2670	1440	2055	2051.45	0.66	0	16	2085	2070	2055	2040	2025	2062	2032	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.01	30.00	1958.00	2103	20240628	-2.28	1658	20240119	23.94	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28560	N	N	0	N	00	N
8	20250124	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	393805	192	1.64	2050	2065	2050	2670	1440	2055	2051.07	0.66	0	46	2085	2070	2055	2040	2025	2062	2032	4	615	100	1270	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1658	20240119	24.55	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28560	N	N	0	N	00	N
9	20250124	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.66	0	0	2085	2070	2055	2040	2025	2062	2032	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.28	1658	20240119	23.94	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28560	N	N	0	N	00	N
10	20250123	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	24134020	11734	166.11	2060	2070	2040	2675	1445	2060	2056.76	0.67	0	-444	2073	2066	2053	2046	2033	2070	2050	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.27	30.00	1958.00	2103	20240628	-2.28	1658	20240119	23.94	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
11	20250123	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	23862760	11602	164.24	2060	2070	2040	2675	1445	2060	2056.78	0.67	0	-312	2073	2066	2053	2046	2033	2070	2050	4	615	100	1270	5	1	4305000	89	68.83	1.05	12	0.27	30.00	1958.00	2103	20240628	-1.81	1658	20240119	24.55	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
12	20250123	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	20660050	10051	142.28	2060	2070	2040	2675	1445	2060	2055.52	0.67	0	-291	2073	2066	2053	2046	2033	2070	2050	4	615	100	1270	5	1	4305000	89	68.67	1.05	12	0.23	30.00	1958.00	2103	20240628	-2.04	1658	20240119	24.25	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
13	20250123	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	20505910	9976	141.22	2060	2070	2040	2675	1445	2060	2055.52	0.67	0	-216	2073	2066	2053	2046	2033	2070	2050	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.23	30.00	1958.00	2103	20240628	-2.52	1658	20240119	23.64	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
14	20250123	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	19589515	9529	134.90	2060	2070	2040	2675	1445	2060	2055.78	0.67	0	-141	2073	2066	2053	2046	2033	2070	2050	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.22	30.00	1958.00	2103	20240628	-2.52	1658	20240119	23.64	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
15	20250123	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	19216385	9347	132.32	2060	2070	2040	2675	1445	2060	2055.89	0.67	0	-66	2073	2066	2053	2046	2033	2070	2050	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.22	30.00	1958.00	2103	20240628	-2.52	1658	20240119	23.64	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
16	20250123	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	19068650	9275	131.30	2060	2070	2040	2675	1445	2060	2055.92	0.67	0	0	2073	2066	2053	2046	2033	2070	2050	4	615	100	1270	5	1	4305000	89	68.83	1.05	12	0.22	30.00	1958.00	2103	20240628	-1.81	1658	20240119	24.55	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
17	20250123	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6678050	3273	46.33	2060	2060	2040	2675	1445	2060	2040.35	0.67	0	0	2073	2066	2053	2046	2033	2070	2050	4	615	100	1270	5	1	4305000	89	68.67	1.05	12	0.08	30.00	1958.00	2103	20240628	-2.04	1658	20240119	24.25	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
18	20250122	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	14481410	7064	237.61	2055	2060	2040	2670	1440	2055	2050.03	0.67	0	-3191	2068	2061	2053	2046	2038	2057	2042	4	615	100	1270	5	1	4305000	89	68.67	1.05	12	0.16	30.00	1958.00	2103	20240628	-2.04	1658	20240119	24.25	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
19	20250122	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	14368390	7009	235.76	2055	2060	2040	2670	1440	2055	2049.99	0.67	0	-3133	2068	2061	2053	2046	2038	2057	2042	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.16	30.00	1958.00	2103	20240628	-2.28	1658	20240119	23.94	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
20	20250122	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	12184060	5945	199.97	2055	2055	2040	2670	1440	2055	2049.46	0.67	0	-2635	2068	2061	2053	2046	2038	2057	2042	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.14	30.00	1958.00	2103	20240628	-2.52	1658	20240119	23.64	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
21	20250122	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	10695755	5219	175.55	2055	2055	2040	2670	1440	2055	2049.39	0.67	0	-2116	2068	2061	2053	2046	2038	2057	2042	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.12	30.00	1958.00	2103	20240628	-2.52	1658	20240119	23.64	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
22	20250122	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	6044125	2949	99.19	2055	2055	2040	2670	1440	2055	2049.55	0.67	0	-1607	2068	2061	2053	2046	2038	2057	2042	4	615	100	1270	5	1	4305000	88	68.17	1.04	12	0.07	30.00	1958.00	2103	20240628	-2.76	1658	20240119	23.34	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
23	20250122	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	4837575	2359	79.35	2055	2055	2040	2670	1440	2055	2050.69	0.67	0	-1086	2068	2061	2053	2046	2038	2057	2042	4	615	100	1270	5	1	4305000	88	68.17	1.04	12	0.05	30.00	1958.00	2103	20240628	-2.76	1658	20240119	23.34	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
