KissMeData/289080/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	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1287	-4	5	-0.31	91642903	71395	74.80	1291	1298	1235	1678	904	1291	1283.42	0.00	0	8344	1335	1313	1298	1276	1261	1305	1268	267	387	500	900	1	1	53459563	688	15.89	0.92	03	0.13	81.00	1402.00	2835	20240613	-54.60	1156	20241209	11.33	1389	-7.34	20250106	1235	4.21	20250124	2835	-54.60	20240613	1156	11.33	20241209	3.60	N	289080	500	267 억		0	N	N	0	N	00	N
3	20250124	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1287	-4	5	-0.31	86214344	67177	70.38	1291	1298	1235	1678	904	1291	1283.39	0.00	0	8348	1335	1313	1298	1276	1261	1305	1268	267	387	500	900	1	1	53459563	688	15.89	0.92	03	0.13	81.00	1402.00	2835	20240613	-54.60	1156	20241209	11.33	1389	-7.34	20250106	1235	4.21	20250124	2835	-54.60	20240613	1156	11.33	20241209	3.60	N	289080	500	267 억		0	N	N	0	N	00	N
4	20250124	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1288	-3	5	-0.23	80630364	62838	65.83	1291	1298	1235	1678	904	1291	1283.15	0.00	0	9219	1335	1313	1298	1276	1261	1305	1268	267	387	500	900	1	1	53459563	689	15.90	0.92	03	0.12	81.00	1402.00	2835	20240613	-54.57	1156	20241209	11.42	1389	-7.27	20250106	1235	4.29	20250124	2835	-54.57	20240613	1156	11.42	20241209	3.60	N	289080	500	267 억		0	N	N	0	N	00	N
5	20250124	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1287	-4	5	-0.31	71325522	55578	58.23	1291	1298	1235	1678	904	1291	1283.34	0.00	0	8226	1335	1313	1298	1276	1261	1305	1268	267	387	500	900	1	1	53459563	688	15.89	0.92	03	0.10	81.00	1402.00	2835	20240613	-54.60	1156	20241209	11.33	1389	-7.34	20250106	1235	4.21	20250124	2835	-54.60	20240613	1156	11.33	20241209	3.60	N	289080	500	267 억		0	N	N	0	N	00	N
6	20250124	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	3	2	0.23	58747576	45820	48.01	1291	1298	1235	1678	904	1291	1282.14	0.00	0	7892	1335	1313	1298	1276	1261	1305	1268	267	387	500	900	1	1	53459563	692	15.98	0.92	03	0.09	81.00	1402.00	2835	20240613	-54.36	1156	20241209	11.94	1389	-6.84	20250106	1235	4.78	20250124	2835	-54.36	20240613	1156	11.94	20241209	3.60	N	289080	500	267 억		0	N	N	0	N	00	N
7	20250124	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1295	4	2	0.31	57501776	44855	46.99	1291	1298	1235	1678	904	1291	1281.95	0.00	0	7892	1335	1313	1298	1276	1261	1305	1268	267	387	500	900	1	1	53459563	692	15.99	0.92	03	0.08	81.00	1402.00	2835	20240613	-54.32	1156	20241209	12.02	1389	-6.77	20250106	1235	4.86	20250124	2835	-54.32	20240613	1156	12.02	20241209	3.60	N	289080	500	267 억		0	N	N	0	N	00	N
8	20250124	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1295	4	2	0.31	50650740	39556	41.44	1291	1298	1235	1678	904	1291	1280.48	0.00	0	6494	1335	1313	1298	1276	1261	1305	1268	267	387	500	900	1	1	53459563	692	15.99	0.92	03	0.07	81.00	1402.00	2835	20240613	-54.32	1156	20241209	12.02	1389	-6.77	20250106	1235	4.86	20250124	2835	-54.32	20240613	1156	12.02	20241209	3.60	N	289080	500	267 억		0	N	N	0	N	00	N
9	20250124	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1282	-9	5	-0.70	32868303	25801	27.03	1291	1297	1235	1678	904	1291	1273.92	0.00	0	-1577	1335	1313	1298	1276	1261	1305	1268	267	387	500	900	1	1	53459563	685	15.83	0.91	03	0.05	81.00	1402.00	2835	20240613	-54.78	1156	20241209	10.90	1389	-7.70	20250106	1235	3.81	20250124	2835	-54.78	20240613	1156	10.90	20241209	3.60	N	289080	500	267 억		0	N	N	0	N	00	N
10	20250123	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1291	-20	5	-1.53	100367805	77530	131.27	1320	1320	1283	1704	918	1311	1294.57	0.00	0	-20255	1346	1328	1319	1301	1292	1324	1297	266	393	500	910	1	1	53234000	687	15.94	0.92	03	0.15	81.00	1402.00	2835	20240613	-54.46	1156	20241209	11.68	1389	-7.06	20250106	1283	0.62	20250123	2835	-54.46	20240613	1156	11.68	20241209	3.60	N	289080	500	266 억		0	N	N	0	N	00	N
11	20250123	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1291	-20	5	-1.53	98476490	76065	128.79	1320	1320	1283	1704	918	1311	1294.64	0.00	0	-19538	1346	1328	1319	1301	1292	1324	1297	266	393	500	910	1	1	53234000	687	15.94	0.92	03	0.14	81.00	1402.00	2835	20240613	-54.46	1156	20241209	11.68	1389	-7.06	20250106	1283	0.62	20250123	2835	-54.46	20240613	1156	11.68	20241209	3.60	N	289080	500	266 억		0	N	N	0	N	00	N
12	20250123	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1290	-21	5	-1.60	75539733	58212	98.56	1320	1320	1286	1704	918	1311	1297.67	0.00	0	-16285	1346	1328	1319	1301	1292	1324	1297	266	393	500	910	1	1	53234000	687	15.93	0.92	03	0.11	81.00	1402.00	2835	20240613	-54.50	1156	20241209	11.59	1389	-7.13	20250106	1286	0.31	20250123	2835	-54.50	20240613	1156	11.59	20241209	3.60	N	289080	500	266 억		0	N	N	0	N	00	N
13	20250123	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1286	-25	5	-1.91	71568829	55132	93.34	1320	1320	1286	1704	918	1311	1298.14	0.00	0	-14713	1346	1328	1319	1301	1292	1324	1297	266	393	500	910	1	1	53234000	685	15.88	0.92	03	0.10	81.00	1402.00	2835	20240613	-54.64	1156	20241209	11.25	1389	-7.42	20250106	1286	0.00	20250123	2835	-54.64	20240613	1156	11.25	20241209	3.60	N	289080	500	266 억		0	N	N	0	N	00	N
14	20250123	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	-14	5	-1.07	45580953	34983	59.23	1320	1320	1292	1704	918	1311	1302.95	0.00	0	-13454	1346	1328	1319	1301	1292	1324	1297	266	393	500	910	1	1	53234000	690	16.01	0.93	03	0.07	81.00	1402.00	2835	20240613	-54.25	1156	20241209	12.20	1389	-6.62	20250106	1292	0.39	20250123	2835	-54.25	20240613	1156	12.20	20241209	3.60	N	289080	500	266 억		0	N	N	0	N	00	N
15	20250123	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1299	-12	5	-0.92	40801365	31292	52.98	1320	1320	1292	1704	918	1311	1303.89	0.00	0	-13387	1346	1328	1319	1301	1292	1324	1297	266	393	500	910	1	1	53234000	692	16.04	0.93	03	0.06	81.00	1402.00	2835	20240613	-54.18	1156	20241209	12.37	1389	-6.48	20250106	1292	0.54	20250123	2835	-54.18	20240613	1156	12.37	20241209	3.60	N	289080	500	266 억		0	N	N	0	N	00	N
16	20250123	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1299	-12	5	-0.92	34738269	26616	45.06	1320	1320	1292	1704	918	1311	1305.16	0.00	0	-11814	1346	1328	1319	1301	1292	1324	1297	266	393	500	910	1	1	53234000	692	16.04	0.93	03	0.05	81.00	1402.00	2835	20240613	-54.18	1156	20241209	12.37	1389	-6.48	20250106	1292	0.54	20250123	2835	-54.18	20240613	1156	12.37	20241209	3.60	N	289080	500	266 억		0	N	N	0	N	00	N
17	20250123	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1317	6	2	0.46	12092422	9213	15.60	1320	1320	1310	1704	918	1311	1312.54	0.00	0	-5159	1346	1328	1319	1301	1292	1324	1297	266	393	500	910	1	1	53234000	701	16.26	0.94	03	0.02	81.00	1402.00	2835	20240613	-53.54	1156	20241209	13.93	1389	-5.18	20250106	1310	0.53	20250123	2835	-53.54	20240613	1156	13.93	20241209	3.60	N	289080	500	266 억		0	N	N	0	N	00	N
18	20250122	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1311	-17	5	-1.28	75781088	57313	51.86	1320	1337	1310	1726	930	1328	1322.57	0.00	0	-2015	1366	1347	1331	1312	1296	1339	1304	266	398	500	920	1	1	53234000	698	16.19	0.94	03	0.11	81.00	1402.00	2835	20240613	-53.76	1156	20241209	13.41	1389	-5.62	20250106	1310	0.08	20250122	2835	-53.76	20240613	1156	13.41	20241209	3.56	N	289080	500	266 억		0	N	N	0	N	00	N
