KissMeData/482520/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	161414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	20	2	1.01	13313835	6656	43.03	1980	2005	1980	2570	1386	1980	2000.28	0.09	0	82	2006	1992	1986	1972	1966	1990	1970	6	590	100	1380	5	1	6100000	122	0.00	0.00	12	0.11	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5653	N	N	0	N	00	N
3	20250124	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	20	2	1.01	13313835	6656	43.03	1980	2005	1980	2570	1386	1980	2000.28	0.09	0	82	2006	1992	1986	1972	1966	1990	1970	6	590	100	1380	5	1	6100000	122	0.00	0.00	12	0.11	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5653	N	N	0	N	00	N
4	20250124	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	20	2	1.01	10575835	5287	34.18	1980	2005	1980	2570	1386	1980	2000.35	0.09	0	1	2006	1992	1986	1972	1966	1990	1970	6	590	100	1380	5	1	6100000	122	0.00	0.00	12	0.09	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5653	N	N	0	N	00	N
5	20250124	131415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	20	2	1.01	10567835	5283	34.15	1980	2005	1980	2570	1386	1980	2000.35	0.09	0	1	2006	1992	1986	1972	1966	1990	1970	6	590	100	1380	5	1	6100000	122	0.00	0.00	12	0.09	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5653	N	N	0	N	00	N
6	20250124	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	25	2	1.26	10337835	5168	33.41	1980	2005	1980	2570	1386	1980	2000.36	0.09	0	1	2006	1992	1986	1972	1966	1990	1970	6	590	100	1380	5	1	6100000	122	0.00	0.00	12	0.08	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5653	N	N	0	N	00	N
7	20250124	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	20	2	1.01	8173515	4087	26.42	1980	2005	1980	2570	1386	1980	1999.88	0.09	0	1	2006	1992	1986	1972	1966	1990	1970	6	590	100	1380	5	1	6100000	122	0.00	0.00	12	0.07	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5653	N	N	0	N	00	N
8	20250124	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	19	2	0.96	173539	87	0.56	1980	2005	1980	2570	1386	1980	1994.70	0.09	0	1	2006	1992	1986	1972	1966	1990	1970	6	590	100	1380	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.86	1962	20241226	1.89	2020	-1.04	20250108	1970	1.47	20250102	3380	-40.86	20240813	1962	1.89	20241226	0.00	N	482520	100	6 억		5653	N	N	0	N	00	N
9	20250124	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	20	2	1.01	153540	77	0.50	1980	2005	1980	2570	1386	1980	1994.03	0.09	0	1	2006	1992	1986	1972	1966	1990	1970	6	590	100	1380	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5653	N	N	0	N	00	N
10	20250123	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-19	5	-0.95	30870636	15469	1771.94	2000	2000	1980	2595	1400	1999	1995.65	0.09	0	-142	2013	2006	1998	1991	1983	2002	1987	6	596	100	1390	1	1	6100000	121	0.00	0.00	12	0.25	0.00	0.00	3380	20240813	-41.42	1962	20241226	0.92	2020	-1.98	20250108	1970	0.51	20250102	3380	-41.42	20240813	1962	0.92	20241226	0.00	N	482520	100	6 억		5795	N	N	0	N	00	N
11	20250123	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-19	5	-0.95	30672616	15369	1760.48	2000	2000	1980	2595	1400	1999	1995.75	0.09	0	-43	2013	2006	1998	1991	1983	2002	1987	6	596	100	1390	1	1	6100000	121	0.00	0.00	12	0.25	0.00	0.00	3380	20240813	-41.42	1962	20241226	0.92	2020	-1.98	20250108	1970	0.51	20250102	3380	-41.42	20240813	1962	0.92	20241226	0.00	N	482520	100	6 억		5795	N	N	0	N	00	N
12	20250123	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	22218730	11110	1272.62	2000	2000	1997	2595	1400	1999	1999.89	0.09	0	-2	2013	2006	1998	1991	1983	2002	1987	6	596	100	1390	5	1	6100000	122	0.00	0.00	12	0.18	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5795	N	N	0	N	00	N
13	20250123	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	22218730	11110	1272.62	2000	2000	1997	2595	1400	1999	1999.89	0.09	0	-2	2013	2006	1998	1991	1983	2002	1987	6	596	100	1390	5	1	6100000	122	0.00	0.00	12	0.18	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5795	N	N	0	N	00	N
14	20250123	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	22218730	11110	1272.62	2000	2000	1997	2595	1400	1999	1999.89	0.09	0	-2	2013	2006	1998	1991	1983	2002	1987	6	596	100	1390	5	1	6100000	122	0.00	0.00	12	0.18	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5795	N	N	0	N	00	N
15	20250123	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	22218730	11110	1272.62	2000	2000	1997	2595	1400	1999	1999.89	0.09	0	-2	2013	2006	1998	1991	1983	2002	1987	6	596	100	1390	5	1	6100000	122	0.00	0.00	12	0.18	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5795	N	N	0	N	00	N
16	20250123	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	45994	23	2.63	2000	2000	1997	2595	1400	1999	1999.74	0.09	0	-2	2013	2006	1998	1991	1983	2002	1987	6	596	100	1390	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5795	N	N	0	N	00	N
17	20250123	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.09	0	0	2013	2006	1998	1991	1983	2002	1987	6	596	100	1390	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.86	1962	20241226	1.89	2020	-1.04	20250108	1970	1.47	20250102	3380	-40.86	20240813	1962	1.89	20241226	0.00	N	482520	100	6 억		5795	N	N	0	N	00	N