24	20250122	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1362550	665	22.37	2055	2055	2040	2670	1440	2055	2048.95	0.67	0	-572	2068	2061	2053	2046	2038	2057	2042	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.02	30.00	1958.00	2103	20240628	-2.28	1658	20240119	23.94	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
25	20250122	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	77580	38	1.28	2055	2055	2040	2670	1440	2055	2041.58	0.67	0	-34	2068	2061	2053	2046	2038	2057	2042	4	615	100	1270	5	1	4305000	88	68.00	1.04	12	0.00	30.00	1958.00	2103	20240628	-3.00	1658	20240119	23.04	2090	-2.39	20250103	2025	0.74	20250102	2670	-23.60	20240628	2010	1.49	20241226	0.00	N	455250	100	4 억		28692	N	N	0	N	00	N
26	20250121	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	6092960	2973	176.13	2060	2060	2045	2655	1435	2045	2049.43	0.66	0	130	2065	2055	2050	2040	2035	2052	2037	4	610	100	1260	5	1	4305000	88	68.50	1.05	12	0.07	30.00	1958.00	2103	20240628	-2.28	1650	20240112	24.55	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28562	N	N	0	N	00	N
27	20250121	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	6082685	2968	175.83	2060	2060	2045	2655	1435	2045	2049.42	0.66	0	130	2065	2055	2050	2040	2035	2052	2037	4	610	100	1260	5	1	4305000	88	68.50	1.05	12	0.07	30.00	1958.00	2103	20240628	-2.28	1650	20240112	24.55	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28562	N	N	0	N	00	N
28	20250121	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	5986540	2921	173.05	2060	2060	2045	2655	1435	2045	2049.48	0.66	0	130	2065	2055	2050	2040	2035	2052	2037	4	610	100	1260	5	1	4305000	88	68.50	1.05	12	0.07	30.00	1958.00	2103	20240628	-2.28	1650	20240112	24.55	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28562	N	N	0	N	00	N
29	20250121	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	5984485	2920	172.99	2060	2060	2045	2655	1435	2045	2049.48	0.66	0	130	2065	2055	2050	2040	2035	2052	2037	4	610	100	1260	5	1	4305000	88	68.17	1.04	12	0.07	30.00	1958.00	2103	20240628	-2.76	1650	20240112	23.94	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28562	N	N	0	N	00	N
30	20250121	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	5358030	2614	154.86	2060	2060	2045	2655	1435	2045	2049.74	0.66	0	130	2065	2055	2050	2040	2035	2052	2037	4	610	100	1260	5	1	4305000	88	68.33	1.05	12	0.06	30.00	1958.00	2103	20240628	-2.52	1650	20240112	24.24	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28562	N	N	0	N	00	N
31	20250121	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	4151695	2025	119.96	2060	2060	2045	2655	1435	2045	2050.22	0.66	0	130	2065	2055	2050	2040	2035	2052	2037	4	610	100	1260	5	1	4305000	88	68.17	1.04	12	0.05	30.00	1958.00	2103	20240628	-2.76	1650	20240112	23.94	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28562	N	N	0	N	00	N
32	20250121	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	931660	455	26.95	2060	2060	2045	2655	1435	2045	2047.60	0.66	0	17	2065	2055	2050	2040	2035	2052	2037	4	610	100	1260	5	1	4305000	88	68.17	1.04	12	0.01	30.00	1958.00	2103	20240628	-2.76	1650	20240112	23.94	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28562	N	N	0	N	00	N
33	20250121	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	6180	3	0.18	2060	2060	2060	2655	1435	2045	2060.00	0.66	0	0	2065	2055	2050	2040	2035	2052	2037	4	610	100	1260	5	1	4305000	89	68.67	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.04	1650	20240112	24.85	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28562	N	N	0	N	00	N
34	20250120	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	3454440	1688	21.47	2060	2060	2045	2680	1450	2065	2046.47	0.66	0	14	2078	2071	2058	2051	2038	2075	2055	4	615	100	1280	5	1	4305000	88	68.17	1.04	12	0.04	30.00	1958.00	2103	20240628	-2.76	1650	20240111	23.94	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28548	N	N	0	N	00	N
35	20250120	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3303110	1614	20.53	2060	2060	2045	2680	1450	2065	2046.54	0.66	0	88	2078	2071	2058	2051	2038	2075	2055	4	615	100	1280	5	1	4305000	88	68.50	1.05	12	0.04	30.00	1958.00	2103	20240628	-2.28	1650	20240111	24.55	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28548	N	N	0	N	00	N
36	20250120	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	2958740	1446	18.39	2060	2060	2045	2680	1450	2065	2046.15	0.66	0	94	2078	2071	2058	2051	2038	2075	2055	4	615	100	1280	5	1	4305000	88	68.33	1.05	12	0.03	30.00	1958.00	2103	20240628	-2.52	1650	20240111	24.24	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28548	N	N	0	N	00	N
37	20250120	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2819570	1378	17.53	2060	2060	2045	2680	1450	2065	2046.13	0.66	0	94	2078	2071	2058	2051	2038	2075	2055	4	615	100	1280	5	1	4305000	88	68.50	1.05	12	0.03	30.00	1958.00	2103	20240628	-2.28	1650	20240111	24.55	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28548	N	N	0	N	00	N
38	20250120	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	2817515	1377	17.51	2060	2060	2045	2680	1450	2065	2046.13	0.66	0	94	2078	2071	2058	2051	2038	2075	2055	4	615	100	1280	5	1	4305000	88	68.17	1.04	12	0.03	30.00	1958.00	2103	20240628	-2.76	1650	20240111	23.94	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28548	N	N	0	N	00	N
39	20250120	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	1745905	853	10.85	2060	2060	2045	2680	1450	2065	2046.78	0.66	0	94	2078	2071	2058	2051	2038	2075	2055	4	615	100	1280	5	1	4305000	88	68.17	1.04	12	0.02	30.00	1958.00	2103	20240628	-2.76	1650	20240111	23.94	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28548	N	N	0	N	00	N