19	20250122	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1318	-10	5	-0.75	66206077	50011	45.25	1320	1337	1312	1726	930	1328	1323.83	0.00	0	-1135	1366	1347	1331	1312	1296	1339	1304	266	398	500	920	1	1	53234000	702	16.27	0.94	03	0.09	81.00	1402.00	2835	20240613	-53.51	1156	20241209	14.01	1389	-5.11	20250106	1312	0.46	20250122	2835	-53.51	20240613	1156	14.01	20241209	3.56	N	289080	500	266 억		0	N	N	0	N	00	N
20	20250122	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	-5	5	-0.38	52660361	39746	35.96	1320	1337	1320	1726	930	1328	1324.92	0.00	0	679	1366	1347	1331	1312	1296	1339	1304	266	398	500	920	1	1	53234000	704	16.33	0.94	03	0.07	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	1389	-4.75	20250106	1315	0.61	20250121	2835	-53.33	20240613	1156	14.45	20241209	3.56	N	289080	500	266 억		0	N	N	0	N	00	N
21	20250122	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1325	-3	5	-0.23	50116008	37825	34.22	1320	1337	1320	1726	930	1328	1324.94	0.00	0	1086	1366	1347	1331	1312	1296	1339	1304	266	398	500	920	1	1	53234000	705	16.36	0.95	03	0.07	81.00	1402.00	2835	20240613	-53.26	1156	20241209	14.62	1389	-4.61	20250106	1315	0.76	20250121	2835	-53.26	20240613	1156	14.62	20241209	3.56	N	289080	500	266 억		0	N	N	0	N	00	N
22	20250122	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1324	-4	5	-0.30	33211241	25029	22.65	1320	1337	1320	1726	930	1328	1326.91	0.00	0	1060	1366	1347	1331	1312	1296	1339	1304	266	398	500	920	1	1	53234000	705	16.35	0.94	03	0.05	81.00	1402.00	2835	20240613	-53.30	1156	20241209	14.53	1389	-4.68	20250106	1315	0.68	20250121	2835	-53.30	20240613	1156	14.53	20241209	3.56	N	289080	500	266 억		0	N	N	0	N	00	N
23	20250122	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1326	-2	5	-0.15	31738920	23918	21.64	1320	1337	1320	1726	930	1328	1326.99	0.00	0	1060	1366	1347	1331	1312	1296	1339	1304	266	398	500	920	1	1	53234000	706	16.37	0.95	03	0.04	81.00	1402.00	2835	20240613	-53.23	1156	20241209	14.71	1389	-4.54	20250106	1315	0.84	20250121	2835	-53.23	20240613	1156	14.71	20241209	3.56	N	289080	500	266 억		0	N	N	0	N	00	N
24	20250122	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1330	2	2	0.15	22828790	17222	15.58	1320	1337	1320	1726	930	1328	1325.56	0.00	0	-1161	1366	1347	1331	1312	1296	1339	1304	266	398	500	920	1	1	53234000	708	16.42	0.95	03	0.03	81.00	1402.00	2835	20240613	-53.09	1156	20241209	15.05	1389	-4.25	20250106	1315	1.14	20250121	2835	-53.09	20240613	1156	15.05	20241209	3.56	N	289080	500	266 억		0	N	N	0	N	00	N
25	20250122	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1326	-2	5	-0.15	12346243	9342	8.45	1320	1328	1320	1726	930	1328	1321.58	0.00	0	-186	1366	1347	1331	1312	1296	1339	1304	266	398	500	920	1	1	53234000	706	16.37	0.95	03	0.02	81.00	1402.00	2835	20240613	-53.23	1156	20241209	14.71	1389	-4.54	20250106	1315	0.84	20250121	2835	-53.23	20240613	1156	14.71	20241209	3.56	N	289080	500	266 억		0	N	N	0	N	00	N
26	20250121	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1328	-19	5	-1.41	120619251	90808	58.65	1347	1350	1315	1751	943	1347	1328.29	0.00	0	-28350	1405	1376	1356	1327	1307	1366	1317	266	404	500	940	1	1	53234000	707	16.40	0.95	03	0.17	81.00	1402.00	2835	20240613	-53.16	1156	20241209	14.88	1389	-4.39	20250106	1315	0.99	20250121	2835	-53.16	20240613	1156	14.88	20241209	3.52	N	289080	500	266 억		0	N	N	0	N	00	N
27	20250121	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1327	-20	5	-1.48	118952036	89551	57.83	1347	1350	1315	1751	943	1347	1328.32	0.00	0	-27259	1405	1376	1356	1327	1307	1366	1317	266	404	500	940	1	1	53234000	706	16.38	0.95	03	0.17	81.00	1402.00	2835	20240613	-53.19	1156	20241209	14.79	1389	-4.46	20250106	1315	0.91	20250121	2835	-53.19	20240613	1156	14.79	20241209	3.52	N	289080	500	266 억		0	N	N	0	N	00	N
28	20250121	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1327	-20	5	-1.48	112351669	84574	54.62	1347	1350	1315	1751	943	1347	1328.44	0.00	0	-27234	1405	1376	1356	1327	1307	1366	1317	266	404	500	940	1	1	53234000	706	16.38	0.95	03	0.16	81.00	1402.00	2835	20240613	-53.19	1156	20241209	14.79	1389	-4.46	20250106	1315	0.91	20250121	2835	-53.19	20240613	1156	14.79	20241209	3.52	N	289080	500	266 억		0	N	N	0	N	00	N
29	20250121	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	-12	5	-0.89	99699089	75051	48.47	1347	1350	1315	1751	943	1347	1328.42	0.00	0	-27233	1405	1376	1356	1327	1307	1366	1317	266	404	500	940	1	1	53234000	711	16.48	0.95	03	0.14	81.00	1402.00	2835	20240613	-52.91	1156	20241209	15.48	1389	-3.89	20250106	1315	1.52	20250121	2835	-52.91	20240613	1156	15.48	20241209	3.52	N	289080	500	266 억		0	N	N	0	N	00	N
30	20250121	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1332	-15	5	-1.11	90656032	68259	44.08	1347	1350	1315	1751	943	1347	1328.12	0.00	0	-30390	1405	1376	1356	1327	1307	1366	1317	266	404	500	940	1	1	53234000	709	16.44	0.95	03	0.13	81.00	1402.00	2835	20240613	-53.02	1156	20241209	15.22	1389	-4.10	20250106	1315	1.29	20250121	2835	-53.02	20240613	1156	15.22	20241209	3.52	N	289080	500	266 억		0	N	N	0	N	00	N
31	20250121	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	-14	5	-1.04	82395088	62044	40.07	1347	1350	1315	1751	943	1347	1328.01	0.00	0	-29006	1405	1376	1356	1327	1307	1366	1317	266	404	500	940	1	1	53234000	710	16.46	0.95	03	0.12	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	1389	-4.03	20250106	1315	1.37	20250121	2835	-52.98	20240613	1156	15.31	20241209	3.52	N	289080	500	266 억		0	N	N	0	N	00	N
32	20250121	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1332	-15	5	-1.11	36942274	27601	17.83	1347	1350	1325	1751	943	1347	1338.44	0.00	0	-14742	1405	1376	1356	1327	1307	1366	1317	266	404	500	940	1	1	53234000	709	16.44	0.95	03	0.05	81.00	1402.00	2835	20240613	-53.02	1156	20241209	15.22	1389	-4.10	20250106	1323	0.68	20250102	2835	-53.02	20240613	1156	15.22	20241209	3.52	N	289080	500	266 억		0	N	N	0	N	00	N
33	20250121	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	3	2	0.22	3529186	2618	1.69	1347	1350	1346	1751	943	1347	1348.05	0.00	0	-1234	1405	1376	1356	1327	1307	1366	1317	266	404	500	940	1	1	53234000	719	16.67	0.96	03	0.00	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1389	-2.81	20250106	1323	2.04	20250102	2835	-52.38	20240613	1156	16.78	20241209	3.52	N	289080	500	266 억		0	N	N	0	N	00	N
34	20250120	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1347	-21	5	-1.54	202559253	150535	233.32	1385	1385	1336	1778	958	1368	1345.59	0.00	0	-80599	1386	1376	1366	1356	1346	1372	1352	266	410	500	950	1	1	53234000	717	16.63	0.96	03	0.28	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	1389	-3.02	20250106	1323	1.81	20250102	2835	-52.49	20240613	1156	16.52	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
35	20250120	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	-29	5	-2.12	195547644	145317	225.23	1385	1385	1336	1778	958	1368	1345.66	0.00	0	-78624	1386	1376	1366	1356	1346	1372	1352	266	410	500	950	1	1	53234000	713	16.53	0.96	03	0.27	81.00	1402.00	2835	20240613	-52.77	1156	20241209	15.83	1389	-3.60	20250106	1323	1.21	20250102	2835	-52.77	20240613	1156	15.83	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