18	20250122	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	1743357	873	220.45	2005	2005	1990	2605	1405	2005	1996.97	0.09	0	73	2021	2012	2001	1992	1981	2007	1987	6	600	100	1400	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.86	1962	20241226	1.89	2020	-1.04	20250108	1970	1.47	20250102	3380	-40.86	20240813	1962	1.89	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
19	20250122	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	1737360	870	219.70	2005	2005	1990	2605	1405	2005	1996.97	0.09	0	73	2021	2012	2001	1992	1981	2007	1987	6	600	100	1400	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.86	1962	20241226	1.89	2020	-1.04	20250108	1970	1.47	20250102	3380	-40.86	20240813	1962	1.89	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
20	20250122	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	1359549	681	171.97	2005	2005	1990	2605	1405	2005	1996.40	0.09	0	73	2021	2012	2001	1992	1981	2007	1987	6	600	100	1400	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.86	1962	20241226	1.89	2020	-1.04	20250108	1970	1.47	20250102	3380	-40.86	20240813	1962	1.89	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
21	20250122	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	898520	450	113.64	2005	2005	1990	2605	1405	2005	1996.71	0.09	0	73	2021	2012	2001	1992	1981	2007	1987	6	600	100	1400	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.86	1962	20241226	1.89	2020	-1.04	20250108	1970	1.47	20250102	3380	-40.86	20240813	1962	1.89	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
22	20250122	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-10	5	-0.50	716650	359	90.66	2005	2005	1990	2605	1405	2005	1996.24	0.09	0	73	2021	2012	2001	1992	1981	2007	1987	6	600	100	1400	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.98	1962	20241226	1.68	2020	-1.24	20250108	1970	1.27	20250102	3380	-40.98	20240813	1962	1.68	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
23	20250122	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	702685	352	88.89	2005	2005	1990	2605	1405	2005	1996.26	0.09	0	73	2021	2012	2001	1992	1981	2007	1987	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
24	20250122	101412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	702685	352	88.89	2005	2005	1990	2605	1405	2005	1996.26	0.09	0	73	2021	2012	2001	1992	1981	2007	1987	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
25	20250122	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-14	5	-0.70	638765	320	80.81	2005	2005	1990	2605	1405	2005	1996.14	0.09	0	103	2021	2012	2001	1992	1981	2007	1987	6	600	100	1400	1	1	6100000	121	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-41.09	1962	20241226	1.48	2020	-1.44	20250108	1970	1.07	20250102	3380	-41.09	20240813	1962	1.48	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
26	20250121	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	792184	396	21.36	2010	2010	1990	2605	1405	2005	2000.35	0.09	0	0	2011	2008	2002	1999	1993	2009	2000	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
27	20250121	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	766119	383	20.66	2010	2010	1990	2605	1405	2005	2000.31	0.09	0	0	2011	2008	2002	1999	1993	2009	2000	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
28	20250121	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	766119	383	20.66	2010	2010	1990	2605	1405	2005	2000.31	0.09	0	0	2011	2008	2002	1999	1993	2009	2000	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
29	20250121	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	766119	383	20.66	2010	2010	1990	2605	1405	2005	2000.31	0.09	0	0	2011	2008	2002	1999	1993	2009	2000	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
30	20250121	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-15	5	-0.75	691749	346	18.66	2010	2010	1990	2605	1405	2005	1999.27	0.09	0	0	2011	2008	2002	1999	1993	2009	2000	6	600	100	1400	1	1	6100000	121	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-41.12	1962	20241226	1.43	2020	-1.49	20250108	1970	1.02	20250102	3380	-41.12	20240813	1962	1.43	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
31	20250121	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	104520	52	2.80	2010	2010	2010	2605	1405	2005	2010.00	0.09	0	0	2011	2008	2002	1999	1993	2009	2000	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
32	20250121	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	102510	51	2.75	2010	2010	2010	2605	1405	2005	2010.00	0.09	0	0	2011	2008	2002	1999	1993	2009	2000	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
33	20250121	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.09	0	0	2011	2008	2002	1999	1993	2009	2000	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5771	N	N	0	N	00	N