40	20250120	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	954460	466	5.93	2060	2060	2045	2680	1450	2065	2048.20	0.66	0	94	2078	2071	2058	2051	2038	2075	2055	4	615	100	1280	5	1	4305000	88	68.17	1.04	12	0.01	30.00	1958.00	2103	20240628	-2.76	1650	20240111	23.94	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28548	N	N	0	N	00	N
41	20250120	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2060	1	0.01	2060	2060	2060	2680	1450	2065	2060.00	0.66	0	0	2078	2071	2058	2051	2038	2075	2055	4	615	100	1280	5	1	4305000	89	68.67	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.04	1650	20240111	24.85	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28548	N	N	0	N	00	N
42	20250117	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	20	2	0.98	16165750	7862	73.19	2055	2065	2045	2655	1435	2045	2056.19	0.66	0	-148	2075	2060	2050	2035	2025	2055	2030	4	610	100	1260	5	1	4305000	89	68.83	1.05	12	0.18	30.00	1958.00	2103	20240628	-1.81	1642	20240110	25.76	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28537	N	N	0	N	00	N
43	20250117	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	20	2	0.98	16058700	7810	72.71	2055	2065	2045	2655	1435	2045	2056.17	0.66	0	-148	2075	2060	2050	2035	2025	2055	2030	4	610	100	1260	5	1	4305000	89	68.83	1.05	12	0.18	30.00	1958.00	2103	20240628	-1.81	1642	20240110	25.76	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28537	N	N	0	N	00	N
44	20250117	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	12810240	6233	58.02	2055	2060	2045	2655	1435	2045	2055.23	0.66	0	-114	2075	2060	2050	2035	2025	2055	2030	4	610	100	1260	5	1	4305000	89	68.67	1.05	12	0.14	30.00	1958.00	2103	20240628	-2.04	1642	20240110	25.46	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28537	N	N	0	N	00	N
45	20250117	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	9865030	4802	44.70	2055	2060	2045	2655	1435	2045	2054.36	0.66	0	-114	2075	2060	2050	2035	2025	2055	2030	4	610	100	1260	5	1	4305000	88	68.50	1.05	12	0.11	30.00	1958.00	2103	20240628	-2.28	1642	20240110	25.15	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28537	N	N	0	N	00	N
46	20250117	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	9275245	4515	42.03	2055	2060	2045	2655	1435	2045	2054.32	0.66	0	-45	2075	2060	2050	2035	2025	2055	2030	4	610	100	1260	5	1	4305000	88	68.50	1.05	12	0.10	30.00	1958.00	2103	20240628	-2.28	1642	20240110	25.15	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28537	N	N	0	N	00	N
47	20250117	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	8738880	4254	39.60	2055	2055	2045	2655	1435	2045	2054.27	0.66	0	39	2075	2060	2050	2035	2025	2055	2030	4	610	100	1260	5	1	4305000	88	68.50	1.05	12	0.10	30.00	1958.00	2103	20240628	-2.28	1642	20240110	25.15	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28537	N	N	0	N	00	N
48	20250117	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	2046635	997	9.28	2055	2055	2045	2655	1435	2045	2052.79	0.66	0	0	2075	2060	2050	2035	2025	2055	2030	4	610	100	1260	5	1	4305000	88	68.33	1.05	12	0.02	30.00	1958.00	2103	20240628	-2.52	1642	20240110	24.85	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28537	N	N	0	N	00	N
49	20250117	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	8220	4	0.04	2055	2055	2055	2655	1435	2045	2055.00	0.66	0	0	2075	2060	2050	2035	2025	2055	2030	4	610	100	1260	5	1	4305000	88	68.50	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.28	1642	20240110	25.15	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28537	N	N	0	N	00	N
50	20250116	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	21998565	10742	639.02	2065	2065	2040	2680	1450	2065	2047.90	0.67	0	-529	2075	2070	2060	2055	2045	2072	2057	4	615	100	1280	5	1	4305000	88	68.17	1.04	12	0.25	30.00	1958.00	2103	20240628	-2.76	1638	20240109	24.85	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28700	N	N	0	N	00	N
51	20250116	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	21612010	10553	627.78	2065	2065	2040	2680	1450	2065	2047.95	0.67	0	-350	2075	2070	2060	2055	2045	2072	2057	4	615	100	1280	5	1	4305000	88	68.33	1.05	12	0.25	30.00	1958.00	2103	20240628	-2.52	1638	20240109	25.15	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28700	N	N	0	N	00	N
52	20250116	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	12125240	5920	352.17	2065	2065	2040	2680	1450	2065	2048.18	0.67	0	-284	2075	2070	2060	2055	2045	2072	2057	4	615	100	1280	5	1	4305000	88	68.17	1.04	12	0.14	30.00	1958.00	2103	20240628	-2.76	1638	20240109	24.85	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28700	N	N	0	N	00	N
53	20250116	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	11945275	5832	346.94	2065	2065	2040	2680	1450	2065	2048.23	0.67	0	-197	2075	2070	2060	2055	2045	2072	2057	4	615	100	1280	5	1	4305000	88	68.17	1.04	12	0.14	30.00	1958.00	2103	20240628	-2.76	1638	20240109	24.85	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28700	N	N	0	N	00	N
54	20250116	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	11769395	5746	341.82	2065	2065	2040	2680	1450	2065	2048.28	0.67	0	-113	2075	2070	2060	2055	2045	2072	2057	4	615	100	1280	5	1	4305000	88	68.17	1.04	12	0.13	30.00	1958.00	2103	20240628	-2.76	1638	20240109	24.85	2090	-2.15	20250103	2025	0.99	20250102	2670	-23.41	20240628	2010	1.74	20241226	0.00	N	455250	100	4 억		28700	N	N	0	N	00	N
55	20250116	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	1794750	873	51.93	2065	2065	2055	2680	1450	2065	2055.84	0.67	0	-42	2075	2070	2060	2055	2045	2072	2057	4	615	100	1280	5	1	4305000	88	68.50	1.05	12	0.02	30.00	1958.00	2103	20240628	-2.28	1638	20240109	25.46	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28700	N	N	0	N	00	N
