KissMeData/477340/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	161410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	18408290	9463	714.19	1948	1958	1936	2530	1363	1947	1945.29	0.00	0	-19	1961	1954	1950	1943	1939	1952	1941	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
3	20250124	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	18213590	9363	706.64	1948	1958	1936	2530	1363	1947	1945.27	0.00	0	-19	1961	1954	1950	1943	1939	1952	1941	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
4	20250124	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	18143498	9327	703.92	1948	1958	1936	2530	1363	1947	1945.27	0.00	0	-19	1961	1954	1950	1943	1939	1952	1941	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
5	20250124	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	18137657	9324	703.70	1948	1958	1936	2530	1363	1947	1945.27	0.00	0	-19	1961	1954	1950	1943	1939	1952	1941	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
6	20250124	121406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	-11	5	-0.56	18127922	9319	703.32	1948	1958	1936	2530	1363	1947	1945.26	0.00	0	-19	1961	1954	1950	1943	1939	1952	1941	8	583	100	1360	1	1	7510000	145	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-23.93	1920	20241226	0.83	1973	-1.88	20250106	1929	0.36	20250102	2545	-23.93	20240624	1920	0.83	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
7	20250124	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	10392633	5335	402.64	1948	1958	1947	2530	1363	1947	1948.01	0.00	0	34	1961	1954	1950	1943	1939	1952	1941	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
8	20250124	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	10084979	5177	390.72	1948	1958	1947	2530	1363	1947	1948.04	0.00	0	34	1961	1954	1950	1943	1939	1952	1941	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
9	20250124	091413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	9736104	4998	377.21	1948	1948	1948	2530	1363	1947	1948.00	0.00	0	0	1961	1954	1950	1943	1939	1952	1941	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-23.46	1920	20241226	1.46	1973	-1.27	20250106	1929	0.98	20250102	2545	-23.46	20240624	1920	1.46	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
10	20250123	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-4	5	-0.21	2581450	1325	55.70	1957	1957	1946	2535	1366	1951	1948.26	0.00	0	45	1958	1954	1947	1943	1936	1956	1945	8	584	100	1360	1	1	7510000	146	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
11	20250123	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-4	5	-0.21	2478259	1272	53.47	1957	1957	1946	2535	1366	1951	1948.32	0.00	0	45	1958	1954	1947	1943	1936	1956	1945	8	584	100	1360	1	1	7510000	146	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
12	20250123	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-5	5	-0.26	2472418	1269	53.34	1957	1957	1946	2535	1366	1951	1948.32	0.00	0	45	1958	1954	1947	1943	1936	1956	1945	8	584	100	1360	1	1	7510000	146	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-23.54	1920	20241226	1.35	1973	-1.37	20250106	1929	0.88	20250102	2545	-23.54	20240624	1920	1.35	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
13	20250123	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-4	5	-0.21	2258268	1159	48.72	1957	1957	1947	2535	1366	1951	1948.46	0.00	0	45	1958	1954	1947	1943	1936	1956	1945	8	584	100	1360	1	1	7510000	146	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
14	20250123	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-4	5	-0.21	2254374	1157	48.63	1957	1957	1947	2535	1366	1951	1948.46	0.00	0	45	1958	1954	1947	1943	1936	1956	1945	8	584	100	1360	1	1	7510000	146	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
15	20250123	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-4	5	-0.21	2254374	1157	48.63	1957	1957	1947	2535	1366	1951	1948.46	0.00	0	45	1958	1954	1947	1943	1936	1956	1945	8	584	100	1360	1	1	7510000	146	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
16	20250123	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-2	5	-0.10	205034	105	4.41	1957	1957	1949	2535	1366	1951	1952.70	0.00	0	0	1958	1954	1947	1943	1936	1956	1945	8	584	100	1360	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.42	1920	20241226	1.51	1973	-1.22	20250106	1929	1.04	20250102	2545	-23.42	20240624	1920	1.51	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
17	20250123	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	0	3	0.00	95887	49	2.06	1957	1957	1951	2535	1366	1951	1956.88	0.00	0	0	1958	1954	1947	1943	1936	1956	1945	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.34	1920	20241226	1.61	1973	-1.12	20250106	1929	1.14	20250102	2545	-23.34	20240624	1920	1.61	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
18	20250122	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-1	5	-0.05	4631943	2379	1329.05	1941	1951	1940	2535	1367	1952	1947.01	0.00	0	0	1959	1955	1950	1946	1941	1953	1944	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.34	1920	20241226	1.61	1973	-1.12	20250106	1929	1.14	20250102	2545	-23.34	20240624	1920	1.61	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
19	20250122	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-1	5	-0.05	4626090	2376	1327.37	1941	1951	1940	2535	1367	1952	1947.01	0.00	0	0	1959	1955	1950	1946	1941	1953	1944	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.34	1920	20241226	1.61	1973	-1.12	20250106	1929	1.14	20250102	2545	-23.34	20240624	1920	1.61	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