34	20250120	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	3707425	1854	69.00	2005	2005	1996	2600	1400	2000	1999.69	0.09	0	11	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.03	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5760	N	N	0	N	00	N
35	20250120	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	3593140	1797	66.88	2005	2005	1996	2600	1400	2000	1999.52	0.09	0	11	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.03	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5760	N	N	0	N	00	N
36	20250120	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1583135	792	29.48	2005	2005	1996	2600	1400	2000	1998.91	0.09	0	21	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5760	N	N	0	N	00	N
37	20250120	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	1483267	742	27.61	2005	2005	1998	2600	1400	2000	1999.01	0.09	0	21	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.89	1962	20241226	1.83	2020	-1.09	20250108	1970	1.42	20250102	3380	-40.89	20240813	1962	1.83	20241226	0.00	N	482520	100	6 억		5760	N	N	0	N	00	N
38	20250120	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	1483267	742	27.61	2005	2005	1998	2600	1400	2000	1999.01	0.09	0	21	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.89	1962	20241226	1.83	2020	-1.09	20250108	1970	1.42	20250102	3380	-40.89	20240813	1962	1.83	20241226	0.00	N	482520	100	6 억		5760	N	N	0	N	00	N
39	20250120	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	1145604	573	21.32	2005	2005	1999	2600	1400	2000	1999.31	0.09	0	21	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.86	1962	20241226	1.89	2020	-1.04	20250108	1970	1.47	20250102	3380	-40.86	20240813	1962	1.89	20241226	0.00	N	482520	100	6 억		5760	N	N	0	N	00	N
40	20250120	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	481935	241	8.97	2005	2005	1999	2600	1400	2000	1999.73	0.09	0	-75	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5760	N	N	0	N	00	N
41	20250120	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4010	2	0.07	2005	2005	2005	2600	1400	2000	2005.00	0.09	0	0	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5760	N	N	0	N	00	N
42	20250117	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	5385920	2687	497.59	2010	2010	2000	2605	1405	2005	2004.44	0.10	0	-151	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.04	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
43	20250117	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	5283920	2636	488.15	2010	2010	2000	2605	1405	2005	2004.52	0.10	0	-151	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.04	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
44	20250117	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4371920	2180	403.70	2010	2010	2000	2605	1405	2005	2005.47	0.10	0	-151	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.04	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
45	20250117	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3208000	1599	296.11	2010	2010	2000	2605	1405	2005	2006.25	0.10	0	-151	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.03	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
46	20250117	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2293720	1143	211.67	2010	2010	2000	2605	1405	2005	2006.75	0.10	0	-151	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.02	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
47	20250117	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	1209300	602	111.48	2010	2010	2000	2605	1405	2005	2008.80	0.10	0	-94	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
48	20250117	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	192520	96	17.78	2010	2010	2005	2605	1405	2005	2005.42	0.10	0	-88	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
49	20250117	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	180460	90	16.67	2010	2010	2005	2605	1405	2005	2005.11	0.10	0	-88	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
50	20250116	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1080565	540	3.16	2010	2010	2000	2610	1410	2010	2001.05	0.10	0	-432	2023	2016	2008	2001	1993	2017	2002	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
51	20250116	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	1056505	528	3.09	2010	2010	2000	2610	1410	2010	2000.96	0.10	0	-432	2023	2016	2008	2001	1993	2017	2002	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
52	20250116	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	992505	496	2.90	2010	2010	2000	2610	1410	2010	2001.02	0.10	0	-400	2023	2016	2008	2001	1993	2017	2002	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
53	20250116	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	768505	384	2.24	2010	2010	2000	2610	1410	2010	2001.32	0.10	0	-288	2023	2016	2008	2001	1993	2017	2002	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
54	20250116	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	532505	266	1.55	2010	2010	2000	2610	1410	2010	2001.90	0.10	0	-172	2023	2016	2008	2001	1993	2017	2002	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