36	20250120	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	-29	5	-2.12	156285527	116003	179.80	1385	1385	1336	1778	958	1368	1347.25	0.00	0	-63909	1386	1376	1366	1356	1346	1372	1352	266	410	500	950	1	1	53234000	713	16.53	0.96	03	0.22	81.00	1402.00	2835	20240613	-52.77	1156	20241209	15.83	1389	-3.60	20250106	1323	1.21	20250102	2835	-52.77	20240613	1156	15.83	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
37	20250120	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1345	-23	5	-1.68	99624825	73756	114.32	1385	1385	1342	1778	958	1368	1350.74	0.00	0	-31315	1386	1376	1366	1356	1346	1372	1352	266	410	500	950	1	1	53234000	716	16.60	0.96	03	0.14	81.00	1402.00	2835	20240613	-52.56	1156	20241209	16.35	1389	-3.17	20250106	1323	1.66	20250102	2835	-52.56	20240613	1156	16.35	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
38	20250120	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1357	-11	5	-0.80	56249969	41579	64.45	1385	1385	1345	1778	958	1368	1352.85	0.00	0	-9132	1386	1376	1366	1356	1346	1372	1352	266	410	500	950	1	1	53234000	722	16.75	0.97	03	0.08	81.00	1402.00	2835	20240613	-52.13	1156	20241209	17.39	1389	-2.30	20250106	1323	2.57	20250102	2835	-52.13	20240613	1156	17.39	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
39	20250120	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	-18	5	-1.32	41505663	30657	47.52	1385	1385	1345	1778	958	1368	1353.87	0.00	0	-9824	1386	1376	1366	1356	1346	1372	1352	266	410	500	950	1	1	53234000	719	16.67	0.96	03	0.06	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1389	-2.81	20250106	1323	2.04	20250102	2835	-52.38	20240613	1156	16.78	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
40	20250120	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1358	-10	5	-0.73	37635168	27795	43.08	1385	1385	1345	1778	958	1368	1354.03	0.00	0	-9073	1386	1376	1366	1356	1346	1372	1352	266	410	500	950	1	1	53234000	723	16.77	0.97	03	0.05	81.00	1402.00	2835	20240613	-52.10	1156	20241209	17.47	1389	-2.23	20250106	1323	2.65	20250102	2835	-52.10	20240613	1156	17.47	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
41	20250120	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1361	-7	5	-0.51	4846740	3544	5.49	1385	1385	1357	1778	958	1368	1367.59	0.00	0	-1982	1386	1376	1366	1356	1346	1372	1352	266	410	500	950	1	1	53234000	725	16.80	0.97	03	0.01	81.00	1402.00	2835	20240613	-51.99	1156	20241209	17.73	1389	-2.02	20250106	1323	2.87	20250102	2835	-51.99	20240613	1156	17.73	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
42	20250117	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1368	-6	5	-0.44	87982823	64518	90.03	1376	1376	1356	1786	962	1374	1363.69	0.00	0	-11061	1392	1382	1366	1356	1340	1388	1362	266	412	500	960	1	1	53234000	728	16.89	0.98	03	0.12	81.00	1402.00	2835	20240613	-51.75	1156	20241209	18.34	1389	-1.51	20250106	1323	3.40	20250102	2835	-51.75	20240613	1156	18.34	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
43	20250117	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1374	0	3	0.00	77978361	57213	79.84	1376	1376	1356	1786	962	1374	1362.95	0.00	0	-5306	1392	1382	1366	1356	1340	1388	1362	266	412	500	960	1	1	53234000	731	16.96	0.98	03	0.11	81.00	1402.00	2835	20240613	-51.53	1156	20241209	18.86	1389	-1.08	20250106	1323	3.85	20250102	2835	-51.53	20240613	1156	18.86	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
44	20250117	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1367	-7	5	-0.51	72887367	53496	74.65	1376	1376	1356	1786	962	1374	1362.48	0.00	0	-4252	1392	1382	1366	1356	1340	1388	1362	266	412	500	960	1	1	53234000	728	16.88	0.98	03	0.10	81.00	1402.00	2835	20240613	-51.78	1156	20241209	18.25	1389	-1.58	20250106	1323	3.33	20250102	2835	-51.78	20240613	1156	18.25	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
45	20250117	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1364	-10	5	-0.73	39008183	28570	39.87	1376	1376	1361	1786	962	1374	1365.35	0.00	0	-3333	1392	1382	1366	1356	1340	1388	1362	266	412	500	960	1	1	53234000	726	16.84	0.97	03	0.05	81.00	1402.00	2835	20240613	-51.89	1156	20241209	17.99	1389	-1.80	20250106	1323	3.10	20250102	2835	-51.89	20240613	1156	17.99	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
46	20250117	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1365	-9	5	-0.66	35065465	25677	35.83	1376	1376	1361	1786	962	1374	1365.64	0.00	0	-1461	1392	1382	1366	1356	1340	1388	1362	266	412	500	960	1	1	53234000	727	16.85	0.97	03	0.05	81.00	1402.00	2835	20240613	-51.85	1156	20241209	18.08	1389	-1.73	20250106	1323	3.17	20250102	2835	-51.85	20240613	1156	18.08	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
47	20250117	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1369	-5	5	-0.36	30748653	22513	31.42	1376	1376	1361	1786	962	1374	1365.82	0.00	0	-1553	1392	1382	1366	1356	1340	1388	1362	266	412	500	960	1	1	53234000	729	16.90	0.98	03	0.04	81.00	1402.00	2835	20240613	-51.71	1156	20241209	18.43	1389	-1.44	20250106	1323	3.48	20250102	2835	-51.71	20240613	1156	18.43	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
48	20250117	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1369	-5	5	-0.36	16685346	12210	17.04	1376	1376	1364	1786	962	1374	1366.53	0.00	0	-652	1392	1382	1366	1356	1340	1388	1362	266	412	500	960	1	1	53234000	729	16.90	0.98	03	0.02	81.00	1402.00	2835	20240613	-51.71	1156	20241209	18.43	1389	-1.44	20250106	1323	3.48	20250102	2835	-51.71	20240613	1156	18.43	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
49	20250117	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1365	-9	5	-0.66	556578	406	0.57	1376	1376	1365	1786	962	1374	1370.88	0.00	0	-272	1392	1382	1366	1356	1340	1388	1362	266	412	500	960	1	1	53234000	727	16.85	0.97	03	0.00	81.00	1402.00	2835	20240613	-51.85	1156	20241209	18.08	1389	-1.73	20250106	1323	3.17	20250102	2835	-51.85	20240613	1156	18.08	20241209	3.55	N	289080	500	266 억		0	N	N	0	N	00	N
50	20250116	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1374	25	2	1.85	97966302	71496	109.63	1350	1376	1350	1753	945	1349	1370.23	0.00	0	19935	1374	1361	1354	1341	1334	1358	1338	266	404	500	940	1	1	53234000	731	16.96	0.98	03	0.13	81.00	1402.00	2835	20240613	-51.53	1156	20241209	18.86	1389	-1.08	20250106	1323	3.85	20250102	2835	-51.53	20240613	1156	18.86	20241209	3.55	N	289080	500	266 억		0	N	N	239	N	00	N
51	20250116	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1369	20	2	1.48	75431191	55064	84.44	1350	1376	1350	1753	945	1349	1369.88	0.00	0	14290	1374	1361	1354	1341	1334	1358	1338	266	404	500	940	1	1	53234000	729	16.90	0.98	03	0.10	81.00	1402.00	2835	20240613	-51.71	1156	20241209	18.43	1389	-1.44	20250106	1323	3.48	20250102	2835	-51.71	20240613	1156	18.43	20241209	3.55	N	289080	500	266 억		0	N	N	239	N	00	N
52	20250116	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1369	20	2	1.48	61637371	44962	68.95	1350	1376	1350	1753	945	1349	1370.88	0.00	0	8707	1374	1361	1354	1341	1334	1358	1338	266	404	500	940	1	1	53234000	729	16.90	0.98	03	0.08	81.00	1402.00	2835	20240613	-51.71	1156	20241209	18.43	1389	-1.44	20250106	1323	3.48	20250102	2835	-51.71	20240613	1156	18.43	20241209	3.55	N	289080	500	266 억		0	N	N	239	N	00	N