56	20250116	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1278915	622	37.00	2065	2065	2055	2680	1450	2065	2056.13	0.67	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.01	30.00	1958.00	2103	20240628	-1.81	1638	20240109	26.07	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28700	N	N	0	N	00	N
57	20250116	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	832810	405	24.09	2065	2065	2055	2680	1450	2065	2056.32	0.67	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.01	30.00	1958.00	2103	20240628	-1.81	1638	20240109	26.07	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28700	N	N	0	N	00	N
58	20250115	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3458095	1681	49.73	2065	2065	2050	2680	1450	2065	2057.17	0.67	0	-319	2078	2071	2063	2056	2048	2067	2052	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.04	30.00	1958.00	2103	20240628	-1.81	1634	20240108	26.38	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28725	N	N	0	N	00	N
59	20250115	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2928645	1424	42.13	2065	2065	2050	2680	1450	2065	2056.63	0.67	0	-319	2078	2071	2063	2056	2048	2067	2052	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.03	30.00	1958.00	2103	20240628	-1.81	1634	20240108	26.38	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28725	N	N	0	N	00	N
60	20250115	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2238570	1089	32.22	2065	2065	2050	2680	1450	2065	2055.62	0.67	0	-289	2078	2071	2063	2056	2048	2067	2052	4	615	100	1280	5	1	4305000	88	68.50	1.05	12	0.03	30.00	1958.00	2103	20240628	-2.28	1634	20240108	25.76	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28725	N	N	0	N	00	N
61	20250115	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	1193810	581	17.19	2065	2065	2050	2680	1450	2065	2054.75	0.67	0	-192	2078	2071	2063	2056	2048	2067	2052	4	615	100	1280	5	1	4305000	88	68.33	1.05	12	0.01	30.00	1958.00	2103	20240628	-2.52	1634	20240108	25.46	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28725	N	N	0	N	00	N
62	20250115	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	1046210	509	15.06	2065	2065	2050	2680	1450	2065	2055.42	0.67	0	-120	2078	2071	2063	2056	2048	2067	2052	4	615	100	1280	5	1	4305000	88	68.33	1.05	12	0.01	30.00	1958.00	2103	20240628	-2.52	1634	20240108	25.46	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28725	N	N	0	N	00	N
63	20250115	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	869900	423	12.51	2065	2065	2050	2680	1450	2065	2056.50	0.67	0	-36	2078	2071	2063	2056	2048	2067	2052	4	615	100	1280	5	1	4305000	88	68.33	1.05	12	0.01	30.00	1958.00	2103	20240628	-2.52	1634	20240108	25.46	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28725	N	N	0	N	00	N
64	20250115	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	130095	63	1.86	2065	2065	2065	2680	1450	2065	2065.00	0.67	0	0	2078	2071	2063	2056	2048	2067	2052	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1634	20240108	26.38	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28725	N	N	0	N	00	N
65	20250115	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6195	3	0.09	2065	2065	2065	2680	1450	2065	2065.00	0.67	0	0	2078	2071	2063	2056	2048	2067	2052	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1634	20240108	26.38	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28725	N	N	0	N	00	N
66	20250114	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6951340	3380	52.83	2070	2070	2055	2680	1450	2065	2056.61	0.66	0	217	2088	2076	2058	2046	2028	2080	2050	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.08	30.00	1958.00	2103	20240628	-1.81	1634	20240108	26.38	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28508	N	N	0	N	00	N
67	20250114	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6903905	3357	52.47	2070	2070	2055	2680	1450	2065	2056.57	0.66	0	229	2088	2076	2058	2046	2028	2080	2050	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.08	30.00	1958.00	2103	20240628	-1.81	1634	20240108	26.38	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28508	N	N	0	N	00	N
68	20250114	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	5598970	2722	42.54	2070	2070	2055	2680	1450	2065	2056.93	0.66	0	229	2088	2076	2058	2046	2028	2080	2050	4	615	100	1280	5	1	4305000	88	68.50	1.05	12	0.06	30.00	1958.00	2103	20240628	-2.28	1634	20240108	25.76	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28508	N	N	0	N	00	N
69	20250114	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4682440	2276	35.57	2070	2070	2055	2680	1450	2065	2057.31	0.66	0	0	2088	2076	2058	2046	2028	2080	2050	4	615	100	1280	5	1	4305000	88	68.50	1.05	12	0.05	30.00	1958.00	2103	20240628	-2.28	1634	20240108	25.76	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28508	N	N	0	N	00	N
70	20250114	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	3859665	1876	29.32	2070	2070	2055	2680	1450	2065	2057.39	0.66	0	0	2088	2076	2058	2046	2028	2080	2050	4	615	100	1280	5	1	4305000	89	68.67	1.05	12	0.04	30.00	1958.00	2103	20240628	-2.04	1634	20240108	26.07	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28508	N	N	0	N	00	N
71	20250114	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3560965	1731	27.06	2070	2070	2055	2680	1450	2065	2057.17	0.66	0	0	2088	2076	2058	2046	2028	2080	2050	4	615	100	1280	5	1	4305000	88	68.50	1.05	12	0.04	30.00	1958.00	2103	20240628	-2.28	1634	20240108	25.76	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28508	N	N	0	N	00	N