55	20250116	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	280505	140	0.82	2010	2010	2000	2610	1410	2010	2003.61	0.10	0	-56	2023	2016	2008	2001	1993	2017	2002	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
56	20250116	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	64245	32	0.19	2010	2010	2005	2610	1410	2010	2007.66	0.10	0	0	2023	2016	2008	2001	1993	2017	2002	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
57	20250116	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.10	0	0	2023	2016	2008	2001	1993	2017	2002	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
58	20250115	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	34257215	17115	10248.50	2010	2015	2000	2615	1415	2015	2001.59	0.10	0	-390	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.28	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
59	20250115	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	34208975	17091	10234.13	2010	2015	2000	2615	1415	2015	2001.58	0.10	0	-390	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.28	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
60	20250115	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5450345	2714	1625.15	2010	2015	2000	2615	1415	2015	2008.23	0.10	0	-354	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.04	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
61	20250115	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	4311885	2147	1285.63	2010	2015	2000	2615	1415	2015	2008.33	0.10	0	-254	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.04	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
62	20250115	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	3259565	1623	971.86	2010	2015	2000	2615	1415	2015	2008.36	0.10	0	-162	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.03	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
63	20250115	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1449225	720	431.14	2010	2015	2005	2615	1415	2015	2012.81	0.10	0	-48	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
64	20250115	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	468900	233	139.52	2010	2015	2005	2615	1415	2015	2012.45	0.10	0	0	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
65	20250115	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.10	0	0	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
66	20250114	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	336490	167	1.65	2015	2015	2000	2615	1415	2015	2014.91	0.10	0	0	2025	2019	2009	2003	1993	2023	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
67	20250114	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	22150	11	0.11	2015	2015	2000	2615	1415	2015	2013.64	0.10	0	0	2025	2019	2009	2003	1993	2023	2007	6	600	100	1410	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
68	20250114	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	20150	10	0.10	2015	2015	2015	2615	1415	2015	2015.00	0.10	0	0	2025	2019	2009	2003	1993	2023	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
69	20250114	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4030	2	0.02	2015	2015	2015	2615	1415	2015	2015.00	0.10	0	0	2025	2019	2009	2003	1993	2023	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
70	20250114	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4030	2	0.02	2015	2015	2015	2615	1415	2015	2015.00	0.10	0	0	2025	2019	2009	2003	1993	2023	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
71	20250114	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4030	2	0.02	2015	2015	2015	2615	1415	2015	2015.00	0.10	0	0	2025	2019	2009	2003	1993	2023	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
72	20250114	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4030	2	0.02	2015	2015	2015	2615	1415	2015	2015.00	0.10	0	0	2025	2019	2009	2003	1993	2023	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
73	20250114	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.10	0	0	2025	2019	2009	2003	1993	2023	2007	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		5848	N	N	0	N	00	N
74	20250113	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	20243197	10113	177.76	2005	2015	1999	2610	1410	2010	2001.70	0.10	0	-206	2026	2018	2007	1999	1988	2012	1993	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.17	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
75	20250113	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	20130362	10057	176.78	2005	2010	1999	2610	1410	2010	2001.63	0.10	0	-206	2026	2018	2007	1999	1988	2012	1993	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.16	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
76	20250113	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	19909807	9947	174.85	2005	2010	1999	2610	1410	2010	2001.59	0.10	0	-197	2026	2018	2007	1999	1988	2012	1993	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.16	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
