KissMeData/307930/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	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-15	5	-0.31	222539130	46040	156.25	4905	4910	4790	6370	3435	4905	4833.60	0.35	0	-7534	5028	4966	4898	4836	4768	4932	4802	98	1465	500	3130	5	1	15610000	763	-13.36	1.06	12	0.29	-366.00	4615.00	10260	20240304	-52.34	4000	20240806	22.25	5420	-9.78	20250107	4785	2.19	20250102	10260	-52.34	20240304	4000	22.25	20240806	2.32	N	307930	500	97 억		54863	N	N	0	N	00	N
3	20250124	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-25	5	-0.51	212253365	43932	149.09	4905	4910	4790	6370	3435	4905	4831.41	0.35	0	-6674	5028	4966	4898	4836	4768	4932	4802	98	1465	500	3130	5	1	15610000	762	-13.33	1.06	12	0.28	-366.00	4615.00	10260	20240304	-52.44	4000	20240806	22.00	5420	-9.96	20250107	4785	1.99	20250102	10260	-52.44	20240304	4000	22.00	20240806	2.32	N	307930	500	97 억		54863	N	N	0	N	00	N
4	20250124	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	-40	5	-0.82	196202725	40623	137.86	4905	4910	4790	6370	3435	4905	4829.84	0.35	0	-5537	5028	4966	4898	4836	4768	4932	4802	98	1465	500	3130	5	1	15610000	759	-13.29	1.05	12	0.26	-366.00	4615.00	10260	20240304	-52.58	4000	20240806	21.62	5420	-10.24	20250107	4785	1.67	20250102	10260	-52.58	20240304	4000	21.62	20240806	2.32	N	307930	500	97 억		54863	N	N	0	N	00	N
5	20250124	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-60	5	-1.22	171831935	35583	120.76	4905	4910	4790	6370	3435	4905	4829.05	0.35	0	-4703	5028	4966	4898	4836	4768	4932	4802	98	1465	500	3130	5	1	15610000	756	-13.24	1.05	12	0.23	-366.00	4615.00	10260	20240304	-52.78	4000	20240806	21.12	5420	-10.61	20250107	4785	1.25	20250102	10260	-52.78	20240304	4000	21.12	20240806	2.32	N	307930	500	97 억		54863	N	N	0	N	00	N
6	20250124	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	-65	5	-1.33	111295635	23028	78.15	4905	4910	4790	6370	3435	4905	4833.06	0.35	0	-2016	5028	4966	4898	4836	4768	4932	4802	98	1465	500	3130	5	1	15610000	756	-13.22	1.05	12	0.15	-366.00	4615.00	10260	20240304	-52.83	4000	20240806	21.00	5420	-10.70	20250107	4785	1.15	20250102	10260	-52.83	20240304	4000	21.00	20240806	2.32	N	307930	500	97 억		54863	N	N	0	N	00	N
7	20250124	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4875	-30	5	-0.61	99565935	20616	69.97	4905	4910	4790	6370	3435	4905	4829.55	0.35	0	-775	5028	4966	4898	4836	4768	4932	4802	98	1465	500	3130	5	1	15610000	761	-13.32	1.06	12	0.13	-366.00	4615.00	10260	20240304	-52.49	4000	20240806	21.88	5420	-10.06	20250107	4785	1.88	20250102	10260	-52.49	20240304	4000	21.88	20240806	2.32	N	307930	500	97 억		54863	N	N	0	N	00	N
8	20250124	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	-40	5	-0.82	82774345	17161	58.24	4905	4910	4790	6370	3435	4905	4823.40	0.35	0	1489	5028	4966	4898	4836	4768	4932	4802	98	1465	500	3130	5	1	15610000	759	-13.29	1.05	12	0.11	-366.00	4615.00	10260	20240304	-52.58	4000	20240806	21.62	5420	-10.24	20250107	4785	1.67	20250102	10260	-52.58	20240304	4000	21.62	20240806	2.32	N	307930	500	97 억		54863	N	N	0	N	00	N
9	20250124	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-15	5	-0.31	2260230	464	1.57	4905	4910	4855	6370	3435	4905	4871.19	0.35	0	-109	5028	4966	4898	4836	4768	4932	4802	98	1465	500	3130	5	1	15610000	763	-13.36	1.06	12	0.00	-366.00	4615.00	10260	20240304	-52.34	4000	20240806	22.25	5420	-9.78	20250107	4785	2.19	20250102	10260	-52.34	20240304	4000	22.25	20240806	2.32	N	307930	500	97 억		54863	N	N	0	N	00	N