53	20250116	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1370	21	2	1.56	60367619	44035	67.52	1350	1376	1350	1753	945	1349	1370.90	0.00	0	8517	1374	1361	1354	1341	1334	1358	1338	266	404	500	940	1	1	53234000	729	16.91	0.98	03	0.08	81.00	1402.00	2835	20240613	-51.68	1156	20241209	18.51	1389	-1.37	20250106	1323	3.55	20250102	2835	-51.68	20240613	1156	18.51	20241209	3.55	N	289080	500	266 억		0	N	N	239	N	00	N
54	20250116	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1371	22	2	1.63	48159147	35112	53.84	1350	1376	1350	1753	945	1349	1371.59	0.00	0	4895	1374	1361	1354	1341	1334	1358	1338	266	404	500	940	1	1	53234000	730	16.93	0.98	03	0.07	81.00	1402.00	2835	20240613	-51.64	1156	20241209	18.60	1389	-1.30	20250106	1323	3.63	20250102	2835	-51.64	20240613	1156	18.60	20241209	3.55	N	289080	500	266 억		0	N	N	239	N	00	N
55	20250116	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1374	25	2	1.85	46544894	33934	52.03	1350	1376	1350	1753	945	1349	1371.63	0.00	0	4412	1374	1361	1354	1341	1334	1358	1338	266	404	500	940	1	1	53234000	731	16.96	0.98	03	0.06	81.00	1402.00	2835	20240613	-51.53	1156	20241209	18.86	1389	-1.08	20250106	1323	3.85	20250102	2835	-51.53	20240613	1156	18.86	20241209	3.55	N	289080	500	266 억		0	N	N	239	N	00	N
56	20250116	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1372	23	2	1.70	32336521	23584	36.16	1350	1376	1350	1753	945	1349	1371.12	0.00	0	3271	1374	1361	1354	1341	1334	1358	1338	266	404	500	940	1	1	53234000	730	16.94	0.98	03	0.04	81.00	1402.00	2835	20240613	-51.60	1156	20241209	18.69	1389	-1.22	20250106	1323	3.70	20250102	2835	-51.60	20240613	1156	18.69	20241209	3.55	N	289080	500	266 억		0	N	N	239	N	00	N
57	20250116	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1373	24	2	1.78	7182305	5257	8.06	1350	1375	1350	1753	945	1349	1366.24	0.00	0	18	1374	1361	1354	1341	1334	1358	1338	266	404	500	940	1	1	53234000	731	16.95	0.98	03	0.01	81.00	1402.00	2835	20240613	-51.57	1156	20241209	18.77	1389	-1.15	20250106	1323	3.78	20250102	2835	-51.57	20240613	1156	18.77	20241209	3.55	N	289080	500	266 억		0	N	N	239	N	00	N
58	20250115	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1349	-11	5	-0.81	57372557	42403	124.92	1355	1367	1347	1768	952	1360	1353.06	0.00	0	-18124	1374	1366	1354	1346	1334	1371	1351	266	408	500	950	1	1	53234000	718	16.65	0.96	03	0.08	81.00	1402.00	2835	20240613	-52.42	1156	20241209	16.70	1389	-2.88	20250106	1323	1.97	20250102	2835	-52.42	20240613	1156	16.70	20241209	3.56	N	289080	500	266 억		0	N	N	239	N	00	N
59	20250115	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1349	-11	5	-0.81	54703086	40424	119.09	1355	1367	1347	1768	952	1360	1353.23	0.00	0	-17040	1374	1366	1354	1346	1334	1371	1351	266	408	500	950	1	1	53234000	718	16.65	0.96	03	0.08	81.00	1402.00	2835	20240613	-52.42	1156	20241209	16.70	1389	-2.88	20250106	1323	1.97	20250102	2835	-52.42	20240613	1156	16.70	20241209	3.56	N	289080	500	266 억		0	N	N	159	N	00	N
60	20250115	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1347	-13	5	-0.96	50299929	37157	109.47	1355	1367	1347	1768	952	1360	1353.71	0.00	0	-14848	1374	1366	1354	1346	1334	1371	1351	266	408	500	950	1	1	53234000	717	16.63	0.96	03	0.07	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	1389	-3.02	20250106	1323	1.81	20250102	2835	-52.49	20240613	1156	16.52	20241209	3.56	N	289080	500	266 억		0	N	N	159	N	00	N
61	20250115	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1353	-7	5	-0.51	38648202	28516	84.01	1355	1367	1349	1768	952	1360	1355.32	0.00	0	-11043	1374	1366	1354	1346	1334	1371	1351	266	408	500	950	1	1	53234000	720	16.70	0.97	03	0.05	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	1389	-2.59	20250106	1323	2.27	20250102	2835	-52.28	20240613	1156	17.04	20241209	3.56	N	289080	500	266 억		0	N	N	159	N	00	N
62	20250115	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	-10	5	-0.74	35903566	26487	78.03	1355	1367	1349	1768	952	1360	1355.52	0.00	0	-11043	1374	1366	1354	1346	1334	1371	1351	266	408	500	950	1	1	53234000	719	16.67	0.96	03	0.05	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1389	-2.81	20250106	1323	2.04	20250102	2835	-52.38	20240613	1156	16.78	20241209	3.56	N	289080	500	266 억		0	N	N	159	N	00	N
63	20250115	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1354	-6	5	-0.44	28733827	21182	62.40	1355	1367	1351	1768	952	1360	1356.52	0.00	0	-10626	1374	1366	1354	1346	1334	1371	1351	266	408	500	950	1	1	53234000	721	16.72	0.97	03	0.04	81.00	1402.00	2835	20240613	-52.24	1156	20241209	17.13	1389	-2.52	20250106	1323	2.34	20250102	2835	-52.24	20240613	1156	17.13	20241209	3.56	N	289080	500	266 억		0	N	N	159	N	00	N
64	20250115	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	0	3	0.00	13112278	9633	28.38	1355	1367	1355	1768	952	1360	1361.18	0.00	0	-5307	1374	1366	1354	1346	1334	1371	1351	266	408	500	950	1	1	53234000	724	16.79	0.97	03	0.02	81.00	1402.00	2835	20240613	-52.03	1156	20241209	17.65	1389	-2.09	20250106	1323	2.80	20250102	2835	-52.03	20240613	1156	17.65	20241209	3.56	N	289080	500	266 억		0	N	N	159	N	00	N
65	20250115	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1365	5	2	0.37	3252293	2389	7.04	1355	1367	1355	1768	952	1360	1361.36	0.00	0	683	1374	1366	1354	1346	1334	1371	1351	266	408	500	950	1	1	53234000	727	16.85	0.97	03	0.00	81.00	1402.00	2835	20240613	-51.85	1156	20241209	18.08	1389	-1.73	20250106	1323	3.17	20250102	2835	-51.85	20240613	1156	18.08	20241209	3.56	N	289080	500	266 억		0	N	N	159	N	00	N
66	20250114	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	19	2	1.42	45741481	33824	46.62	1342	1362	1342	1743	939	1341	1352.34	0.00	0	11130	1386	1363	1347	1324	1308	1355	1316	266	402	500	930	1	1	53234000	724	16.79	0.97	03	0.06	81.00	1402.00	2835	20240613	-52.03	1156	20241209	17.65	1389	-2.09	20250106	1323	2.80	20250102	2835	-52.03	20240613	1156	17.65	20241209	3.54	N	289080	500	266 억		0	N	N	159	N	00	N
67	20250114	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1351	10	2	0.75	43642989	32281	44.50	1342	1362	1342	1743	939	1341	1351.97	0.00	0	10972	1386	1363	1347	1324	1308	1355	1316	266	402	500	930	1	1	53234000	719	16.68	0.96	03	0.06	81.00	1402.00	2835	20240613	-52.35	1156	20241209	16.87	1389	-2.74	20250106	1323	2.12	20250102	2835	-52.35	20240613	1156	16.87	20241209	3.54	N	289080	500	266 억		0	N	N	1341	N	00	N
68	20250114	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	19	2	1.42	37951787	28093	38.72	1342	1360	1342	1743	939	1341	1350.93	0.00	0	10133	1386	1363	1347	1324	1308	1355	1316	266	402	500	930	1	1	53234000	724	16.79	0.97	03	0.05	81.00	1402.00	2835	20240613	-52.03	1156	20241209	17.65	1389	-2.09	20250106	1323	2.80	20250102	2835	-52.03	20240613	1156	17.65	20241209	3.54	N	289080	500	266 억		0	N	N	1341	N	00	N
69	20250114	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1353	12	2	0.89	32721571	24239	33.41	1342	1357	1342	1743	939	1341	1349.96	0.00	0	9189	1386	1363	1347	1324	1308	1355	1316	266	402	500	930	1	1	53234000	720	16.70	0.97	03	0.05	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	1389	-2.59	20250106	1323	2.27	20250102	2835	-52.28	20240613	1156	17.04	20241209	3.54	N	289080	500	266 억		0	N	N	1341	N	00	N