77	20250113	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	15668477	7827	137.58	2005	2010	1999	2610	1410	2010	2001.85	0.10	0	-206	2026	2018	2007	1999	1988	2012	1993	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.13	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
78	20250113	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	5948895	2974	52.28	2005	2005	1999	2610	1410	2010	2000.30	0.10	0	15	2026	2018	2007	1999	1988	2012	1993	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.05	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2020	-0.74	20250108	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
79	20250113	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	3780035	1890	33.22	2005	2005	1999	2610	1410	2010	2000.02	0.10	0	15	2026	2018	2007	1999	1988	2012	1993	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.03	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
80	20250113	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	90035	45	0.79	2005	2005	1999	2610	1410	2010	2000.78	0.10	0	0	2026	2018	2007	1999	1988	2012	1993	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
81	20250113	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.10	0	0	2026	2018	2007	1999	1988	2012	1993	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
82	20250110	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	11357168	5689	2107.04	2015	2015	1996	2615	1415	2015	1996.34	0.10	0	0	2027	2020	2008	2001	1989	2024	2005	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.09	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
83	20250110	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	11276768	5649	2092.22	2015	2015	1996	2615	1415	2015	1996.24	0.10	0	0	2027	2020	2008	2001	1989	2024	2005	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.09	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
84	20250110	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	11268728	5645	2090.74	2015	2015	1996	2615	1415	2015	1996.23	0.10	0	0	2027	2020	2008	2001	1989	2024	2005	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.09	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
85	20250110	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	733010	367	135.93	2015	2015	1997	2615	1415	2015	1997.30	0.10	0	0	2027	2020	2008	2001	1989	2024	2005	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2020	-0.50	20250108	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
86	20250110	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	726980	364	134.81	2015	2015	1997	2615	1415	2015	1997.20	0.10	0	0	2027	2020	2008	2001	1989	2024	2005	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
87	20250110	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	726980	364	134.81	2015	2015	1997	2615	1415	2015	1997.20	0.10	0	0	2027	2020	2008	2001	1989	2024	2005	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
88	20250110	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2015	1	0.37	2015	2015	2015	2615	1415	2015	2015.00	0.10	0	0	2027	2020	2008	2001	1989	2024	2005	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
89	20250110	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.10	0	0	2027	2020	2008	2001	1989	2024	2005	6	600	100	1410	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
90	20250109	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	18	2	0.90	540495	270	68.88	1997	2015	1996	2595	1398	1997	2001.83	0.10	0	0	2028	2012	2004	1988	1980	2008	1984	6	598	100	1390	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
91	20250109	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	393400	197	50.26	1997	2015	1996	2595	1398	1997	1996.95	0.10	0	0	2028	2012	2004	1988	1980	2008	1984	6	598	100	1390	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
92	20250109	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	393400	197	50.26	1997	2015	1996	2595	1398	1997	1996.95	0.10	0	0	2028	2012	2004	1988	1980	2008	1984	6	598	100	1390	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
93	20250109	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	393400	197	50.26	1997	2015	1996	2595	1398	1997	1996.95	0.10	0	0	2028	2012	2004	1988	1980	2008	1984	6	598	100	1390	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
94	20250109	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	391400	196	50.00	1997	2015	1996	2595	1398	1997	1996.94	0.10	0	0	2028	2012	2004	1988	1980	2008	1984	6	598	100	1390	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
95	20250109	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	391400	196	50.00	1997	2015	1996	2595	1398	1997	1996.94	0.10	0	0	2028	2012	2004	1988	1980	2008	1984	6	598	100	1390	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2020	-0.99	20250108	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
96	20250109	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	18	2	0.90	311400	156	39.80	1997	2015	1996	2595	1398	1997	1996.15	0.10	0	0	2028	2012	2004	1988	1980	2008	1984	6	598	100	1390	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