20	20250122	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-1	5	-0.05	4626090	2376	1327.37	1941	1951	1940	2535	1367	1952	1947.01	0.00	0	0	1959	1955	1950	1946	1941	1953	1944	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.34	1920	20241226	1.61	1973	-1.12	20250106	1929	1.14	20250102	2545	-23.34	20240624	1920	1.61	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
21	20250122	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-2	5	-0.10	2473339	1271	710.06	1941	1950	1940	2535	1367	1952	1945.98	0.00	0	0	1959	1955	1950	1946	1941	1953	1944	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-23.38	1920	20241226	1.56	1973	-1.17	20250106	1929	1.09	20250102	2545	-23.38	20240624	1920	1.56	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
22	20250122	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-3	5	-0.15	2471389	1270	709.50	1941	1950	1940	2535	1367	1952	1945.98	0.00	0	0	1959	1955	1950	1946	1941	1953	1944	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-23.42	1920	20241226	1.51	1973	-1.22	20250106	1929	1.04	20250102	2545	-23.42	20240624	1920	1.51	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
23	20250122	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-4	5	-0.20	912089	470	262.57	1941	1949	1940	2535	1367	1952	1940.61	0.00	0	0	1959	1955	1950	1946	1941	1953	1944	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.46	1920	20241226	1.46	1973	-1.27	20250106	1929	0.98	20250102	2545	-23.46	20240624	1920	1.46	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
24	20250122	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-3	5	-0.15	814899	420	234.64	1941	1949	1940	2535	1367	1952	1940.24	0.00	0	0	1959	1955	1950	1946	1941	1953	1944	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.42	1920	20241226	1.51	1973	-1.22	20250106	1929	1.04	20250102	2545	-23.42	20240624	1920	1.51	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
25	20250122	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	0	0	0.00	0	0	0	2535	1367	1952	0.00	0.00	0	0	1959	1955	1950	1946	1941	1953	1944	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
26	20250121	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	7	2	0.36	349134	179	1.71	1954	1954	1945	2525	1362	1945	1950.47	0.00	0	0	1963	1953	1946	1936	1929	1950	1933	8	580	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
27	20250121	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	8	2	0.41	343278	176	1.69	1954	1954	1945	2525	1362	1945	1950.44	0.00	0	0	1963	1953	1946	1936	1929	1950	1933	8	580	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
28	20250121	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	8	2	0.41	147978	76	0.73	1954	1954	1945	2525	1362	1945	1947.08	0.00	0	0	1963	1953	1946	1936	1929	1950	1933	8	580	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
29	20250121	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	138213	71	0.68	1954	1954	1945	2525	1362	1945	1946.66	0.00	0	0	1963	1953	1946	1936	1929	1950	1933	8	580	100	1360	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
30	20250121	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	9	2	0.46	25402	13	0.12	1954	1954	1954	2525	1362	1945	1954.00	0.00	0	0	1963	1953	1946	1936	1929	1950	1933	8	580	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.22	1920	20241226	1.77	1973	-0.96	20250106	1929	1.30	20250102	2545	-23.22	20240624	1920	1.77	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
31	20250121	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	9	2	0.46	25402	13	0.12	1954	1954	1954	2525	1362	1945	1954.00	0.00	0	0	1963	1953	1946	1936	1929	1950	1933	8	580	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.22	1920	20241226	1.77	1973	-0.96	20250106	1929	1.30	20250102	2545	-23.22	20240624	1920	1.77	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
32	20250121	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2525	1362	1945	0.00	0.00	0	0	1963	1953	1946	1936	1929	1950	1933	8	580	100	1360	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
33	20250121	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2525	1362	1945	0.00	0.00	0	0	1963	1953	1946	1936	1929	1950	1933	8	580	100	1360	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
34	20250120	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	20299918	10440	107.51	1946	1956	1939	2525	1362	1945	1944.44	0.00	0	0	1953	1949	1945	1941	1937	1947	1939	8	580	100	1360	1	1	7510000	146	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
35	20250120	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	19809345	10187	104.90	1946	1956	1939	2525	1362	1945	1944.57	0.00	0	0	1953	1949	1945	1941	1937	1947	1939	8	580	100	1360	1	1	7510000	146	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
36	20250120	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	8	2	0.41	15673669	8057	82.97	1946	1956	1943	2525	1362	1945	1945.35	0.00	0	0	1953	1949	1945	1941	1937	1947	1939	8	580	100	1360	1	1	7510000	147	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
37	20250120	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	8	2	0.41	15673669	8057	82.97	1946	1956	1943	2525	1362	1945	1945.35	0.00	0	0	1953	1949	1945	1941	1937	1947	1939	8	580	100	1360	1	1	7510000	147	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
38	20250120	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	9	2	0.46	15671716	8056	82.96	1946	1956	1943	2525	1362	1945	1945.35	0.00	0	0	1953	1949	1945	1941	1937	1947	1939	8	580	100	1360	1	1	7510000	147	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-23.22	1920	20241226	1.77	1973	-0.96	20250106	1929	1.30	20250102	2545	-23.22	20240624	1920	1.77	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