70	20250114	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1355	14	2	1.04	30643949	22704	31.30	1342	1357	1342	1743	939	1341	1349.72	0.00	0	8943	1386	1363	1347	1324	1308	1355	1316	266	402	500	930	1	1	53234000	721	16.73	0.97	03	0.04	81.00	1402.00	2835	20240613	-52.20	1156	20241209	17.21	1389	-2.45	20250106	1323	2.42	20250102	2835	-52.20	20240613	1156	17.21	20241209	3.54	N	289080	500	266 억		0	N	N	1341	N	00	N
71	20250114	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1354	13	2	0.97	22505543	16676	22.99	1342	1355	1342	1743	939	1341	1349.58	0.00	0	5109	1386	1363	1347	1324	1308	1355	1316	266	402	500	930	1	1	53234000	721	16.72	0.97	03	0.03	81.00	1402.00	2835	20240613	-52.24	1156	20241209	17.13	1389	-2.52	20250106	1323	2.34	20250102	2835	-52.24	20240613	1156	17.13	20241209	3.54	N	289080	500	266 억		0	N	N	1341	N	00	N
72	20250114	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1354	13	2	0.97	9379957	6957	9.59	1342	1355	1342	1743	939	1341	1348.28	0.00	0	2649	1386	1363	1347	1324	1308	1355	1316	266	402	500	930	1	1	53234000	721	16.72	0.97	03	0.01	81.00	1402.00	2835	20240613	-52.24	1156	20241209	17.13	1389	-2.52	20250106	1323	2.34	20250102	2835	-52.24	20240613	1156	17.13	20241209	3.54	N	289080	500	266 억		0	N	N	1341	N	00	N
73	20250114	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1354	13	2	0.97	1104965	819	1.13	1342	1355	1342	1743	939	1341	1349.16	0.00	0	-53	1386	1363	1347	1324	1308	1355	1316	266	402	500	930	1	1	53234000	721	16.72	0.97	03	0.00	81.00	1402.00	2835	20240613	-52.24	1156	20241209	17.13	1389	-2.52	20250106	1323	2.34	20250102	2835	-52.24	20240613	1156	17.13	20241209	3.54	N	289080	500	266 억		0	N	N	1341	N	00	N
74	20250113	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1341	-21	5	-1.54	82265847	61188	68.44	1370	1370	1331	1770	954	1362	1344.48	0.00	0	-11931	1392	1376	1368	1352	1344	1373	1349	266	408	500	950	1	1	53234000	714	16.56	0.96	03	0.11	81.00	1402.00	2835	20240613	-52.70	1156	20241209	16.00	1389	-3.46	20250106	1323	1.36	20250102	2835	-52.70	20240613	1156	16.00	20241209	3.54	N	289080	500	266 억		0	N	N	1341	N	00	N
75	20250113	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	-23	5	-1.69	75621096	56233	62.90	1370	1370	1331	1770	954	1362	1344.78	0.00	0	-11261	1392	1376	1368	1352	1344	1373	1349	266	408	500	950	1	1	53234000	713	16.53	0.96	03	0.11	81.00	1402.00	2835	20240613	-52.77	1156	20241209	15.83	1389	-3.60	20250106	1323	1.21	20250102	2835	-52.77	20240613	1156	15.83	20241209	3.54	N	289080	500	266 억		0	N	N	0	N	00	N
76	20250113	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1338	-24	5	-1.76	67661646	50276	56.24	1370	1370	1331	1770	954	1362	1345.80	0.00	0	-10823	1392	1376	1368	1352	1344	1373	1349	266	408	500	950	1	1	53234000	712	16.52	0.95	03	0.09	81.00	1402.00	2835	20240613	-52.80	1156	20241209	15.74	1389	-3.67	20250106	1323	1.13	20250102	2835	-52.80	20240613	1156	15.74	20241209	3.54	N	289080	500	266 억		0	N	N	0	N	00	N
77	20250113	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	-23	5	-1.69	65656001	48774	54.56	1370	1370	1331	1770	954	1362	1346.13	0.00	0	-10603	1392	1376	1368	1352	1344	1373	1349	266	408	500	950	1	1	53234000	713	16.53	0.96	03	0.09	81.00	1402.00	2835	20240613	-52.77	1156	20241209	15.83	1389	-3.60	20250106	1323	1.21	20250102	2835	-52.77	20240613	1156	15.83	20241209	3.54	N	289080	500	266 억		0	N	N	0	N	00	N
78	20250113	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1342	-20	5	-1.47	55164132	40906	45.76	1370	1370	1333	1770	954	1362	1348.56	0.00	0	-8725	1392	1376	1368	1352	1344	1373	1349	266	408	500	950	1	1	53234000	714	16.57	0.96	03	0.08	81.00	1402.00	2835	20240613	-52.66	1156	20241209	16.09	1389	-3.38	20250106	1323	1.44	20250102	2835	-52.66	20240613	1156	16.09	20241209	3.54	N	289080	500	266 억		0	N	N	0	N	00	N
79	20250113	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1346	-16	5	-1.17	53534458	39695	44.40	1370	1370	1333	1770	954	1362	1348.64	0.00	0	-7666	1392	1376	1368	1352	1344	1373	1349	266	408	500	950	1	1	53234000	717	16.62	0.96	03	0.07	81.00	1402.00	2835	20240613	-52.52	1156	20241209	16.44	1389	-3.10	20250106	1323	1.74	20250102	2835	-52.52	20240613	1156	16.44	20241209	3.54	N	289080	500	266 억		0	N	N	0	N	00	N
80	20250113	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1359	-3	5	-0.22	24569377	18178	20.33	1370	1370	1341	1770	954	1362	1351.60	0.00	0	-2689	1392	1376	1368	1352	1344	1373	1349	266	408	500	950	1	1	53234000	723	16.78	0.97	03	0.03	81.00	1402.00	2835	20240613	-52.06	1156	20241209	17.56	1389	-2.16	20250106	1323	2.72	20250102	2835	-52.06	20240613	1156	17.56	20241209	3.54	N	289080	500	266 억		0	N	N	0	N	00	N
81	20250113	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1342	-20	5	-1.47	7761531	5751	6.43	1370	1370	1341	1770	954	1362	1349.60	0.00	0	1213	1392	1376	1368	1352	1344	1373	1349	266	408	500	950	1	1	53234000	714	16.57	0.96	03	0.01	81.00	1402.00	2835	20240613	-52.66	1156	20241209	16.09	1389	-3.38	20250106	1323	1.44	20250102	2835	-52.66	20240613	1156	16.09	20241209	3.54	N	289080	500	266 억		0	N	N	0	N	00	N
82	20250110	161006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1362	-8	5	-0.58	122575828	89347	193.67	1369	1384	1360	1781	959	1370	1371.91	0.00	0	11709	1394	1381	1372	1359	1350	1377	1355	266	411	500	950	1	1	53234000	725	16.81	0.97	03	0.17	81.00	1402.00	2835	20240613	-51.96	1156	20241209	17.82	1389	-1.94	20250106	1323	2.95	20250102	2835	-51.96	20240613	1156	17.82	20241209	3.53	N	289080	500	266 억		0	N	N	0	N	00	N
83	20250110	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1368	-2	5	-0.15	112200272	81737	177.18	1369	1384	1360	1781	959	1370	1372.70	0.00	0	11802	1394	1381	1372	1359	1350	1377	1355	266	411	500	950	1	1	53234000	728	16.89	0.98	03	0.15	81.00	1402.00	2835	20240613	-51.75	1156	20241209	18.34	1389	-1.51	20250106	1323	3.40	20250102	2835	-51.75	20240613	1156	18.34	20241209	3.53	N	289080	500	266 억		0	N	N	0	N	00	N
84	20250110	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1375	5	2	0.36	93784883	68288	148.02	1369	1384	1362	1781	959	1370	1373.37	0.00	0	8934	1394	1381	1372	1359	1350	1377	1355	266	411	500	950	1	1	53234000	732	16.98	0.98	03	0.13	81.00	1402.00	2835	20240613	-51.50	1156	20241209	18.94	1389	-1.01	20250106	1323	3.93	20250102	2835	-51.50	20240613	1156	18.94	20241209	3.53	N	289080	500	266 억		0	N	N	0	N	00	N
85	20250110	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1380	10	2	0.73	89644247	65286	141.52	1369	1384	1362	1781	959	1370	1373.10	0.00	0	9244	1394	1381	1372	1359	1350	1377	1355	266	411	500	950	1	1	53234000	735	17.04	0.98	03	0.12	81.00	1402.00	2835	20240613	-51.32	1156	20241209	19.38	1389	-0.65	20250106	1323	4.31	20250102	2835	-51.32	20240613	1156	19.38	20241209	3.53	N	289080	500	266 억		0	N	N	0	N	00	N
86	20250110	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1379	9	2	0.66	83650359	60940	132.10	1369	1384	1362	1781	959	1370	1372.67	0.00	0	10542	1394	1381	1372	1359	1350	1377	1355	266	411	500	950	1	1	53234000	734	17.02	0.98	03	0.11	81.00	1402.00	2835	20240613	-51.36	1156	20241209	19.29	1389	-0.72	20250106	1323	4.23	20250102	2835	-51.36	20240613	1156	19.29	20241209	3.53	N	289080	500	266 억		0	N	N	0	N	00	N