97	20250109	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	309385	155	39.54	1997	1997	1996	2595	1398	1997	1996.03	0.10	0	0	2028	2012	2004	1988	1980	2008	1984	6	598	100	1390	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.95	1962	20241226	1.73	2020	-1.19	20250108	1970	1.32	20250102	3380	-40.95	20240813	1962	1.73	20241226	0.00	N	482520	100	6 억		6054	N	N	0	N	00	N
98	20250108	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	784000	392	18.54	2000	2020	1996	2600	1400	2000	2000.00	0.10	0	23	2020	2009	2004	1993	1988	2015	1999	6	600	100	1400	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.92	1962	20241226	1.78	2020	-1.14	20250108	1970	1.37	20250102	3380	-40.92	20240813	1962	1.78	20241226	0.00	N	482520	100	6 억		6031	N	N	0	N	00	N
99	20250108	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	648204	324	15.33	2000	2020	1996	2600	1400	2000	2000.63	0.10	0	41	2020	2009	2004	1993	1988	2015	1999	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2020	-0.25	20250108	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6031	N	N	0	N	00	N
100	20250108	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	20	2	1.00	646189	323	15.28	2000	2020	1996	2600	1400	2000	2000.59	0.10	0	41	2020	2009	2004	1993	1988	2015	1999	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.24	1962	20241226	2.96	2020	0.00	20250108	1970	2.54	20250102	3380	-40.24	20240813	1962	2.96	20241226	0.00	N	482520	100	6 억		6031	N	N	0	N	00	N
101	20250108	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	20	2	1.00	646189	323	15.28	2000	2020	1996	2600	1400	2000	2000.59	0.10	0	41	2020	2009	2004	1993	1988	2015	1999	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.24	1962	20241226	2.96	2020	0.00	20250108	1970	2.54	20250102	3380	-40.24	20240813	1962	2.96	20241226	0.00	N	482520	100	6 억		6031	N	N	0	N	00	N
102	20250108	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	584250	292	13.81	2000	2010	2000	2600	1400	2000	2000.86	0.10	0	41	2020	2009	2004	1993	1988	2015	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2015	-0.74	20250107	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6031	N	N	0	N	00	N
103	20250108	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	584250	292	13.81	2000	2010	2000	2600	1400	2000	2000.86	0.10	0	41	2020	2009	2004	1993	1988	2015	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2015	-0.74	20250107	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6031	N	N	0	N	00	N
104	20250108	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	184000	92	4.35	2000	2000	2000	2600	1400	2000	2000.00	0.10	0	41	2020	2009	2004	1993	1988	2015	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2015	-0.74	20250107	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6031	N	N	0	N	00	N
105	20250108	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.10	0	0	2020	2009	2004	1993	1988	2015	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2015	-0.74	20250107	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6031	N	N	0	N	00	N
106	20250107	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4257514	2114	29.97	1999	2015	1999	2600	1400	2000	2013.96	0.10	0	-154	2023	2011	1998	1986	1973	2005	1980	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.03	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2015	-0.74	20250107	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6144	N	N	0	N	00	N
107	20250107	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	4061514	2016	28.58	1999	2015	1999	2600	1400	2000	2014.64	0.10	0	-56	2023	2011	1998	1986	1973	2005	1980	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.03	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2015	0.00	20250107	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6144	N	N	0	N	00	N
108	20250107	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	4061514	2016	28.58	1999	2015	1999	2600	1400	2000	2014.64	0.10	0	-56	2023	2011	1998	1986	1973	2005	1980	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.03	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2015	0.00	20250107	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6144	N	N	0	N	00	N
109	20250107	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	1627394	808	11.45	1999	2015	1999	2600	1400	2000	2014.10	0.10	0	-56	2023	2011	1998	1986	1973	2005	1980	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2015	0.00	20250107	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6144	N	N	0	N	00	N
110	20250107	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	317644	158	2.24	1999	2015	1999	2600	1400	2000	2010.41	0.10	0	-56	2023	2011	1998	1986	1973	2005	1980	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2015	0.00	20250107	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6144	N	N	0	N	00	N