39	20250120	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	11	2	0.57	15669762	8055	82.95	1946	1956	1943	2525	1362	1945	1945.35	0.00	0	0	1953	1949	1945	1941	1937	1947	1939	8	580	100	1360	1	1	7510000	147	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
40	20250120	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	15663907	8052	82.92	1946	1946	1945	2525	1362	1945	1945.34	0.00	0	0	1953	1949	1945	1941	1937	1947	1939	8	580	100	1360	1	1	7510000	146	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
41	20250120	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2525	1362	1945	0.00	0.00	0	0	1953	1949	1945	1941	1937	1947	1939	8	580	100	1360	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
42	20250117	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-4	5	-0.21	18922332	9711	202.27	1949	1949	1941	2530	1365	1949	1948.55	0.00	0	-434	1960	1954	1947	1941	1934	1951	1938	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
43	20250117	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-4	5	-0.21	18863976	9681	201.65	1949	1949	1941	2530	1365	1949	1948.56	0.00	0	-419	1960	1954	1947	1941	1934	1951	1938	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
44	20250117	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-4	5	-0.21	18852306	9675	201.52	1949	1949	1941	2530	1365	1949	1948.56	0.00	0	-419	1960	1954	1947	1941	1934	1951	1938	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
45	20250117	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-7	5	-0.36	18793986	9645	200.90	1949	1949	1941	2530	1365	1949	1948.57	0.00	0	-434	1960	1954	1947	1941	1934	1951	1938	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-23.69	1920	20241226	1.15	1973	-1.57	20250106	1929	0.67	20250102	2545	-23.69	20240624	1920	1.15	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
46	20250117	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-3	5	-0.15	18441840	9464	197.13	1949	1949	1941	2530	1365	1949	1948.63	0.00	0	-434	1960	1954	1947	1941	1934	1951	1938	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-23.54	1920	20241226	1.35	1973	-1.37	20250106	1929	0.88	20250102	2545	-23.54	20240624	1920	1.35	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
47	20250117	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-8	5	-0.41	17640192	9051	188.52	1949	1949	1941	2530	1365	1949	1948.98	0.00	0	-24	1960	1954	1947	1941	1934	1951	1938	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-23.73	1920	20241226	1.09	1973	-1.62	20250106	1929	0.62	20250102	2545	-23.73	20240624	1920	1.09	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
48	20250117	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-1	5	-0.05	17542948	9001	187.48	1949	1949	1948	2530	1365	1949	1949.00	0.00	0	0	1960	1954	1947	1941	1934	1951	1938	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-23.46	1920	20241226	1.46	1973	-1.27	20250106	1929	0.98	20250102	2545	-23.46	20240624	1920	1.46	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
49	20250117	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	0	3	0.00	0	0	0.00	0	0	0	2530	1365	1949	0.00	0.00	0	0	1960	1954	1947	1941	1934	1951	1938	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.42	1920	20241226	1.51	1973	-1.22	20250106	1929	1.04	20250102	2545	-23.42	20240624	1920	1.51	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
50	20250116	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-4	5	-0.20	9346420	4801	30.48	1953	1953	1940	2535	1368	1953	1946.77	0.00	0	-2496	1975	1963	1952	1940	1929	1958	1935	8	582	100	1360	1	1	7510000	146	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-23.42	1920	20241226	1.51	1973	-1.22	20250106	1929	1.04	20250102	2545	-23.42	20240624	1920	1.51	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
51	20250116	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-4	5	-0.20	9326930	4791	30.42	1953	1953	1940	2535	1368	1953	1946.76	0.00	0	-2496	1975	1963	1952	1940	1929	1958	1935	8	582	100	1360	1	1	7510000	146	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-23.42	1920	20241226	1.51	1973	-1.22	20250106	1929	1.04	20250102	2545	-23.42	20240624	1920	1.51	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
52	20250116	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-12	5	-0.61	8542638	4387	27.85	1953	1953	1940	2535	1368	1953	1947.26	0.00	0	-2136	1975	1963	1952	1940	1929	1958	1935	8	582	100	1360	1	1	7510000	146	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-23.73	1920	20241226	1.09	1973	-1.62	20250106	1929	0.62	20250102	2545	-23.73	20240624	1920	1.09	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
53	20250116	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-12	5	-0.61	7393935	3795	24.09	1953	1953	1941	2535	1368	1953	1948.34	0.00	0	-1544	1975	1963	1952	1940	1929	1958	1935	8	582	100	1360	1	1	7510000	146	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-23.73	1920	20241226	1.09	1973	-1.62	20250106	1929	0.62	20250102	2545	-23.73	20240624	1920	1.09	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
54	20250116	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-12	5	-0.61	6176927	3168	20.11	1953	1953	1941	2535	1368	1953	1949.79	0.00	0	-917	1975	1963	1952	1940	1929	1958	1935	8	582	100	1360	1	1	7510000	146	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-23.73	1920	20241226	1.09	1973	-1.62	20250106	1929	0.62	20250102	2545	-23.73	20240624	1920	1.09	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