10	20250123	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-60	5	-1.21	143087590	29259	69.59	4950	4960	4830	6450	3480	4965	4890.38	0.45	0	-15308	5091	5027	4996	4932	4901	5012	4917	98	1485	500	3170	5	1	15610000	766	-13.40	1.06	12	0.19	-366.00	4615.00	10260	20240304	-52.19	4000	20240806	22.62	5420	-9.50	20250107	4785	2.51	20250102	10260	-52.19	20240304	4000	22.62	20240806	2.33	N	307930	500	97 억		70172	N	N	0	N	00	N
11	20250123	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4830	-135	5	-2.72	137150735	28042	66.70	4950	4960	4830	6450	3480	4965	4890.90	0.45	0	-14420	5091	5027	4996	4932	4901	5012	4917	98	1485	500	3170	5	1	15610000	754	-13.20	1.05	12	0.18	-366.00	4615.00	10260	20240304	-52.92	4000	20240806	20.75	5420	-10.89	20250107	4785	0.94	20250102	10260	-52.92	20240304	4000	20.75	20240806	2.33	N	307930	500	97 억		70172	N	N	0	N	00	N
12	20250123	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4875	-90	5	-1.81	99988165	20396	48.51	4950	4960	4875	6450	3480	4965	4902.34	0.45	0	-11835	5091	5027	4996	4932	4901	5012	4917	98	1485	500	3170	5	1	15610000	761	-13.32	1.06	12	0.13	-366.00	4615.00	10260	20240304	-52.49	4000	20240806	21.88	5420	-10.06	20250107	4785	1.88	20250102	10260	-52.49	20240304	4000	21.88	20240806	2.33	N	307930	500	97 억		70172	N	N	0	N	00	N
13	20250123	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-55	5	-1.11	92550480	18875	44.89	4950	4960	4875	6450	3480	4965	4903.34	0.45	0	-11440	5091	5027	4996	4932	4901	5012	4917	98	1485	500	3170	5	1	15610000	766	-13.42	1.06	12	0.12	-366.00	4615.00	10260	20240304	-52.14	4000	20240806	22.75	5420	-9.41	20250107	4785	2.61	20250102	10260	-52.14	20240304	4000	22.75	20240806	2.33	N	307930	500	97 억		70172	N	N	0	N	00	N
14	20250123	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-55	5	-1.11	84240740	17174	40.85	4950	4960	4875	6450	3480	4965	4905.13	0.45	0	-10979	5091	5027	4996	4932	4901	5012	4917	98	1485	500	3170	5	1	15610000	766	-13.42	1.06	12	0.11	-366.00	4615.00	10260	20240304	-52.14	4000	20240806	22.75	5420	-9.41	20250107	4785	2.61	20250102	10260	-52.14	20240304	4000	22.75	20240806	2.33	N	307930	500	97 억		70172	N	N	0	N	00	N
15	20250123	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-40	5	-0.81	71595285	14586	34.69	4950	4960	4875	6450	3480	4965	4908.49	0.45	0	-10219	5091	5027	4996	4932	4901	5012	4917	98	1485	500	3170	5	1	15610000	769	-13.46	1.07	12	0.09	-366.00	4615.00	10260	20240304	-52.00	4000	20240806	23.12	5420	-9.13	20250107	4785	2.93	20250102	10260	-52.00	20240304	4000	23.12	20240806	2.33	N	307930	500	97 억		70172	N	N	0	N	00	N
16	20250123	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-60	5	-1.21	66584925	13563	32.26	4950	4960	4875	6450	3480	4965	4909.31	0.45	0	-9440	5091	5027	4996	4932	4901	5012	4917	98	1485	500	3170	5	1	15610000	766	-13.40	1.06	12	0.09	-366.00	4615.00	10260	20240304	-52.19	4000	20240806	22.62	5420	-9.50	20250107	4785	2.51	20250102	10260	-52.19	20240304	4000	22.62	20240806	2.33	N	307930	500	97 억		70172	N	N	0	N	00	N
17	20250123	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-55	5	-1.11	28413800	5769	13.72	4950	4960	4905	6450	3480	4965	4925.26	0.45	0	-2102	5091	5027	4996	4932	4901	5012	4917	98	1485	500	3170	5	1	15610000	766	-13.42	1.06	12	0.04	-366.00	4615.00	10260	20240304	-52.14	4000	20240806	22.75	5420	-9.41	20250107	4785	2.61	20250102	10260	-52.14	20240304	4000	22.75	20240806	2.33	N	307930	500	97 억		70172	N	N	0	N	00	N