111	20250107	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	317644	158	2.24	1999	2015	1999	2600	1400	2000	2010.41	0.10	0	-56	2023	2011	1998	1986	1973	2005	1980	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2015	0.00	20250107	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		6144	N	N	0	N	00	N
112	20250107	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	6019	3	0.04	1999	2010	1999	2600	1400	2000	2006.33	0.10	0	0	2023	2011	1998	1986	1973	2005	1980	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2010	0.00	20250106	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		6144	N	N	0	N	00	N
113	20250107	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.10	0	0	2023	2011	1998	1986	1973	2005	1980	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2010	-0.50	20250106	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6144	N	N	0	N	00	N
114	20250106	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	14035628	7054	100.86	2005	2010	1985	2605	1405	2005	1989.74	0.11	0	343	2013	2009	2001	1997	1989	2011	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.12	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2010	-0.50	20250106	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6801	N	N	0	N	00	N
115	20250106	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	13023603	6548	93.62	2005	2010	1985	2605	1405	2005	1988.94	0.11	0	352	2013	2009	2001	1997	1989	2011	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.11	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2010	-0.50	20250106	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6801	N	N	0	N	00	N
116	20250106	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	11823603	5948	85.04	2005	2010	1985	2605	1405	2005	1987.83	0.11	0	-207	2013	2009	2001	1997	1989	2011	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.10	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2010	-0.50	20250106	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6801	N	N	0	N	00	N
117	20250106	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	11823603	5948	85.04	2005	2010	1985	2605	1405	2005	1987.83	0.11	0	-207	2013	2009	2001	1997	1989	2011	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.10	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2010	-0.50	20250106	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6801	N	N	0	N	00	N
118	20250106	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	10823603	5448	77.90	2005	2010	1985	2605	1405	2005	1986.71	0.11	0	-207	2013	2009	2001	1997	1989	2011	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.09	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2010	-0.50	20250106	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6801	N	N	0	N	00	N
119	20250106	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	10823603	5448	77.90	2005	2010	1985	2605	1405	2005	1986.71	0.11	0	-207	2013	2009	2001	1997	1989	2011	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.09	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2010	-0.50	20250106	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6801	N	N	0	N	00	N
120	20250106	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	10823603	5448	77.90	2005	2010	1985	2605	1405	2005	1986.71	0.11	0	-207	2013	2009	2001	1997	1989	2011	1999	6	600	100	1400	5	1	6100000	122	0.00	0.00	12	0.09	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2010	-0.50	20250106	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6801	N	N	0	N	00	N
121	20250106	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	440655	220	3.15	2005	2010	1985	2605	1405	2005	2002.98	0.11	0	-205	2013	2009	2001	1997	1989	2011	1999	6	600	100	1400	5	1	6100000	123	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.53	1962	20241226	2.45	2010	0.00	20250106	1970	2.03	20250102	3380	-40.53	20240813	1962	2.45	20241226	0.00	N	482520	100	6 억		6801	N	N	0	N	00	N
122	20250103	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	10	2	0.50	13984870	6994	8742.50	1995	2005	1993	2590	1397	1995	1999.55	0.11	0	249	2014	2004	1987	1977	1960	2009	1982	6	595	100	1390	5	1	6100000	122	0.00	0.00	12	0.11	0.00	0.00	3380	20240813	-40.68	1962	20241226	2.19	2005	0.00	20250103	1970	1.78	20250102	3380	-40.68	20240813	1962	2.19	20241226	0.00	N	482520	100	6 억		6552	N	N	0	N	00	N
123	20250103	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	13964820	6984	8730.00	1995	2000	1993	2590	1397	1995	1999.54	0.11	0	249	2014	2004	1987	1977	1960	2009	1982	6	595	100	1390	5	1	6100000	122	0.00	0.00	12	0.11	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2000	0.00	20250103	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6552	N	N	0	N	00	N
124	20250103	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	13664820	6834	8542.50	1995	2000	1993	2590	1397	1995	1999.53	0.11	0	249	2014	2004	1987	1977	1960	2009	1982	6	595	100	1390	5	1	6100000	122	0.00	0.00	12	0.11	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2000	0.00	20250103	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6552	N	N	0	N	00	N