55	20250116	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-9	5	-0.46	4992810	2558	16.24	1953	1953	1944	2535	1368	1953	1951.84	0.00	0	-307	1975	1963	1952	1940	1929	1958	1935	8	582	100	1360	1	1	7510000	146	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.61	1920	20241226	1.25	1973	-1.47	20250106	1929	0.78	20250102	2545	-23.61	20240624	1920	1.25	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
56	20250116	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-1	5	-0.05	4396002	2251	14.29	1953	1953	1952	2535	1368	1953	1952.91	0.00	0	0	1975	1963	1952	1940	1929	1958	1935	8	582	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
57	20250116	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	0	3	0.00	0	0	0.00	0	0	0	2535	1368	1953	0.00	0.00	0	0	1975	1963	1952	1940	1929	1958	1935	8	582	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
58	20250115	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-7	5	-0.36	30685442	15752	102.80	1964	1964	1941	2545	1372	1960	1948.03	0.00	0	-7319	1972	1965	1954	1947	1936	1960	1942	8	585	100	1370	1	1	7510000	147	0.00	0.00	12	0.21	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
59	20250115	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-13	5	-0.66	28774842	14772	96.40	1964	1964	1941	2545	1372	1960	1947.93	0.00	0	-6532	1972	1965	1954	1947	1936	1960	1942	8	585	100	1370	1	1	7510000	146	0.00	0.00	12	0.20	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
60	20250115	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-14	5	-0.71	18267117	9374	61.18	1964	1964	1941	2545	1372	1960	1948.70	0.00	0	-1845	1972	1965	1954	1947	1936	1960	1942	8	585	100	1370	1	1	7510000	146	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-23.54	1920	20241226	1.35	1973	-1.37	20250106	1929	0.88	20250102	2545	-23.54	20240624	1920	1.35	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
61	20250115	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-13	5	-0.66	17117031	8783	57.32	1964	1964	1941	2545	1372	1960	1948.88	0.00	0	-1264	1972	1965	1954	1947	1936	1960	1942	8	585	100	1370	1	1	7510000	146	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
62	20250115	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-13	5	-0.66	15464416	7934	51.78	1964	1964	1941	2545	1372	1960	1949.13	0.00	0	-955	1972	1965	1954	1947	1936	1960	1942	8	585	100	1370	1	1	7510000	146	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
63	20250115	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1957	-3	5	-0.15	14121540	7244	47.28	1964	1964	1941	2545	1372	1960	1949.41	0.00	0	-269	1972	1965	1954	1947	1936	1960	1942	8	585	100	1370	1	1	7510000	147	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-23.10	1920	20241226	1.93	1973	-0.81	20250106	1929	1.45	20250102	2545	-23.10	20240624	1920	1.93	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
64	20250115	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-2	5	-0.10	10628340	5449	35.56	1964	1964	1941	2545	1372	1960	1950.51	0.00	0	0	1972	1965	1954	1947	1936	1960	1942	8	585	100	1370	1	1	7510000	147	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-23.06	1920	20241226	1.98	1973	-0.76	20250106	1929	1.50	20250102	2545	-23.06	20240624	1920	1.98	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
65	20250115	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	4	2	0.20	1964	1	0.01	1964	1964	1964	2545	1372	1960	1964.00	0.00	0	0	1972	1965	1954	1947	1936	1960	1942	8	585	100	1370	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.83	1920	20241226	2.29	1973	-0.46	20250106	1929	1.81	20250102	2545	-22.83	20240624	1920	2.29	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
66	20250114	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	8	2	0.41	29955395	15323	2760.90	1961	1961	1943	2535	1367	1952	1954.93	0.00	0	-305	1968	1959	1951	1942	1934	1964	1947	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.20	0.00	0.00	2545	20240624	-22.99	1920	20241226	2.08	1973	-0.66	20250106	1929	1.61	20250102	2545	-22.99	20240624	1920	2.08	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
67	20250114	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	8	2	0.41	29339950	15009	2704.32	1961	1961	1943	2535	1367	1952	1954.82	0.00	0	4	1968	1959	1951	1942	1934	1964	1947	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.20	0.00	0.00	2545	20240624	-22.99	1920	20241226	2.08	1973	-0.66	20250106	1929	1.61	20250102	2545	-22.99	20240624	1920	2.08	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
68	20250114	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	9	2	0.46	29059667	14866	2678.56	1961	1961	1943	2535	1367	1952	1954.77	0.00	0	4	1968	1959	1951	1942	1934	1964	1947	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.20	0.00	0.00	2545	20240624	-22.95	1920	20241226	2.14	1973	-0.61	20250106	1929	1.66	20250102	2545	-22.95	20240624	1920	2.14	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
69	20250114	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	7	2	0.36	26076546	13344	2404.32	1961	1961	1943	2535	1367	1952	1954.18	0.00	0	4	1968	1959	1951	1942	1934	1964	1947	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-23.03	1920	20241226	2.03	1973	-0.71	20250106	1929	1.56	20250102	2545	-23.03	20240624	1920	2.03	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