18	20250122	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4965	-95	5	-1.88	207977610	41664	84.56	5030	5060	4965	6570	3550	5060	4992.06	0.53	0	-11953	5146	5102	5046	5002	4946	5125	5025	98	1510	500	3230	5	1	15610000	775	-13.57	1.08	12	0.27	-366.00	4615.00	10260	20240304	-51.61	4000	20240806	24.12	5420	-8.39	20250107	4785	3.76	20250102	10260	-51.61	20240304	4000	24.12	20240806	2.30	N	307930	500	97 억		82125	N	N	0	N	00	N
19	20250122	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	-75	5	-1.48	197162605	39489	80.14	5030	5060	4965	6570	3550	5060	4992.85	0.53	0	-11320	5146	5102	5046	5002	4946	5125	5025	98	1510	500	3230	5	1	15610000	778	-13.62	1.08	12	0.25	-366.00	4615.00	10260	20240304	-51.41	4000	20240806	24.62	5420	-8.03	20250107	4785	4.18	20250102	10260	-51.41	20240304	4000	24.62	20240806	2.30	N	307930	500	97 억		82125	N	N	0	N	00	N
20	20250122	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	-80	5	-1.58	150362150	30075	61.04	5030	5060	4970	6570	3550	5060	4999.57	0.53	0	-7618	5146	5102	5046	5002	4946	5125	5025	98	1510	500	3230	5	1	15610000	777	-13.61	1.08	12	0.19	-366.00	4615.00	10260	20240304	-51.46	4000	20240806	24.50	5420	-8.12	20250107	4785	4.08	20250102	10260	-51.46	20240304	4000	24.50	20240806	2.30	N	307930	500	97 억		82125	N	N	0	N	00	N
21	20250122	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	-60	5	-1.19	113000660	22569	45.80	5030	5060	4980	6570	3550	5060	5006.90	0.53	0	-3912	5146	5102	5046	5002	4946	5125	5025	98	1510	500	3230	10	1	15610000	781	-13.66	1.08	12	0.14	-366.00	4615.00	10260	20240304	-51.27	4000	20240806	25.00	5420	-7.75	20250107	4785	4.49	20250102	10260	-51.27	20240304	4000	25.00	20240806	2.30	N	307930	500	97 억		82125	N	N	0	N	00	N
22	20250122	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-65	5	-1.28	80363455	16026	32.53	5030	5060	4985	6570	3550	5060	5014.57	0.53	0	-1470	5146	5102	5046	5002	4946	5125	5025	98	1510	500	3230	5	1	15610000	780	-13.65	1.08	12	0.10	-366.00	4615.00	10260	20240304	-51.32	4000	20240806	24.88	5420	-7.84	20250107	4785	4.39	20250102	10260	-51.32	20240304	4000	24.88	20240806	2.30	N	307930	500	97 억		82125	N	N	0	N	00	N
23	20250122	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-50	5	-0.99	69665945	13886	28.18	5030	5060	4985	6570	3550	5060	5016.99	0.53	0	-866	5146	5102	5046	5002	4946	5125	5025	98	1510	500	3230	10	1	15610000	782	-13.69	1.09	12	0.09	-366.00	4615.00	10260	20240304	-51.17	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10260	-51.17	20240304	4000	25.25	20240806	2.30	N	307930	500	97 억		82125	N	N	0	N	00	N
24	20250122	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-30	5	-0.59	22080260	4389	8.91	5030	5060	5020	6570	3550	5060	5030.82	0.53	0	-546	5146	5102	5046	5002	4946	5125	5025	98	1510	500	3230	10	1	15610000	785	-13.74	1.09	12	0.03	-366.00	4615.00	10260	20240304	-50.97	4000	20240806	25.75	5420	-7.20	20250107	4785	5.12	20250102	10260	-50.97	20240304	4000	25.75	20240806	2.30	N	307930	500	97 억		82125	N	N	0	N	00	N
25	20250122	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-30	5	-0.59	1177020	234	0.47	5030	5030	5030	6570	3550	5060	5030.00	0.53	0	-7	5146	5102	5046	5002	4946	5125	5025	98	1510	500	3230	10	1	15610000	785	-13.74	1.09	12	0.00	-366.00	4615.00	10260	20240304	-50.97	4000	20240806	25.75	5420	-7.20	20250107	4785	5.12	20250102	10260	-50.97	20240304	4000	25.75	20240806	2.30	N	307930	500	97 억		82125	N	N	0	N	00	N