72	20250114	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2483945	1207	18.87	2070	2070	2055	2680	1450	2065	2057.95	0.66	0	0	2088	2076	2058	2046	2028	2080	2050	4	615	100	1280	5	1	4305000	89	68.67	1.05	12	0.03	30.00	1958.00	2103	20240628	-2.04	1634	20240108	26.07	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28508	N	N	0	N	00	N
73	20250114	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6205	3	0.05	2070	2070	2065	2680	1450	2065	2068.33	0.66	0	0	2088	2076	2058	2046	2028	2080	2050	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1634	20240108	26.38	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28508	N	N	0	N	00	N
74	20250113	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	13121825	6398	3046.67	2065	2070	2040	2675	1445	2060	2050.93	0.66	0	-10	2066	2062	2061	2057	2056	2062	2057	4	615	100	1270	5	1	4305000	89	68.83	1.05	12	0.15	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28518	N	N	0	N	00	N
75	20250113	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	13109435	6392	3043.81	2065	2070	2040	2675	1445	2060	2050.91	0.66	0	-10	2066	2062	2061	2057	2056	2062	2057	4	615	100	1270	5	1	4305000	89	68.83	1.05	12	0.15	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28518	N	N	0	N	00	N
76	20250113	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	2890450	1405	669.05	2065	2070	2055	2675	1445	2060	2057.26	0.66	0	-10	2066	2062	2061	2057	2056	2062	2057	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.03	30.00	1958.00	2103	20240628	-2.28	1626	20240104	26.38	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28518	N	N	0	N	00	N
77	20250113	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2684850	1305	621.43	2065	2070	2055	2675	1445	2060	2057.36	0.66	0	-10	2066	2062	2061	2057	2056	2062	2057	4	615	100	1270	5	1	4305000	89	68.83	1.05	12	0.03	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28518	N	N	0	N	00	N
78	20250113	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	2381295	1158	551.43	2065	2070	2055	2675	1445	2060	2056.39	0.66	0	-10	2066	2062	2061	2057	2056	2062	2057	4	615	100	1270	5	1	4305000	89	69.00	1.06	12	0.03	30.00	1958.00	2103	20240628	-1.57	1626	20240104	27.31	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28518	N	N	0	N	00	N
79	20250113	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2329545	1133	539.52	2065	2065	2055	2675	1445	2060	2056.09	0.66	0	-10	2066	2062	2061	2057	2056	2062	2057	4	615	100	1270	5	1	4305000	89	68.83	1.05	12	0.03	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28518	N	N	0	N	00	N
80	20250113	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	2110660	1027	489.05	2065	2065	2055	2675	1445	2060	2055.17	0.66	0	0	2066	2062	2061	2057	2056	2062	2057	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.02	30.00	1958.00	2103	20240628	-2.28	1626	20240104	26.38	2090	-1.67	20250103	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28518	N	N	0	N	00	N
81	20250113	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	12380	6	2.86	2065	2065	2060	2675	1445	2060	2063.33	0.66	0	0	2066	2062	2061	2057	2056	2062	2057	4	615	100	1270	5	1	4305000	89	68.67	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.04	1626	20240104	26.69	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28518	N	N	0	N	00	N
82	20250110	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	433220	210	3.87	2065	2065	2060	2680	1450	2065	2062.95	0.66	0	-86	2081	2072	2061	2052	2041	2075	2055	4	615	100	1280	5	1	4305000	89	68.67	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.04	1626	20240104	26.69	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
83	20250110	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	256060	124	2.28	2065	2065	2065	2680	1450	2065	2065.00	0.66	0	0	2081	2072	2061	2052	2041	2075	2055	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
84	20250110	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	256060	124	2.28	2065	2065	2065	2680	1450	2065	2065.00	0.66	0	0	2081	2072	2061	2052	2041	2075	2055	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
85	20250110	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	256060	124	2.28	2065	2065	2065	2680	1450	2065	2065.00	0.66	0	0	2081	2072	2061	2052	2041	2075	2055	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
86	20250110	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	256060	124	2.28	2065	2065	2065	2680	1450	2065	2065.00	0.66	0	0	2081	2072	2061	2052	2041	2075	2055	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
87	20250110	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	53690	26	0.48	2065	2065	2065	2680	1450	2065	2065.00	0.66	0	0	2081	2072	2061	2052	2041	2075	2055	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
88	20250110	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	49560	24	0.44	2065	2065	2065	2680	1450	2065	2065.00	0.66	0	0	2081	2072	2061	2052	2041	2075	2055	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
89	20250110	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8260	4	0.07	2065	2065	2065	2680	1450	2065	2065.00	0.66	0	0	2081	2072	2061	2052	2041	2075	2055	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
90	20250109	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11206940	5432	85.95	2065	2070	2050	2680	1450	2065	2063.13	0.66	0	83	2098	2081	2068	2051	2038	2075	2045	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.13	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28521	N	N	0	N	00	N
91	20250109	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	11196615	5427	85.87	2065	2070	2050	2680	1450	2065	2063.13	0.66	0	83	2098	2081	2068	2051	2038	2075	2045	4	615	100	1280	5	1	4305000	89	69.00	1.06	12	0.13	30.00	1958.00	2103	20240628	-1.57	1626	20240104	27.31	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28521	N	N	0	N	00	N