70	20250114	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1957	5	2	0.26	22357304	11445	2062.16	1961	1961	1943	2535	1367	1952	1953.46	0.00	0	-305	1968	1959	1951	1942	1934	1964	1947	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-23.10	1920	20241226	1.93	1973	-0.81	20250106	1929	1.45	20250102	2545	-23.10	20240624	1920	1.93	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
71	20250114	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	4	2	0.20	13006144	6665	1200.90	1961	1961	1943	2535	1367	1952	1951.41	0.00	0	-44	1968	1959	1951	1942	1934	1964	1947	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
72	20250114	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1957	5	2	0.26	11743140	6019	1084.50	1961	1961	1950	2535	1367	1952	1951.01	0.00	0	-10	1968	1959	1951	1942	1934	1964	1947	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-23.10	1920	20241226	1.93	1973	-0.81	20250106	1929	1.45	20250102	2545	-23.10	20240624	1920	1.93	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
73	20250114	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	9	2	0.46	1961	1	0.18	1961	1961	1961	2535	1367	1952	1961.00	0.00	0	0	1968	1959	1951	1942	1934	1964	1947	8	583	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.95	1920	20241226	2.14	1973	-0.61	20250106	1929	1.66	20250102	2545	-22.95	20240624	1920	2.14	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
74	20250113	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-4	5	-0.20	1083017	555	26.59	1943	1960	1943	2540	1370	1956	1951.38	0.00	0	-66	1960	1957	1953	1950	1946	1959	1952	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
75	20250113	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-4	5	-0.20	837254	429	20.56	1943	1960	1943	2540	1370	1956	1951.64	0.00	0	-66	1960	1957	1953	1950	1946	1959	1952	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
76	20250113	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-3	5	-0.15	770885	395	18.93	1943	1960	1943	2540	1370	1956	1951.61	0.00	0	-66	1960	1957	1953	1950	1946	1959	1952	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
77	20250113	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-3	5	-0.15	770885	395	18.93	1943	1960	1943	2540	1370	1956	1951.61	0.00	0	-66	1960	1957	1953	1950	1946	1959	1952	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
78	20250113	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-3	5	-0.15	638148	327	15.67	1943	1960	1943	2540	1370	1956	1951.52	0.00	0	-19	1960	1957	1953	1950	1946	1959	1952	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
79	20250113	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-3	5	-0.15	605031	310	14.85	1943	1960	1943	2540	1370	1956	1951.71	0.00	0	-19	1960	1957	1953	1950	1946	1959	1952	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
80	20250113	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-1	5	-0.05	122638	63	3.02	1943	1960	1943	2540	1370	1956	1946.63	0.00	0	-6	1960	1957	1953	1950	1946	1959	1952	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
81	20250113	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	3	2	0.15	46729	24	1.15	1943	1960	1943	2540	1370	1956	1947.04	0.00	0	-5	1960	1957	1953	1950	1946	1959	1952	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.03	1920	20241226	2.03	1973	-0.71	20250106	1929	1.56	20250102	2545	-23.03	20240624	1920	2.03	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
82	20250110	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	4081855	2087	1122.04	1956	1956	1949	2540	1370	1956	1955.85	0.00	0	-100	1971	1963	1952	1944	1933	1967	1948	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
83	20250110	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	4042735	2067	1111.29	1956	1956	1949	2540	1370	1956	1955.85	0.00	0	-100	1971	1963	1952	1944	1933	1967	1948	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
84	20250110	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	4025131	2058	1106.45	1956	1956	1949	2540	1370	1956	1955.85	0.00	0	-100	1971	1963	1952	1944	1933	1967	1948	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
85	20250110	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	3917868	2003	1076.88	1956	1956	1956	2540	1370	1956	1956.00	0.00	0	-141	1971	1963	1952	1944	1933	1967	1948	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
86	20250110	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	3912000	2000	1075.27	1956	1956	1956	2540	1370	1956	1956.00	0.00	0	-141	1971	1963	1952	1944	1933	1967	1948	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
87	20250110	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	3912000	2000	1075.27	1956	1956	1956	2540	1370	1956	1956.00	0.00	0	-141	1971	1963	1952	1944	1933	1967	1948	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
88	20250110	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	3912000	2000	1075.27	1956	1956	1956	2540	1370	1956	1956.00	0.00	0	-141	1971	1963	1952	1944	1933	1967	1948	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
89	20250110	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	279708	143	76.88	1956	1956	1956	2540	1370	1956	1956.00	0.00	0	-13	1971	1963	1952	1944	1933	1967	1948	8	584	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
90	20250109	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	12	2	0.62	363631	186	26.53	1950	1960	1941	2525	1361	1944	1955.01	0.00	0	4	1950	1946	1945	1941	1940	1946	1941	8	581	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
91	20250109	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	12	2	0.62	89791	46	6.56	1950	1960	1941	2525	1361	1944	1951.98	0.00	0	4	1950	1946	1945	1941	1940	1946	1941	8	581	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