26	20250121	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-50	5	-0.98	247774800	49272	130.81	5040	5090	4990	6640	3580	5110	5028.71	0.59	0	-11442	5250	5180	5120	5050	4990	5150	5020	98	1530	500	3270	10	1	15610000	790	-13.83	1.10	12	0.32	-366.00	4615.00	10260	20240304	-50.68	4000	20240806	26.50	5420	-6.64	20250107	4785	5.75	20250102	10260	-50.68	20240304	4000	26.50	20240806	2.24	N	307930	500	97 억		92570	N	N	0	N	00	N
27	20250121	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-50	5	-0.98	240219180	47776	126.83	5040	5090	4990	6640	3580	5110	5028.03	0.59	0	-11210	5250	5180	5120	5050	4990	5150	5020	98	1530	500	3270	10	1	15610000	790	-13.83	1.10	12	0.31	-366.00	4615.00	10260	20240304	-50.68	4000	20240806	26.50	5420	-6.64	20250107	4785	5.75	20250102	10260	-50.68	20240304	4000	26.50	20240806	2.24	N	307930	500	97 억		92570	N	N	0	N	00	N
28	20250121	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-50	5	-0.98	207803770	41348	109.77	5040	5080	4990	6640	3580	5110	5025.73	0.59	0	-11013	5250	5180	5120	5050	4990	5150	5020	98	1530	500	3270	10	1	15610000	790	-13.83	1.10	12	0.26	-366.00	4615.00	10260	20240304	-50.68	4000	20240806	26.50	5420	-6.64	20250107	4785	5.75	20250102	10260	-50.68	20240304	4000	26.50	20240806	2.24	N	307930	500	97 억		92570	N	N	0	N	00	N
29	20250121	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-60	5	-1.17	198350030	39470	104.78	5040	5080	4990	6640	3580	5110	5025.34	0.59	0	-11492	5250	5180	5120	5050	4990	5150	5020	98	1530	500	3270	10	1	15610000	788	-13.80	1.09	12	0.25	-366.00	4615.00	10260	20240304	-50.78	4000	20240806	26.25	5420	-6.83	20250107	4785	5.54	20250102	10260	-50.78	20240304	4000	26.25	20240806	2.24	N	307930	500	97 억		92570	N	N	0	N	00	N
30	20250121	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-100	5	-1.96	180365110	35899	95.30	5040	5080	4990	6640	3580	5110	5024.24	0.59	0	-11400	5250	5180	5120	5050	4990	5150	5020	98	1530	500	3270	10	1	15610000	782	-13.69	1.09	12	0.23	-366.00	4615.00	10260	20240304	-51.17	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10260	-51.17	20240304	4000	25.25	20240806	2.24	N	307930	500	97 억		92570	N	N	0	N	00	N
31	20250121	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-70	5	-1.37	154154780	30656	81.38	5040	5080	4990	6640	3580	5110	5028.54	0.59	0	-11876	5250	5180	5120	5050	4990	5150	5020	98	1530	500	3270	10	1	15610000	787	-13.77	1.09	12	0.20	-366.00	4615.00	10260	20240304	-50.88	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10260	-50.88	20240304	4000	26.00	20240806	2.24	N	307930	500	97 억		92570	N	N	0	N	00	N
32	20250121	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-80	5	-1.57	144016530	28638	76.03	5040	5080	4990	6640	3580	5110	5028.86	0.59	0	-11266	5250	5180	5120	5050	4990	5150	5020	98	1530	500	3270	10	1	15610000	785	-13.74	1.09	12	0.18	-366.00	4615.00	10260	20240304	-50.97	4000	20240806	25.75	5420	-7.20	20250107	4785	5.12	20250102	10260	-50.97	20240304	4000	25.75	20240806	2.24	N	307930	500	97 억		92570	N	N	0	N	00	N
33	20250121	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-60	5	-1.17	59487690	11794	31.31	5040	5080	5030	6640	3580	5110	5043.89	0.59	0	1474	5250	5180	5120	5050	4990	5150	5020	98	1530	500	3270	10	1	15610000	788	-13.80	1.09	12	0.08	-366.00	4615.00	10260	20240304	-50.78	4000	20240806	26.25	5420	-6.83	20250107	4785	5.54	20250102	10260	-50.78	20240304	4000	26.25	20240806	2.24	N	307930	500	97 억		92570	N	N	0	N	00	N
