KissMeData/412930/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	20250122	161250	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
3	20250122	151252	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
4	20250122	141249	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
5	20250122	131251	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
6	20250122	121249	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
7	20250122	111251	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
8	20250122	101249	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
9	20250122	091252	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
10	20250121	161241	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
11	20250121	151244	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
12	20250121	141245	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
13	20250121	131244	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
14	20250121	121226	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
15	20250121	111139	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
16	20250121	101130	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
17	20250121	091244	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	6	0	100	0	1	0	6176000	0	0.00	0.00	12	0.00	0.00	0.00	3135	20241101	-100.00	1971	20240111	-100.00	2695	-100.00	20250102	2695	-100.00	20250102	3135	0.00	20241101	2050	0.00	20241209	1.01	N	412930	100	6 억		0	N	N	0	N	00	N
18	20250120	161230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1971	20240111	36.73	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
19	20250120	151244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1971	20240111	36.73	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
20	20250120	141241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1971	20240111	36.73	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
21	20250120	131241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1971	20240111	36.73	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
22	20250120	121244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1971	20240111	36.73	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
23	20250120	111243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1971	20240111	36.73	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
24	20250120	101243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1971	20240111	36.73	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
25	20250120	091244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1971	20240111	36.73	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
26	20250117	161237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
27	20250117	151233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
28	20250117	141241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
29	20250117	131240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
30	20250117	121242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
31	20250117	111243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
32	20250117	101241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
33	20250117	091241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
34	20250116	161233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
35	20250116	151131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
36	20250116	141237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
37	20250116	131238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
38	20250116	121237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
39	20250116	111238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
40	20250116	101240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
41	20250116	091242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1967	20240110	37.01	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
42	20250115	161234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
43	20250115	151235	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
44	20250115	141229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
45	20250115	131238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
46	20250115	121221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
47	20250115	111233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
48	20250115	101232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
49	20250115	091238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
50	20250114	161214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
51	20250114	151233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
52	20250114	141228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
53	20250114	131227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
54	20250114	121223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
55	20250114	111221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
56	20250114	101221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
57	20250114	091226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
58	20250113	161208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
59	20250113	151216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
60	20250113	141151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
61	20250113	131157	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
62	20250113	121201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
63	20250113	111158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
64	20250113	101159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
65	20250113	091205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
66	20250110	161138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
67	20250110	151146	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
68	20250110	141152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
69	20250110	131153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
70	20250110	121154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
71	20250110	111150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
72	20250110	101147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
73	20250110	091153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
74	20250109	161140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
75	20250109	151137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
76	20250109	141145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
77	20250109	131145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
78	20250109	121144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
79	20250109	111149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
80	20250109	101147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
81	20250109	091151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20240108	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
82	20250108	161134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231228	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
83	20250108	151139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231228	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
84	20250108	141143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231228	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
85	20250108	131140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231228	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
86	20250108	121137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231228	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
87	20250108	111139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231228	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
88	20250108	101139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231228	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
89	20250108	091139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231228	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
90	20250107	161127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231227	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
91	20250107	151132	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231227	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
92	20250107	141129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231227	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
93	20250107	131129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231227	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
94	20250107	121131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231227	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
95	20250107	111125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231227	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
96	20250107	101131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231227	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
97	20250107	091133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231227	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
98	20250106	161116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
99	20250106	151116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
100	20250106	141116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
101	20250106	131105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
102	20250106	121114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
103	20250106	111110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
104	20250106	101106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
105	20250106	091107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
106	20250103	161100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
107	20250103	151105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
108	20250103	141104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
109	20250103	131105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
110	20250103	121104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
111	20250103	111105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
112	20250103	101101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
113	20250103	091104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	2695	0.00	20250102	2695	0.00	20250102	3135	-14.04	20241101	2050	31.46	20241209	1.01	N	412930	100	6 억		100888	N	N	0	N	00	N
114	20250102	161051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	0	0.00	0	0	0.00	0	3135	-14.04	20241101	2050	31.46	20241209	0.99	N	412930	100	6 억		100888	N	N	0	N	00	N
115	20250102	151054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	0	0.00	0	0	0.00	0	3135	-14.04	20241101	2050	31.46	20241209	0.99	N	412930	100	6 억		100888	N	N	0	N	00	N
116	20250102	141050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	0	0.00	0	0	0.00	0	3135	-14.04	20241101	2050	31.46	20241209	0.99	N	412930	100	6 억		100888	N	N	0	N	00	N
117	20250102	131055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	0	0.00	0	0	0.00	0	3135	-14.04	20241101	2050	31.46	20241209	0.99	N	412930	100	6 억		100888	N	N	0	N	00	N
118	20250102	121051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	0	0.00	0	0	0.00	0	3135	-14.04	20241101	2050	31.46	20241209	0.99	N	412930	100	6 억		100888	N	N	0	N	00	N
119	20250102	111042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	0	0.00	0	0	0.00	0	3135	-14.04	20241101	2050	31.46	20241209	0.99	N	412930	100	6 억		100888	N	N	0	N	00	N
120	20250102	101049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	0	0.00	0	0	0.00	0	3135	-14.04	20241101	2050	31.46	20241209	0.99	N	412930	100	6 억		100888	N	N	0	N	00	N
121	20250102	091038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	0	2695	2695	2695	2695	2695	2695	2695	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	0	0.00	0	0	0.00	0	3135	-14.04	20241101	2050	31.46	20241209	0.99	N	412930	100	6 억		100888	N	N	0	N	00	N