92	20250109	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	12	2	0.62	80011	41	5.85	1950	1960	1941	2525	1361	1944	1951.49	0.00	0	4	1950	1946	1945	1941	1940	1946	1941	8	581	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
93	20250109	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-3	5	-0.15	40901	21	3.00	1950	1960	1941	2525	1361	1944	1947.67	0.00	0	4	1950	1946	1945	1941	1940	1946	1941	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.73	1920	20241226	1.09	1973	-1.62	20250106	1929	0.62	20250102	2545	-23.73	20240624	1920	1.09	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
94	20250109	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	16	2	0.82	19550	10	1.43	1950	1960	1950	2525	1361	1944	1955.00	0.00	0	5	1950	1946	1945	1941	1940	1946	1941	8	581	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.99	1920	20241226	2.08	1973	-0.66	20250106	1929	1.61	20250102	2545	-22.99	20240624	1920	2.08	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
95	20250109	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	16	2	0.82	19550	10	1.43	1950	1960	1950	2525	1361	1944	1955.00	0.00	0	5	1950	1946	1945	1941	1940	1946	1941	8	581	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.99	1920	20241226	2.08	1973	-0.66	20250106	1929	1.61	20250102	2545	-22.99	20240624	1920	2.08	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
96	20250109	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	16	2	0.82	19550	10	1.43	1950	1960	1950	2525	1361	1944	1955.00	0.00	0	5	1950	1946	1945	1941	1940	1946	1941	8	581	100	1360	1	1	7510000	147	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.99	1920	20241226	2.08	1973	-0.66	20250106	1929	1.61	20250102	2545	-22.99	20240624	1920	2.08	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
97	20250109	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	6	2	0.31	9750	5	0.71	1950	1950	1950	2525	1361	1944	1950.00	0.00	0	5	1950	1946	1945	1941	1940	1946	1941	8	581	100	1360	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.38	1920	20241226	1.56	1973	-1.17	20250106	1929	1.09	20250102	2545	-23.38	20240624	1920	1.56	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
98	20250108	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-3	5	-0.15	1364779	701	3.58	1949	1949	1944	2530	1363	1947	1946.90	0.00	0	-23	1983	1964	1953	1934	1923	1959	1929	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.61	1920	20241226	1.25	1973	-1.47	20250106	1929	0.78	20250102	2545	-23.61	20240624	1920	1.25	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
99	20250108	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	1267579	651	3.33	1949	1949	1947	2530	1363	1947	1947.13	0.00	0	-23	1983	1964	1953	1934	1923	1959	1929	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.46	1920	20241226	1.46	1973	-1.27	20250106	1929	0.98	20250102	2545	-23.46	20240624	1920	1.46	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
100	20250108	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	1242265	638	3.26	1949	1949	1947	2530	1363	1947	1947.12	0.00	0	-23	1983	1964	1953	1934	1923	1959	1929	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.46	1920	20241226	1.46	1973	-1.27	20250106	1929	0.98	20250102	2545	-23.46	20240624	1920	1.46	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
101	20250108	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	1109801	570	2.91	1949	1949	1947	2530	1363	1947	1947.02	0.00	0	-23	1983	1964	1953	1934	1923	1959	1929	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.46	1920	20241226	1.46	1973	-1.27	20250106	1929	0.98	20250102	2545	-23.46	20240624	1920	1.46	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
102	20250108	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	1010503	519	2.65	1949	1949	1947	2530	1363	1947	1947.02	0.00	0	-23	1983	1964	1953	1934	1923	1959	1929	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
103	20250108	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	1010503	519	2.65	1949	1949	1947	2530	1363	1947	1947.02	0.00	0	-23	1983	1964	1953	1934	1923	1959	1929	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
104	20250108	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	1010503	519	2.65	1949	1949	1947	2530	1363	1947	1947.02	0.00	0	-23	1983	1964	1953	1934	1923	1959	1929	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
105	20250108	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	68155	35	0.18	1949	1949	1947	2530	1363	1947	1947.29	0.00	0	5	1983	1964	1953	1934	1923	1959	1929	8	583	100	1360	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
106	20250107	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-15	5	-0.76	38233901	19571	125.29	1972	1972	1942	2550	1374	1962	1953.60	0.00	0	-695	1985	1973	1961	1949	1937	1967	1943	8	588	100	1370	1	1	7510000	146	0.00	0.00	12	0.26	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
107	20250107	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-4	5	-0.20	37280031	19081	122.15	1972	1972	1942	2550	1374	1962	1953.78	0.00	0	-427	1985	1973	1961	1949	1937	1967	1943	8	588	100	1370	1	1	7510000	147	0.00	0.00	12	0.25	0.00	0.00	2545	20240624	-23.06	1920	20241226	1.98	1973	-0.76	20250106	1929	1.50	20250102	2545	-23.06	20240624	1920	1.98	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
108	20250107	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-3	5	-0.15	36291741	18576	118.92	1972	1972	1942	2550	1374	1962	1953.69	0.00	0	4	1985	1973	1961	1949	1937	1967	1943	8	588	100	1370	1	1	7510000	147	0.00	0.00	12	0.25	0.00	0.00	2545	20240624	-23.03	1920	20241226	2.03	1973	-0.71	20250106	1929	1.56	20250102	2545	-23.03	20240624	1920	2.03	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