125	20250103	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	5198820	2601	3251.25	1995	2000	1993	2590	1397	1995	1998.78	0.11	0	-85	2014	2004	1987	1977	1960	2009	1982	6	595	100	1390	5	1	6100000	122	0.00	0.00	12	0.04	0.00	0.00	3380	20240813	-40.83	1962	20241226	1.94	2000	0.00	20250103	1970	1.52	20250102	3380	-40.83	20240813	1962	1.94	20241226	0.00	N	482520	100	6 억		6552	N	N	0	N	00	N
126	20250103	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	1959670	981	1226.25	1995	2000	1993	2590	1397	1995	1997.62	0.11	0	-85	2014	2004	1987	1977	1960	2009	1982	6	595	100	1390	1	1	6100000	122	0.00	0.00	12	0.02	0.00	0.00	3380	20240813	-40.86	1962	20241226	1.89	2000	-0.05	20250103	1970	1.47	20250102	3380	-40.86	20240813	1962	1.89	20241226	0.00	N	482520	100	6 억		6552	N	N	0	N	00	N
127	20250103	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	1959670	981	1226.25	1995	2000	1993	2590	1397	1995	1997.62	0.11	0	-85	2014	2004	1987	1977	1960	2009	1982	6	595	100	1390	1	1	6100000	122	0.00	0.00	12	0.02	0.00	0.00	3380	20240813	-40.86	1962	20241226	1.89	2000	-0.05	20250103	1970	1.47	20250102	3380	-40.86	20240813	1962	1.89	20241226	0.00	N	482520	100	6 억		6552	N	N	0	N	00	N
128	20250103	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	626334	314	392.50	1995	1995	1993	2590	1397	1995	1994.69	0.11	0	-48	2014	2004	1987	1977	1960	2009	1982	6	595	100	1390	1	1	6100000	122	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-40.98	1962	20241226	1.68	1997	-0.10	20250102	1970	1.27	20250102	3380	-40.98	20240813	1962	1.68	20241226	0.00	N	482520	100	6 억		6552	N	N	0	N	00	N
129	20250103	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.11	0	0	2014	2004	1987	1977	1960	2009	1982	6	595	100	1390	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.98	1962	20241226	1.68	1997	-0.10	20250102	1970	1.27	20250102	3380	-40.98	20240813	1962	1.68	20241226	0.00	N	482520	100	6 억		6552	N	N	0	N	00	N
130	20250102	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	22	2	1.12	159293	80	1.03	1970	1997	1970	2560	1382	1973	1991.16	0.11	0	-3	2007	1990	1977	1960	1947	1998	1968	6	587	100	1380	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.98	1962	20241226	1.68	1997	-0.10	20250102	1970	1.27	20250102	3380	-40.98	20240813	1962	1.68	20241226	0.00	N	482520	100	6 억		6555	N	N	0	N	00	N
131	20250102	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	22	2	1.12	137348	69	0.89	1970	1997	1970	2560	1382	1973	1990.55	0.11	0	-3	2007	1990	1977	1960	1947	1998	1968	6	587	100	1380	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.98	1962	20241226	1.68	1997	-0.10	20250102	1970	1.27	20250102	3380	-40.98	20240813	1962	1.68	20241226	0.00	N	482520	100	6 억		6555	N	N	0	N	00	N
132	20250102	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	22	2	1.12	63533	32	0.41	1970	1997	1970	2560	1382	1973	1985.41	0.11	0	-3	2007	1990	1977	1960	1947	1998	1968	6	587	100	1380	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.98	1962	20241226	1.68	1997	-0.10	20250102	1970	1.27	20250102	3380	-40.98	20240813	1962	1.68	20241226	0.00	N	482520	100	6 억		6555	N	N	0	N	00	N
133	20250102	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	22	2	1.12	63533	32	0.41	1970	1997	1970	2560	1382	1973	1985.41	0.11	0	-3	2007	1990	1977	1960	1947	1998	1968	6	587	100	1380	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.98	1962	20241226	1.68	1997	-0.10	20250102	1970	1.27	20250102	3380	-40.98	20240813	1962	1.68	20241226	0.00	N	482520	100	6 억		6555	N	N	0	N	00	N
134	20250102	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	24	2	1.22	25664	13	0.17	1970	1997	1970	2560	1382	1973	1974.15	0.11	0	-2	2007	1990	1977	1960	1947	1998	1968	6	587	100	1380	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.92	1962	20241226	1.78	1997	0.00	20250102	1970	1.37	20250102	3380	-40.92	20240813	1962	1.78	20241226	0.00	N	482520	100	6 억		6555	N	N	0	N	00	N
135	20250102	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	24	2	1.22	25664	13	0.17	1970	1997	1970	2560	1382	1973	1974.15	0.11	0	-2	2007	1990	1977	1960	1947	1998	1968	6	587	100	1380	1	1	6100000	122	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-40.92	1962	20241226	1.78	1997	0.00	20250102	1970	1.37	20250102	3380	-40.92	20240813	1962	1.78	20241226	0.00	N	482520	100	6 억		6555	N	N	0	N	00	N
136	20250102	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-3	5	-0.15	21670	11	0.14	1970	1970	1970	2560	1382	1973	1970.00	0.11	0	-1	2007	1990	1977	1960	1947	1998	1968	6	587	100	1380	1	1	6100000	120	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-41.72	1962	20241226	0.41	1970	0.00	20250102	1970	0.00	20250102	3380	-41.72	20240813	1962	0.41	20241226	0.00	N	482520	100	6 억		6555	N	N	0	N	00	N
137	20250102	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	0	0	0.00	0	0	0	2560	1382	1973	0.00	0.11	0	0	2007	1990	1977	1960	1947	1998	1968	6	587	100	1380	1	1	6100000	120	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-41.63	1962	20241226	0.56	0	0.00	0	0	0.00	0	3380	-41.63	20240813	1962	0.56	20241226	0.00	N	482520	100	6 억		6555	N	N	0	N	00	N