92	20250109	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	11132445	5396	85.38	2065	2070	2050	2680	1450	2065	2063.09	0.66	0	83	2098	2081	2068	2051	2038	2075	2045	4	615	100	1280	5	1	4305000	89	69.00	1.06	12	0.13	30.00	1958.00	2103	20240628	-1.57	1626	20240104	27.31	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28521	N	N	0	N	00	N
93	20250109	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11089050	5375	85.05	2065	2070	2050	2680	1450	2065	2063.08	0.66	0	83	2098	2081	2068	2051	2038	2075	2045	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.12	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28521	N	N	0	N	00	N
94	20250109	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5408230	2624	41.52	2065	2065	2050	2680	1450	2065	2061.06	0.66	0	83	2098	2081	2068	2051	2038	2075	2045	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.06	30.00	1958.00	2103	20240628	-1.81	1626	20240104	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28521	N	N	0	N	00	N
95	20250109	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2047170	994	15.73	2065	2065	2050	2680	1450	2065	2059.53	0.66	0	0	2098	2081	2068	2051	2038	2075	2045	4	615	100	1280	5	1	4305000	89	68.67	1.05	12	0.02	30.00	1958.00	2103	20240628	-2.04	1626	20240104	26.69	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28521	N	N	0	N	00	N
96	20250109	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	119110	58	0.92	2065	2065	2050	2680	1450	2065	2053.62	0.66	0	0	2098	2081	2068	2051	2038	2075	2045	4	615	100	1280	5	1	4305000	88	68.33	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.52	1626	20240104	26.08	2090	-1.91	20250103	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28521	N	N	0	N	00	N
97	20250109	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	16510	8	0.13	2065	2065	2060	2680	1450	2065	2063.75	0.66	0	0	2098	2081	2068	2051	2038	2075	2045	4	615	100	1280	5	1	4305000	89	68.67	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.04	1626	20240104	26.69	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28521	N	N	0	N	00	N
98	20250108	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	13021285	6320	998.42	2085	2085	2055	2690	1450	2070	2060.33	0.66	0	55	2096	2082	2071	2057	2046	2077	2052	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.15	30.00	1958.00	2103	20240628	-1.81	1626	20231228	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28466	N	N	0	N	00	N
99	20250108	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	12963460	6292	994.00	2085	2085	2055	2690	1450	2070	2060.31	0.66	0	55	2096	2082	2071	2057	2046	2077	2052	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.15	30.00	1958.00	2103	20240628	-1.81	1626	20231228	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28466	N	N	0	N	00	N
100	20250108	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2358930	1144	180.73	2085	2085	2060	2690	1450	2070	2062.00	0.66	0	50	2096	2082	2071	2057	2046	2077	2052	4	620	100	1280	5	1	4305000	89	68.67	1.05	12	0.03	30.00	1958.00	2103	20240628	-2.04	1626	20231228	26.69	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28466	N	N	0	N	00	N
101	20250108	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2358930	1144	180.73	2085	2085	2060	2690	1450	2070	2062.00	0.66	0	50	2096	2082	2071	2057	2046	2077	2052	4	620	100	1280	5	1	4305000	89	68.67	1.05	12	0.03	30.00	1958.00	2103	20240628	-2.04	1626	20231228	26.69	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28466	N	N	0	N	00	N
102	20250108	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	766540	371	58.61	2085	2085	2065	2690	1450	2070	2066.15	0.66	0	0	2096	2082	2071	2057	2046	2077	2052	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.01	30.00	1958.00	2103	20240628	-1.81	1626	20231228	27.00	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28466	N	N	0	N	00	N
103	20250108	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	436140	211	33.33	2085	2085	2065	2690	1450	2070	2067.01	0.66	0	0	2096	2082	2071	2057	2046	2077	2052	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.57	1626	20231228	27.31	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28466	N	N	0	N	00	N
104	20250108	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	260295	126	19.91	2085	2085	2065	2690	1450	2070	2065.83	0.66	0	0	2096	2082	2071	2057	2046	2077	2052	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.09	1626	20231228	27.92	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28466	N	N	0	N	00	N
105	20250108	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	6250	3	0.47	2085	2085	2080	2690	1450	2070	2083.33	0.66	0	0	2096	2082	2071	2057	2046	2077	2052	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.09	1626	20231228	27.92	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28466	N	N	0	N	00	N
106	20250107	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1305390	633	7.72	2085	2085	2060	2700	1460	2080	2062.23	0.66	0	-89	2103	2091	2073	2061	2043	2097	2067	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.01	30.00	1958.00	2103	20240628	-1.57	1611	20231227	28.49	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28555	N	N	0	N	00	N
107	20250107	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1261920	612	7.46	2085	2085	2060	2700	1460	2080	2061.96	0.66	0	-88	2103	2091	2073	2061	2043	2097	2067	4	620	100	1280	5	1	4305000	90	69.50	1.06	12	0.01	30.00	1958.00	2103	20240628	-0.86	1611	20231227	29.42	2090	-0.24	20250103	2025	2.96	20250102	2670	-21.91	20240628	2010	3.73	20241226	0.00	N	455250	100	4 억		28555	N	N	0	N	00	N