87	20250110	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1380	10	2	0.73	80632543	58751	127.35	1369	1384	1362	1781	959	1370	1372.45	0.00	0	10938	1394	1381	1372	1359	1350	1377	1355	266	411	500	950	1	1	53234000	735	17.04	0.98	03	0.11	81.00	1402.00	2835	20240613	-51.32	1156	20241209	19.38	1389	-0.65	20250106	1323	4.31	20250102	2835	-51.32	20240613	1156	19.38	20241209	3.53	N	289080	500	266 억		0	N	N	0	N	00	N
88	20250110	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1378	8	2	0.58	42132094	30833	66.84	1369	1384	1362	1781	959	1370	1366.46	0.00	0	9679	1394	1381	1372	1359	1350	1377	1355	266	411	500	950	1	1	53234000	734	17.01	0.98	03	0.06	81.00	1402.00	2835	20240613	-51.39	1156	20241209	19.20	1389	-0.79	20250106	1323	4.16	20250102	2835	-51.39	20240613	1156	19.20	20241209	3.53	N	289080	500	266 억		0	N	N	0	N	00	N
89	20250110	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1368	-2	5	-0.15	20552400	15075	32.68	1369	1369	1362	1781	959	1370	1363.34	0.00	0	10497	1394	1381	1372	1359	1350	1377	1355	266	411	500	950	1	1	53234000	728	16.89	0.98	03	0.03	81.00	1402.00	2835	20240613	-51.75	1156	20241209	18.34	1389	-1.51	20250106	1323	3.40	20250102	2835	-51.75	20240613	1156	18.34	20241209	3.53	N	289080	500	266 억		0	N	N	0	N	00	N
90	20250109	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1370	-11	5	-0.80	63274522	46088	49.75	1381	1385	1363	1795	967	1381	1372.91	0.00	0	-14045	1397	1389	1376	1368	1355	1393	1372	266	414	500	960	1	1	53234000	729	16.91	0.98	03	0.09	81.00	1402.00	2835	20240613	-51.68	1156	20241209	18.51	1389	-1.37	20250106	1323	3.55	20250102	2835	-51.68	20240613	1156	18.51	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
91	20250109	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1377	-4	5	-0.29	60664525	44183	47.69	1381	1385	1363	1795	967	1381	1373.03	0.00	0	-13573	1397	1389	1376	1368	1355	1393	1372	266	414	500	960	1	1	53234000	733	17.00	0.98	03	0.08	81.00	1402.00	2835	20240613	-51.43	1156	20241209	19.12	1389	-0.86	20250106	1323	4.08	20250102	2835	-51.43	20240613	1156	19.12	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
92	20250109	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1375	-6	5	-0.43	52017148	37885	40.90	1381	1385	1363	1795	967	1381	1373.03	0.00	0	-16431	1397	1389	1376	1368	1355	1393	1372	266	414	500	960	1	1	53234000	732	16.98	0.98	03	0.07	81.00	1402.00	2835	20240613	-51.50	1156	20241209	18.94	1389	-1.01	20250106	1323	3.93	20250102	2835	-51.50	20240613	1156	18.94	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
93	20250109	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1377	-4	5	-0.29	43917980	31975	34.52	1381	1385	1363	1795	967	1381	1373.51	0.00	0	-16518	1397	1389	1376	1368	1355	1393	1372	266	414	500	960	1	1	53234000	733	17.00	0.98	03	0.06	81.00	1402.00	2835	20240613	-51.43	1156	20241209	19.12	1389	-0.86	20250106	1323	4.08	20250102	2835	-51.43	20240613	1156	19.12	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
94	20250109	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1375	-6	5	-0.43	36293564	26430	28.53	1381	1385	1363	1795	967	1381	1373.20	0.00	0	-12046	1397	1389	1376	1368	1355	1393	1372	266	414	500	960	1	1	53234000	732	16.98	0.98	03	0.05	81.00	1402.00	2835	20240613	-51.50	1156	20241209	18.94	1389	-1.01	20250106	1323	3.93	20250102	2835	-51.50	20240613	1156	18.94	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
95	20250109	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1378	-3	5	-0.22	34554734	25159	27.16	1381	1385	1363	1795	967	1381	1373.45	0.00	0	-12103	1397	1389	1376	1368	1355	1393	1372	266	414	500	960	1	1	53234000	734	17.01	0.98	03	0.05	81.00	1402.00	2835	20240613	-51.39	1156	20241209	19.20	1389	-0.79	20250106	1323	4.16	20250102	2835	-51.39	20240613	1156	19.20	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
96	20250109	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1371	-10	5	-0.72	30353534	22106	23.86	1381	1385	1363	1795	967	1381	1373.09	0.00	0	-10902	1397	1389	1376	1368	1355	1393	1372	266	414	500	960	1	1	53234000	730	16.93	0.98	03	0.04	81.00	1402.00	2835	20240613	-51.64	1156	20241209	18.60	1389	-1.30	20250106	1323	3.63	20250102	2835	-51.64	20240613	1156	18.60	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
97	20250109	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1382	1	2	0.07	5886947	4274	4.61	1381	1385	1372	1795	967	1381	1377.39	0.00	0	-2086	1397	1389	1376	1368	1355	1393	1372	266	414	500	960	1	1	53234000	736	17.06	0.99	03	0.01	81.00	1402.00	2835	20240613	-51.25	1156	20241209	19.55	1389	-0.50	20250106	1323	4.46	20250102	2835	-51.25	20240613	1156	19.55	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
98	20250108	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1381	16	2	1.17	122186210	88835	69.68	1364	1384	1363	1774	956	1365	1375.37	0.00	0	1467	1402	1383	1368	1349	1334	1376	1342	266	409	500	950	1	1	53234000	735	17.05	0.99	03	0.17	81.00	1402.00	2835	20240613	-51.29	1156	20241209	19.46	1389	-0.58	20250106	1323	4.38	20250102	2835	-51.29	20240613	1156	19.46	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
99	20250108	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1381	16	2	1.17	116556890	84758	66.48	1364	1384	1363	1774	956	1365	1375.17	0.00	0	356	1402	1383	1368	1349	1334	1376	1342	266	409	500	950	1	1	53234000	735	17.05	0.99	03	0.16	81.00	1402.00	2835	20240613	-51.29	1156	20241209	19.46	1389	-0.58	20250106	1323	4.38	20250102	2835	-51.29	20240613	1156	19.46	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
100	20250108	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1382	17	2	1.25	108922435	79221	62.14	1364	1384	1363	1774	956	1365	1374.92	0.00	0	-698	1402	1383	1368	1349	1334	1376	1342	266	409	500	950	1	1	53234000	736	17.06	0.99	03	0.15	81.00	1402.00	2835	20240613	-51.25	1156	20241209	19.55	1389	-0.50	20250106	1323	4.46	20250102	2835	-51.25	20240613	1156	19.55	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
101	20250108	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1384	19	2	1.39	101357421	73744	57.84	1364	1384	1363	1774	956	1365	1374.45	0.00	0	-1603	1402	1383	1368	1349	1334	1376	1342	266	409	500	950	1	1	53234000	737	17.09	0.99	03	0.14	81.00	1402.00	2835	20240613	-51.18	1156	20241209	19.72	1389	-0.36	20250106	1323	4.61	20250102	2835	-51.18	20240613	1156	19.72	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
102	20250108	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1384	19	2	1.39	94502816	68777	53.94	1364	1384	1363	1774	956	1365	1374.05	0.00	0	1479	1402	1383	1368	1349	1334	1376	1342	266	409	500	950	1	1	53234000	737	17.09	0.99	03	0.13	81.00	1402.00	2835	20240613	-51.18	1156	20241209	19.72	1389	-0.36	20250106	1323	4.61	20250102	2835	-51.18	20240613	1156	19.72	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
103	20250108	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1379	14	2	1.03	77595576	56511	44.32	1364	1380	1363	1774	956	1365	1373.11	0.00	0	2094	1402	1383	1368	1349	1334	1376	1342	266	409	500	950	1	1	53234000	734	17.02	0.98	03	0.11	81.00	1402.00	2835	20240613	-51.36	1156	20241209	19.29	1389	-0.72	20250106	1323	4.23	20250102	2835	-51.36	20240613	1156	19.29	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