109	20250107	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-3	5	-0.15	36291741	18576	118.92	1972	1972	1942	2550	1374	1962	1953.69	0.00	0	4	1985	1973	1961	1949	1937	1967	1943	8	588	100	1370	1	1	7510000	147	0.00	0.00	12	0.25	0.00	0.00	2545	20240624	-23.03	1920	20241226	2.03	1973	-0.71	20250106	1929	1.56	20250102	2545	-23.03	20240624	1920	2.03	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
110	20250107	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-3	5	-0.15	36291741	18576	118.92	1972	1972	1942	2550	1374	1962	1953.69	0.00	0	4	1985	1973	1961	1949	1937	1967	1943	8	588	100	1370	1	1	7510000	147	0.00	0.00	12	0.25	0.00	0.00	2545	20240624	-23.03	1920	20241226	2.03	1973	-0.71	20250106	1929	1.56	20250102	2545	-23.03	20240624	1920	2.03	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
111	20250107	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-15	5	-0.76	36147644	18502	118.44	1972	1972	1942	2550	1374	1962	1953.72	0.00	0	4	1985	1973	1961	1949	1937	1967	1943	8	588	100	1370	1	1	7510000	146	0.00	0.00	12	0.25	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
112	20250107	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	2	2	0.10	36126227	18491	118.37	1972	1972	1942	2550	1374	1962	1953.72	0.00	0	5	1985	1973	1961	1949	1937	1967	1943	8	588	100	1370	1	1	7510000	147	0.00	0.00	12	0.25	0.00	0.00	2545	20240624	-22.83	1920	20241226	2.29	1973	-0.46	20250106	1929	1.81	20250102	2545	-22.83	20240624	1920	2.29	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
113	20250107	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-7	5	-0.36	29516652	15097	96.65	1972	1972	1955	2550	1374	1962	1955.13	0.00	0	0	1985	1973	1961	1949	1937	1967	1943	8	588	100	1370	1	1	7510000	147	0.00	0.00	12	0.20	0.00	0.00	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
114	20250106	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	12	2	0.62	30500776	15621	108.37	1973	1973	1949	2535	1365	1950	1952.55	0.00	0	-233	1960	1955	1946	1941	1932	1957	1943	8	585	100	1360	1	1	7510000	147	0.00	0.00	12	0.21	0.00	0.00	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
115	20250106	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	12	2	0.62	30471346	15606	108.26	1973	1973	1949	2535	1365	1950	1952.54	0.00	0	-233	1960	1955	1946	1941	1932	1957	1943	8	585	100	1360	1	1	7510000	147	0.00	0.00	12	0.21	0.00	0.00	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
116	20250106	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	4	2	0.21	22322853	11438	79.35	1973	1973	1949	2535	1365	1950	1951.64	0.00	0	-101	1960	1955	1946	1941	1932	1957	1943	8	585	100	1360	1	1	7510000	147	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-23.22	1920	20241226	1.77	1973	-0.96	20250106	1929	1.30	20250102	2545	-23.22	20240624	1920	1.77	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
117	20250106	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	2	2	0.10	11271404	5782	40.11	1973	1973	1949	2535	1365	1950	1949.40	0.00	0	-26	1960	1955	1946	1941	1932	1957	1943	8	585	100	1360	1	1	7510000	147	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
118	20250106	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	2	2	0.10	10881004	5582	38.72	1973	1973	1949	2535	1365	1950	1949.30	0.00	0	-6	1960	1955	1946	1941	1932	1957	1943	8	585	100	1360	1	1	7510000	147	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
119	20250106	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	2	2	0.10	10881004	5582	38.72	1973	1973	1949	2535	1365	1950	1949.30	0.00	0	-6	1960	1955	1946	1941	1932	1957	1943	8	585	100	1360	1	1	7510000	147	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
120	20250106	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	10215950	5241	36.36	1973	1973	1949	2535	1365	1950	1949.24	0.00	0	4	1960	1955	1946	1941	1932	1957	1943	8	585	100	1360	1	1	7510000	146	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-23.38	1920	20241226	1.56	1973	-1.17	20250106	1929	1.09	20250102	2545	-23.38	20240624	1920	1.56	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
121	20250106	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	23	2	1.18	1973	1	0.01	1973	1973	1973	2535	1365	1950	1973.00	0.00	0	0	1960	1955	1946	1941	1932	1957	1943	8	585	100	1360	1	1	7510000	148	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.48	1920	20241226	2.76	1973	0.00	20250106	1929	2.28	20250102	2545	-22.48	20240624	1920	2.76	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
122	20250103	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	9	2	0.46	28074872	14415	433.79	1937	1951	1937	2520	1359	1941	1947.62	0.00	0	599	1950	1945	1937	1932	1924	1941	1928	8	579	100	1350	1	1	7510000	146	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-23.38	1920	20241226	1.56	1951	-0.05	20250103	1929	1.09	20250102	2545	-23.38	20240624	1920	1.56	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
123	20250103	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	9	2	0.46	27179817	13956	419.98	1937	1950	1937	2520	1359	1941	1947.54	0.00	0	1053	1950	1945	1937	1932	1924	1941	1928	8	579	100	1350	1	1	7510000	146	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-23.38	1920	20241226	1.56	1950	0.00	20250103	1929	1.09	20250102	2545	-23.38	20240624	1920	1.56	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