108	20250107	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1261920	612	7.46	2085	2085	2060	2700	1460	2080	2061.96	0.66	0	-88	2103	2091	2073	2061	2043	2097	2067	4	620	100	1280	5	1	4305000	90	69.50	1.06	12	0.01	30.00	1958.00	2103	20240628	-0.86	1611	20231227	29.42	2090	-0.24	20250103	2025	2.96	20250102	2670	-21.91	20240628	2010	3.73	20241226	0.00	N	455250	100	4 억		28555	N	N	0	N	00	N
109	20250107	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1261920	612	7.46	2085	2085	2060	2700	1460	2080	2061.96	0.66	0	-88	2103	2091	2073	2061	2043	2097	2067	4	620	100	1280	5	1	4305000	90	69.50	1.06	12	0.01	30.00	1958.00	2103	20240628	-0.86	1611	20231227	29.42	2090	-0.24	20250103	2025	2.96	20250102	2670	-21.91	20240628	2010	3.73	20241226	0.00	N	455250	100	4 억		28555	N	N	0	N	00	N
110	20250107	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1222560	593	7.23	2085	2085	2060	2700	1460	2080	2061.65	0.66	0	-88	2103	2091	2073	2061	2043	2097	2067	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.01	30.00	1958.00	2103	20240628	-1.57	1611	20231227	28.49	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28555	N	N	0	N	00	N
111	20250107	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	598350	290	3.54	2085	2085	2060	2700	1460	2080	2063.28	0.66	0	-88	2103	2091	2073	2061	2043	2097	2067	4	620	100	1280	5	1	4305000	89	68.67	1.05	12	0.01	30.00	1958.00	2103	20240628	-2.04	1611	20231227	27.87	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28555	N	N	0	N	00	N
112	20250107	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	186350	90	1.10	2085	2085	2070	2700	1460	2080	2070.56	0.66	0	-88	2103	2091	2073	2061	2043	2097	2067	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.57	1611	20231227	28.49	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28555	N	N	0	N	00	N
113	20250107	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4170	2	0.02	2085	2085	2085	2700	1460	2080	2085.00	0.66	0	0	2103	2091	2073	2061	2043	2097	2067	4	620	100	1280	5	1	4305000	90	69.50	1.06	12	0.00	30.00	1958.00	2103	20240628	-0.86	1611	20231227	29.42	2090	-0.24	20250103	2025	2.96	20250102	2670	-21.91	20240628	2010	3.73	20241226	0.00	N	455250	100	4 억		28555	N	N	0	N	00	N
114	20250106	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	17016495	8202	79.85	2055	2085	2055	2690	1450	2070	2074.68	0.67	0	-92	2120	2095	2065	2040	2010	2107	2052	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.19	30.00	1958.00	2103	20240628	-1.09	1607	20231226	29.43	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28647	N	N	0	N	00	N
115	20250106	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	16841775	8118	79.03	2055	2085	2055	2690	1450	2070	2074.62	0.67	0	-53	2120	2095	2065	2040	2010	2107	2052	4	620	100	1280	5	1	4305000	90	69.50	1.06	12	0.19	30.00	1958.00	2103	20240628	-0.86	1607	20231226	29.74	2090	-0.24	20250103	2025	2.96	20250102	2670	-21.91	20240628	2010	3.73	20241226	0.00	N	455250	100	4 억		28647	N	N	0	N	00	N
116	20250106	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	13457605	6491	63.19	2055	2085	2055	2690	1450	2070	2073.27	0.67	0	-24	2120	2095	2065	2040	2010	2107	2052	4	620	100	1280	5	1	4305000	90	69.50	1.06	12	0.15	30.00	1958.00	2103	20240628	-0.86	1607	20231226	29.74	2090	-0.24	20250103	2025	2.96	20250102	2670	-21.91	20240628	2010	3.73	20241226	0.00	N	455250	100	4 억		28647	N	N	0	N	00	N
117	20250106	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7991580	3862	37.60	2055	2075	2055	2690	1450	2070	2069.29	0.67	0	-59	2120	2095	2065	2040	2010	2107	2052	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.09	30.00	1958.00	2103	20240628	-1.33	1607	20231226	29.12	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28647	N	N	0	N	00	N
118	20250106	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	5721725	2768	26.95	2055	2075	2055	2690	1450	2070	2067.10	0.67	0	-59	2120	2095	2065	2040	2010	2107	2052	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.06	30.00	1958.00	2103	20240628	-1.33	1607	20231226	29.12	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28647	N	N	0	N	00	N
119	20250106	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4969015	2405	23.41	2055	2070	2055	2690	1450	2070	2066.12	0.67	0	-59	2120	2095	2065	2040	2010	2107	2052	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.06	30.00	1958.00	2103	20240628	-1.57	1607	20231226	28.81	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28647	N	N	0	N	00	N
120	20250106	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4223815	2045	19.91	2055	2070	2055	2690	1450	2070	2065.44	0.67	0	-59	2120	2095	2065	2040	2010	2107	2052	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.05	30.00	1958.00	2103	20240628	-1.57	1607	20231226	28.81	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28647	N	N	0	N	00	N
121	20250106	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	16545	8	0.08	2055	2070	2055	2690	1450	2070	2068.12	0.67	0	0	2120	2095	2065	2040	2010	2107	2052	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.57	1607	20231226	28.81	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28647	N	N	0	N	00	N
122	20250103	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	21099345	10272	105.65	2055	2090	2035	2665	1435	2050	2054.06	0.66	0	2605	2073	2061	2043	2031	2013	2067	2037	4	615	100	1270	5	1	4305000	89	69.00	1.06	12	0.24	30.00	1958.00	2103	20240628	-1.57	1607	20231226	28.81	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28513	N	N	0	N	00	N