104	20250108	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1371	6	2	0.44	34493565	25170	19.74	1364	1380	1363	1774	956	1365	1370.42	0.00	0	7312	1402	1383	1368	1349	1334	1376	1342	266	409	500	950	1	1	53234000	730	16.93	0.98	03	0.05	81.00	1402.00	2835	20240613	-51.64	1156	20241209	18.60	1389	-1.30	20250106	1323	3.63	20250102	2835	-51.64	20240613	1156	18.60	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
105	20250108	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1370	5	2	0.37	12185446	8904	6.98	1364	1375	1363	1774	956	1365	1368.54	0.00	0	3960	1402	1383	1368	1349	1334	1376	1342	266	409	500	950	1	1	53234000	729	16.91	0.98	03	0.02	81.00	1402.00	2835	20240613	-51.68	1156	20241209	18.51	1389	-1.37	20250106	1323	3.55	20250102	2835	-51.68	20240613	1156	18.51	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
106	20250107	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1365	-23	5	-1.66	174019411	127073	131.69	1382	1387	1353	1804	972	1388	1369.45	0.00	0	-23819	1407	1397	1379	1369	1351	1402	1374	266	416	500	970	1	1	53234000	727	16.85	0.97	03	0.24	81.00	1402.00	2835	20240613	-51.85	1156	20241209	18.08	1389	-1.73	20250106	1323	3.17	20250102	2835	-51.85	20240613	1156	18.08	20241209	3.45	N	289080	500	266 억		0	N	N	0	N	00	N
107	20250107	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1366	-22	5	-1.59	168084150	122729	127.19	1382	1387	1353	1804	972	1388	1369.56	0.00	0	-21778	1407	1397	1379	1369	1351	1402	1374	266	416	500	970	1	1	53234000	727	16.86	0.97	03	0.23	81.00	1402.00	2835	20240613	-51.82	1156	20241209	18.17	1389	-1.66	20250106	1323	3.25	20250102	2835	-51.82	20240613	1156	18.17	20241209	3.45	N	289080	500	266 억		0	N	N	0	N	00	N
108	20250107	141001	57	100.00	KOSDAQ		금융	N	N	N	N		N	1366	-22	5	-1.59	163501564	119368	123.70	1382	1387	1353	1804	972	1388	1369.73	0.00	0	-19832	1407	1397	1379	1369	1351	1402	1374	266	416	500	970	1	1	53234000	727	16.86	0.97	03	0.22	81.00	1402.00	2835	20240613	-51.82	1156	20241209	18.17	1389	-1.66	20250106	1323	3.25	20250102	2835	-51.82	20240613	1156	18.17	20241209	3.45	N	289080	500	266 억		0	N	N	0	N	00	N
109	20250107	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1371	-17	5	-1.22	133970041	97698	101.25	1382	1387	1353	1804	972	1388	1371.27	0.00	0	-14049	1407	1397	1379	1369	1351	1402	1374	266	416	500	970	1	1	53234000	730	16.93	0.98	03	0.18	81.00	1402.00	2835	20240613	-51.64	1156	20241209	18.60	1389	-1.30	20250106	1323	3.63	20250102	2835	-51.64	20240613	1156	18.60	20241209	3.45	N	289080	500	266 억		0	N	N	0	N	00	N
110	20250107	121002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1371	-17	5	-1.22	130239552	94966	98.41	1382	1387	1353	1804	972	1388	1371.43	0.00	0	-12478	1407	1397	1379	1369	1351	1402	1374	266	416	500	970	1	1	53234000	730	16.93	0.98	03	0.18	81.00	1402.00	2835	20240613	-51.64	1156	20241209	18.60	1389	-1.30	20250106	1323	3.63	20250102	2835	-51.64	20240613	1156	18.60	20241209	3.45	N	289080	500	266 억		0	N	N	0	N	00	N
111	20250107	110957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1373	-15	5	-1.08	74257229	53942	55.90	1382	1387	1366	1804	972	1388	1376.61	0.00	0	-30296	1407	1397	1379	1369	1351	1402	1374	266	416	500	970	1	1	53234000	731	16.95	0.98	03	0.10	81.00	1402.00	2835	20240613	-51.57	1156	20241209	18.77	1389	-1.15	20250106	1323	3.78	20250102	2835	-51.57	20240613	1156	18.77	20241209	3.45	N	289080	500	266 억		0	N	N	0	N	00	N
112	20250107	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1378	-10	5	-0.72	54758178	39703	41.14	1382	1387	1370	1804	972	1388	1379.19	0.00	0	-28290	1407	1397	1379	1369	1351	1402	1374	266	416	500	970	1	1	53234000	734	17.01	0.98	03	0.07	81.00	1402.00	2835	20240613	-51.39	1156	20241209	19.20	1389	-0.79	20250106	1323	4.16	20250102	2835	-51.39	20240613	1156	19.20	20241209	3.45	N	289080	500	266 억		0	N	N	0	N	00	N
113	20250107	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1384	-4	5	-0.29	2569986	1858	1.93	1382	1387	1381	1804	972	1388	1383.20	0.00	0	-501	1407	1397	1379	1369	1351	1402	1374	266	416	500	970	1	1	53234000	737	17.09	0.99	03	0.00	81.00	1402.00	2835	20240613	-51.18	1156	20241209	19.72	1389	-0.36	20250106	1323	4.61	20250102	2835	-51.18	20240613	1156	19.72	20241209	3.45	N	289080	500	266 억		0	N	N	0	N	00	N
114	20250106	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1388	27	2	1.98	132090496	95659	100.71	1361	1389	1361	1769	953	1361	1380.83	0.00	0	1904	1383	1372	1359	1348	1335	1377	1353	266	408	500	950	1	1	53234000	739	17.14	0.99	03	0.18	81.00	1402.00	2835	20240613	-51.04	1156	20241209	20.07	1389	-0.07	20250106	1323	4.91	20250102	2835	-51.04	20240613	1156	20.07	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
115	20250106	150948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1387	26	2	1.91	125791954	91115	95.93	1361	1389	1361	1769	953	1361	1380.58	0.00	0	1952	1383	1372	1359	1348	1335	1377	1353	266	408	500	950	1	1	53234000	738	17.12	0.99	03	0.17	81.00	1402.00	2835	20240613	-51.08	1156	20241209	19.98	1389	-0.14	20250106	1323	4.84	20250102	2835	-51.08	20240613	1156	19.98	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
116	20250106	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1385	24	2	1.76	99891226	72402	76.23	1361	1387	1361	1769	953	1361	1379.67	0.00	0	6475	1383	1372	1359	1348	1335	1377	1353	266	408	500	950	1	1	53234000	737	17.10	0.99	03	0.14	81.00	1402.00	2835	20240613	-51.15	1156	20241209	19.81	1387	-0.14	20250106	1323	4.69	20250102	2835	-51.15	20240613	1156	19.81	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
117	20250106	130939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1385	24	2	1.76	83209294	60345	63.53	1361	1386	1361	1769	953	1361	1378.89	0.00	0	466	1383	1372	1359	1348	1335	1377	1353	266	408	500	950	1	1	53234000	737	17.10	0.99	03	0.11	81.00	1402.00	2835	20240613	-51.15	1156	20241209	19.81	1386	-0.07	20250106	1323	4.69	20250102	2835	-51.15	20240613	1156	19.81	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
118	20250106	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1378	17	2	1.25	72863434	52858	55.65	1361	1386	1361	1769	953	1361	1378.48	0.00	0	2038	1383	1372	1359	1348	1335	1377	1353	266	408	500	950	1	1	53234000	734	17.01	0.98	03	0.10	81.00	1402.00	2835	20240613	-51.39	1156	20241209	19.20	1386	-0.58	20250106	1323	4.16	20250102	2835	-51.39	20240613	1156	19.20	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
119	20250106	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1378	17	2	1.25	47294507	34343	36.16	1361	1386	1361	1769	953	1361	1377.12	0.00	0	-3834	1383	1372	1359	1348	1335	1377	1353	266	408	500	950	1	1	53234000	734	17.01	0.98	03	0.06	81.00	1402.00	2835	20240613	-51.39	1156	20241209	19.20	1386	-0.58	20250106	1323	4.16	20250102	2835	-51.39	20240613	1156	19.20	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
120	20250106	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1385	24	2	1.76	43048483	31263	32.91	1361	1386	1361	1769	953	1361	1376.98	0.00	0	-3760	1383	1372	1359	1348	1335	1377	1353	266	408	500	950	1	1	53234000	737	17.10	0.99	03	0.06	81.00	1402.00	2835	20240613	-51.15	1156	20241209	19.81	1386	-0.07	20250106	1323	4.69	20250102	2835	-51.15	20240613	1156	19.81	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