124	20250103	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	8	2	0.41	23354936	11994	360.94	1937	1950	1937	2520	1359	1941	1947.22	0.00	0	1053	1950	1945	1937	1932	1924	1941	1928	8	579	100	1350	1	1	7510000	146	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-23.42	1920	20241226	1.51	1950	-0.05	20250103	1929	1.04	20250102	2545	-23.42	20240624	1920	1.51	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
125	20250103	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	6	2	0.31	22536376	11574	348.30	1937	1950	1937	2520	1359	1941	1947.16	0.00	0	1053	1950	1945	1937	1932	1924	1941	1928	8	579	100	1350	1	1	7510000	146	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1950	-0.15	20250103	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
126	20250103	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	6	2	0.31	21932806	11264	338.97	1937	1950	1937	2520	1359	1941	1947.16	0.00	0	1053	1950	1945	1937	1932	1924	1941	1928	8	579	100	1350	1	1	7510000	146	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1950	-0.15	20250103	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
127	20250103	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	8	2	0.41	20840539	10703	322.09	1937	1950	1937	2520	1359	1941	1947.17	0.00	0	1053	1950	1945	1937	1932	1924	1941	1928	8	579	100	1350	1	1	7510000	146	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-23.42	1920	20241226	1.51	1950	-0.05	20250103	1929	1.04	20250102	2545	-23.42	20240624	1920	1.51	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
128	20250103	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	6	2	0.31	20355720	10454	314.60	1937	1950	1937	2520	1359	1941	1947.17	0.00	0	1067	1950	1945	1937	1932	1924	1941	1928	8	579	100	1350	1	1	7510000	146	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-23.50	1920	20241226	1.41	1950	-0.15	20250103	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
129	20250103	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-4	5	-0.21	29055	15	0.45	1937	1937	1937	2520	1359	1941	1937.00	0.00	0	3	1950	1945	1937	1932	1924	1941	1928	8	579	100	1350	1	1	7510000	145	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.89	1920	20241226	0.89	1942	-0.26	20250102	1929	0.41	20250102	2545	-23.89	20240624	1920	0.89	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
130	20250102	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	2	2	0.10	6446802	3323	17.33	1942	1942	1929	2520	1358	1939	1940.05	0.00	0	-127	1963	1950	1937	1924	1911	1944	1918	8	581	100	1350	1	1	7510000	146	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-23.73	1920	20241226	1.09	1942	-0.05	20250102	1929	0.62	20250102	2545	-23.73	20240624	1920	1.09	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
131	20250102	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	2	2	0.10	6417687	3308	17.25	1942	1942	1929	2520	1358	1939	1940.05	0.00	0	-127	1963	1950	1937	1924	1911	1944	1918	8	581	100	1350	1	1	7510000	146	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-23.73	1920	20241226	1.09	1942	-0.05	20250102	1929	0.62	20250102	2545	-23.73	20240624	1920	1.09	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
132	20250102	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	2	2	0.10	6318746	3257	16.98	1942	1942	1929	2520	1358	1939	1940.05	0.00	0	-127	1963	1950	1937	1924	1911	1944	1918	8	581	100	1350	1	1	7510000	146	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-23.73	1920	20241226	1.09	1942	-0.05	20250102	1929	0.62	20250102	2545	-23.73	20240624	1920	1.09	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
133	20250102	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	2	2	0.10	5997374	3091	16.12	1942	1942	1929	2520	1358	1939	1940.27	0.00	0	-127	1963	1950	1937	1924	1911	1944	1918	8	581	100	1350	1	1	7510000	146	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-23.73	1920	20241226	1.09	1942	-0.05	20250102	1929	0.62	20250102	2545	-23.73	20240624	1920	1.09	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
134	20250102	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1932	-7	5	-0.36	5995433	3090	16.11	1942	1942	1929	2520	1358	1939	1940.27	0.00	0	-127	1963	1950	1937	1924	1911	1944	1918	8	581	100	1350	1	1	7510000	145	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-24.09	1920	20241226	0.62	1942	-0.51	20250102	1929	0.16	20250102	2545	-24.09	20240624	1920	0.62	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
135	20250102	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	0	3	0.00	32978	17	0.09	1942	1942	1939	2520	1358	1939	1939.88	0.00	0	4	1963	1950	1937	1924	1911	1944	1918	8	581	100	1350	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.81	1920	20241226	0.99	1942	-0.15	20250102	1939	0.00	20250102	2545	-23.81	20240624	1920	0.99	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
136	20250102	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	0	3	0.00	31039	16	0.08	1942	1942	1939	2520	1358	1939	1939.94	0.00	0	5	1963	1950	1937	1924	1911	1944	1918	8	581	100	1350	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.81	1920	20241226	0.99	1942	-0.15	20250102	1939	0.00	20250102	2545	-23.81	20240624	1920	0.99	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
137	20250102	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	0	3	0.00	0	0	0.00	0	0	0	2520	1358	1939	0.00	0.00	0	0	1963	1950	1937	1924	1911	1944	1918	8	581	100	1350	1	1	7510000	146	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-23.81	1920	20241226	0.99	0	0.00	0	0	0.00	0	2545	-23.81	20240624	1920	0.99	20241226	0.00	N	477340	100	7 억		0	N	N	0	N	00	N