123	20250103	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	40	2	1.95	21022700	10235	105.27	2055	2090	2035	2665	1435	2050	2054.00	0.66	0	2634	2073	2061	2043	2031	2013	2067	2037	4	615	100	1270	5	1	4305000	90	69.67	1.07	12	0.24	30.00	1958.00	2103	20240628	-0.62	1607	20231226	30.06	2090	0.00	20250103	2025	3.21	20250102	2670	-21.72	20240628	2010	3.98	20241226	0.00	N	455250	100	4 억		28513	N	N	0	N	00	N
124	20250103	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	16136585	7869	80.93	2055	2065	2035	2665	1435	2050	2050.65	0.66	0	2630	2073	2061	2043	2031	2013	2067	2037	4	615	100	1270	5	1	4305000	89	68.83	1.05	12	0.18	30.00	1958.00	2103	20240628	-1.81	1607	20231226	28.50	2065	0.00	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28513	N	N	0	N	00	N
125	20250103	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	11936610	5828	59.94	2055	2055	2035	2665	1435	2050	2048.15	0.66	0	2320	2073	2061	2043	2031	2013	2067	2037	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.14	30.00	1958.00	2103	20240628	-2.28	1607	20231226	27.88	2055	0.00	20250102	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28513	N	N	0	N	00	N
126	20250103	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	8092655	3956	40.69	2055	2055	2035	2665	1435	2050	2045.67	0.66	0	1681	2073	2061	2043	2031	2013	2067	2037	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.09	30.00	1958.00	2103	20240628	-2.52	1607	20231226	27.57	2055	0.00	20250102	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28513	N	N	0	N	00	N
127	20250103	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2498560	1218	12.53	2055	2055	2035	2665	1435	2050	2051.36	0.66	0	1107	2073	2061	2043	2031	2013	2067	2037	4	615	100	1270	5	1	4305000	88	68.50	1.05	12	0.03	30.00	1958.00	2103	20240628	-2.28	1607	20231226	27.88	2055	0.00	20250102	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28513	N	N	0	N	00	N
128	20250103	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	834410	407	4.19	2055	2055	2035	2665	1435	2050	2050.15	0.66	0	347	2073	2061	2043	2031	2013	2067	2037	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.01	30.00	1958.00	2103	20240628	-2.52	1607	20231226	27.57	2055	0.00	20250102	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28513	N	N	0	N	00	N
129	20250103	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	6160	3	0.03	2055	2055	2050	2665	1435	2050	2053.33	0.66	0	0	2073	2061	2043	2031	2013	2067	2037	4	615	100	1270	5	1	4305000	88	68.33	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.52	1607	20231226	27.57	2055	0.00	20250102	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28513	N	N	0	N	00	N
130	20250102	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	19874150	9723	346.51	2035	2055	2025	2650	1430	2040	2044.03	0.66	0	6302	2050	2045	2035	2030	2020	2047	2032	4	610	100	1260	5	1	4305000	88	68.33	1.05	12	0.23	30.00	1958.00	2103	20240628	-2.52	1607	20231226	27.57	2055	-0.24	20250102	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28334	N	N	0	N	00	N
131	20250102	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	19820850	9697	345.58	2035	2055	2025	2650	1430	2040	2044.02	0.66	0	6303	2050	2045	2035	2030	2020	2047	2032	4	610	100	1260	5	1	4305000	88	68.50	1.05	12	0.23	30.00	1958.00	2103	20240628	-2.28	1607	20231226	27.88	2055	0.00	20250102	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28334	N	N	0	N	00	N
132	20250102	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	19820850	9697	345.58	2035	2055	2025	2650	1430	2040	2044.02	0.66	0	6303	2050	2045	2035	2030	2020	2047	2032	4	610	100	1260	5	1	4305000	88	68.50	1.05	12	0.23	30.00	1958.00	2103	20240628	-2.28	1607	20231226	27.88	2055	0.00	20250102	2025	1.48	20250102	2670	-23.03	20240628	2010	2.24	20241226	0.00	N	455250	100	4 억		28334	N	N	0	N	00	N
133	20250102	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	17405945	8519	303.60	2035	2050	2025	2650	1430	2040	2043.19	0.66	0	5126	2050	2045	2035	2030	2020	2047	2032	4	610	100	1260	5	1	4305000	88	68.33	1.05	12	0.20	30.00	1958.00	2103	20240628	-2.52	1607	20231226	27.57	2050	0.00	20250102	2025	1.23	20250102	2670	-23.22	20240628	2010	1.99	20241226	0.00	N	455250	100	4 억		28334	N	N	0	N	00	N
134	20250102	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	6238680	3060	109.05	2035	2045	2025	2650	1430	2040	2038.78	0.66	0	2852	2050	2045	2035	2030	2020	2047	2032	4	610	100	1260	5	1	4305000	88	68.00	1.04	12	0.07	30.00	1958.00	2103	20240628	-3.00	1607	20231226	26.94	2045	-0.24	20250102	2025	0.74	20250102	2670	-23.60	20240628	2010	1.49	20241226	0.00	N	455250	100	4 억		28334	N	N	0	N	00	N
135	20250102	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	1492230	734	26.16	2035	2035	2025	2650	1430	2040	2033.01	0.66	0	536	2050	2045	2035	2030	2020	2047	2032	4	610	100	1260	5	1	4305000	88	67.83	1.04	12	0.02	30.00	1958.00	2103	20240628	-3.23	1607	20231226	26.63	2035	0.00	20250102	2025	0.49	20250102	2670	-23.78	20240628	2010	1.24	20241226	0.00	N	455250	100	4 억		28334	N	N	0	N	00	N
136	20250102	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.66	0	0	2050	2045	2035	2030	2020	2047	2032	4	610	100	1260	5	1	4305000	88	68.00	1.04	12	0.00	30.00	1958.00	2103	20240628	-3.00	1607	20231226	26.94	0	0.00	0	0	0.00	0	2670	-23.60	20240628	2010	1.49	20241226	0.00	N	455250	100	4 억		28334	N	N	0	N	00	N
137	20250102	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.66	0	0	2050	2045	2035	2030	2020	2047	2032	4	610	100	1260	5	1	4305000	88	68.00	1.04	12	0.00	30.00	1958.00	2103	20240628	-3.00	1607	20231226	26.94	0	0.00	0	0	0.00	0	2670	-23.60	20240628	2010	1.49	20241226	0.00	N	455250	100	4 억		28334	N	N	0	N	00	N