121	20250106	090941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1375	14	2	1.03	2826557	2060	2.17	1361	1375	1361	1769	953	1361	1372.12	0.00	0	-1160	1383	1372	1359	1348	1335	1377	1353	266	408	500	950	1	1	53234000	732	16.98	0.98	03	0.00	81.00	1402.00	2835	20240613	-51.50	1156	20241209	18.94	1375	0.00	20250106	1323	3.93	20250102	2835	-51.50	20240613	1156	18.94	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
122	20250103	160937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1361	1	2	0.07	128819884	94573	59.45	1346	1370	1346	1768	952	1360	1362.12	0.00	0	6958	1392	1375	1349	1332	1306	1384	1341	266	408	500	950	1	1	53234000	725	16.80	0.97	03	0.18	81.00	1402.00	2835	20240613	-51.99	1156	20241209	17.73	1370	-0.66	20250103	1323	2.87	20250102	2835	-51.99	20240613	1156	17.73	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
123	20250103	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1364	4	2	0.29	126267859	92698	58.27	1346	1370	1346	1768	952	1360	1362.14	0.00	0	7463	1392	1375	1349	1332	1306	1384	1341	266	408	500	950	1	1	53234000	726	16.84	0.97	03	0.17	81.00	1402.00	2835	20240613	-51.89	1156	20241209	17.99	1370	-0.44	20250103	1323	3.10	20250102	2835	-51.89	20240613	1156	17.99	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
124	20250103	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1365	5	2	0.37	105021512	77086	48.45	1346	1370	1346	1768	952	1360	1362.39	0.00	0	8765	1392	1375	1349	1332	1306	1384	1341	266	408	500	950	1	1	53234000	727	16.85	0.97	03	0.14	81.00	1402.00	2835	20240613	-51.85	1156	20241209	18.08	1370	-0.36	20250103	1323	3.17	20250102	2835	-51.85	20240613	1156	18.08	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
125	20250103	130940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1370	10	2	0.74	87997807	64605	40.61	1346	1370	1346	1768	952	1360	1362.09	0.00	0	11201	1392	1375	1349	1332	1306	1384	1341	266	408	500	950	1	1	53234000	729	16.91	0.98	03	0.12	81.00	1402.00	2835	20240613	-51.68	1156	20241209	18.51	1370	0.00	20250103	1323	3.55	20250102	2835	-51.68	20240613	1156	18.51	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
126	20250103	120939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1368	8	2	0.59	66893317	49169	30.91	1346	1368	1346	1768	952	1360	1360.48	0.00	0	8214	1392	1375	1349	1332	1306	1384	1341	266	408	500	950	1	1	53234000	728	16.89	0.98	03	0.09	81.00	1402.00	2835	20240613	-51.75	1156	20241209	18.34	1368	0.00	20250103	1323	3.40	20250102	2835	-51.75	20240613	1156	18.34	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
127	20250103	110939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1362	2	2	0.15	47632679	35064	22.04	1346	1366	1346	1768	952	1360	1358.45	0.00	0	2300	1392	1375	1349	1332	1306	1384	1341	266	408	500	950	1	1	53234000	725	16.81	0.97	03	0.07	81.00	1402.00	2835	20240613	-51.96	1156	20241209	17.82	1366	0.00	20250102	1323	2.95	20250102	2835	-51.96	20240613	1156	17.82	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
128	20250103	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1361	1	2	0.07	31555412	23202	14.58	1346	1366	1346	1768	952	1360	1360.03	0.00	0	4215	1392	1375	1349	1332	1306	1384	1341	266	408	500	950	1	1	53234000	725	16.80	0.97	03	0.04	81.00	1402.00	2835	20240613	-51.99	1156	20241209	17.73	1366	0.00	20250102	1323	2.87	20250102	2835	-51.99	20240613	1156	17.73	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
129	20250103	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1364	4	2	0.29	9574777	7052	4.43	1346	1364	1346	1768	952	1360	1357.74	0.00	0	3177	1392	1375	1349	1332	1306	1384	1341	266	408	500	950	1	1	53234000	726	16.84	0.97	03	0.01	81.00	1402.00	2835	20240613	-51.89	1156	20241209	17.99	1366	-0.15	20250102	1323	3.10	20250102	2835	-51.89	20240613	1156	17.99	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
130	20250102	160929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	37	2	2.80	214141103	158543	217.52	1325	1366	1323	1719	927	1323	1350.67	0.00	0	42372	1347	1335	1315	1303	1283	1341	1309	266	396	500	920	1	1	53234000	724	16.79	0.97	03	0.30	81.00	1402.00	2835	20240613	-52.03	1156	20241209	17.65	1366	-0.44	20250102	1323	2.80	20250102	2835	-52.03	20240613	1156	17.65	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
131	20250102	150930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1361	38	2	2.87	210931343	156182	214.28	1325	1366	1323	1719	927	1323	1350.55	0.00	0	41852	1347	1335	1315	1303	1283	1341	1309	266	396	500	920	1	1	53234000	725	16.80	0.97	03	0.29	81.00	1402.00	2835	20240613	-51.99	1156	20241209	17.73	1366	-0.37	20250102	1323	2.87	20250102	2835	-51.99	20240613	1156	17.73	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
132	20250102	140927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1363	40	2	3.02	196581117	145594	199.76	1325	1366	1323	1719	927	1323	1350.20	0.00	0	38517	1347	1335	1315	1303	1283	1341	1309	266	396	500	920	1	1	53234000	726	16.83	0.97	03	0.27	81.00	1402.00	2835	20240613	-51.92	1156	20241209	17.91	1366	-0.22	20250102	1323	3.02	20250102	2835	-51.92	20240613	1156	17.91	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
133	20250102	130931	57	100.00	KOSDAQ		금융	N	N	N	N		N	1358	35	2	2.65	177390245	131504	180.42	1325	1363	1323	1719	927	1323	1348.93	0.00	0	36727	1347	1335	1315	1303	1283	1341	1309	266	396	500	920	1	1	53234000	723	16.77	0.97	03	0.25	81.00	1402.00	2835	20240613	-52.10	1156	20241209	17.47	1363	-0.37	20250102	1323	2.65	20250102	2835	-52.10	20240613	1156	17.47	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
134	20250102	120928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	27	2	2.04	130627552	97004	133.09	1325	1358	1323	1719	927	1323	1346.62	0.00	0	24249	1347	1335	1315	1303	1283	1341	1309	266	396	500	920	1	1	53234000	719	16.67	0.96	03	0.18	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1358	-0.59	20250102	1323	2.04	20250102	2835	-52.38	20240613	1156	16.78	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
135	20250102	110919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1357	34	2	2.57	99045854	73571	100.94	1325	1358	1323	1719	927	1323	1346.26	0.00	0	20707	1347	1335	1315	1303	1283	1341	1309	266	396	500	920	1	1	53234000	722	16.75	0.97	03	0.14	81.00	1402.00	2835	20240613	-52.13	1156	20241209	17.39	1358	-0.07	20250102	1323	2.57	20250102	2835	-52.13	20240613	1156	17.39	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
136	20250102	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1334	11	2	0.83	22804213	17152	23.53	1325	1336	1323	1719	927	1323	1329.54	0.00	0	3242	1347	1335	1315	1303	1283	1341	1309	266	396	500	920	1	1	53234000	710	16.47	0.95	03	0.03	81.00	1402.00	2835	20240613	-52.95	1156	20241209	15.40	1336	-0.15	20250102	1323	0.83	20250102	2835	-52.95	20240613	1156	15.40	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N
137	20250102	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	0	3	0.00	0	0	0.00	0	0	0	1719	927	1323	0.00	0.00	0	0	1347	1335	1315	1303	1283	1341	1309	266	396	500	920	1	1	53234000	704	16.33	0.94	03	0.00	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	0	0.00	0	0	0.00	0	2835	-53.33	20240613	1156	14.45	20241209	3.50	N	289080	500	266 억		0	N	N	0	N	00	N