34	20250120	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-80	5	-1.54	191885320	37624	62.26	5180	5190	5060	6740	3640	5190	5100.08	0.65	0	-13464	5283	5236	5163	5116	5043	5260	5140	98	1550	500	3320	10	1	15610000	798	-13.96	1.11	12	0.24	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	5420	-5.72	20250107	4785	6.79	20250102	10260	-50.19	20240304	4000	27.75	20240806	2.22	N	307930	500	97 억		101624	N	N	0	N	00	N
35	20250120	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-110	5	-2.12	184791580	36231	59.96	5180	5190	5060	6740	3640	5190	5100.37	0.65	0	-12956	5283	5236	5163	5116	5043	5260	5140	98	1550	500	3320	10	1	15610000	793	-13.88	1.10	12	0.23	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	5420	-6.27	20250107	4785	6.17	20250102	10260	-50.49	20240304	4000	27.00	20240806	2.22	N	307930	500	97 억		101624	N	N	0	N	00	N
36	20250120	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-100	5	-1.93	140362300	27487	45.49	5180	5190	5060	6740	3640	5190	5106.50	0.65	0	-10575	5283	5236	5163	5116	5043	5260	5140	98	1550	500	3320	10	1	15610000	795	-13.91	1.10	12	0.18	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	5420	-6.09	20250107	4785	6.37	20250102	10260	-50.39	20240304	4000	27.25	20240806	2.22	N	307930	500	97 억		101624	N	N	0	N	00	N
37	20250120	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-80	5	-1.54	107007560	20946	34.66	5180	5190	5060	6740	3640	5190	5108.73	0.65	0	-6114	5283	5236	5163	5116	5043	5260	5140	98	1550	500	3320	10	1	15610000	798	-13.96	1.11	12	0.13	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	5420	-5.72	20250107	4785	6.79	20250102	10260	-50.19	20240304	4000	27.75	20240806	2.22	N	307930	500	97 억		101624	N	N	0	N	00	N
38	20250120	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-70	5	-1.35	97685260	19128	31.65	5180	5190	5060	6740	3640	5190	5106.92	0.65	0	-5428	5283	5236	5163	5116	5043	5260	5140	98	1550	500	3320	10	1	15610000	799	-13.99	1.11	12	0.12	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	5420	-5.54	20250107	4785	7.00	20250102	10260	-50.10	20240304	4000	28.00	20240806	2.22	N	307930	500	97 억		101624	N	N	0	N	00	N
39	20250120	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-60	5	-1.16	78723160	15429	25.53	5180	5190	5060	6740	3640	5190	5102.29	0.65	0	-4904	5283	5236	5163	5116	5043	5260	5140	98	1550	500	3320	10	1	15610000	801	-14.02	1.11	12	0.10	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	5420	-5.35	20250107	4785	7.21	20250102	10260	-50.00	20240304	4000	28.25	20240806	2.22	N	307930	500	97 억		101624	N	N	0	N	00	N
40	20250120	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-50	5	-0.96	63921490	12529	20.73	5180	5190	5060	6740	3640	5190	5101.88	0.65	0	-3497	5283	5236	5163	5116	5043	5260	5140	98	1550	500	3320	10	1	15610000	802	-14.04	1.11	12	0.08	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	5420	-5.17	20250107	4785	7.42	20250102	10260	-49.90	20240304	4000	28.50	20240806	2.22	N	307930	500	97 억		101624	N	N	0	N	00	N
41	20250120	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-120	5	-2.31	20977250	4101	6.79	5180	5190	5060	6740	3640	5190	5115.15	0.65	0	-1688	5283	5236	5163	5116	5043	5260	5140	98	1550	500	3320	10	1	15610000	791	-13.85	1.10	12	0.03	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	5420	-6.46	20250107	4785	5.96	20250102	10260	-50.58	20240304	4000	26.75	20240806	2.22	N	307930	500	97 억		101624	N	N	0	N	00	N
42	20250117	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	50	2	0.97	312159370	60407	123.29	5090	5210	5090	6680	3600	5140	5167.54	0.60	0	8457	5226	5182	5116	5072	5006	5195	5085	98	1540	500	3280	10	1	15610000	810	-14.18	1.12	12	0.39	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	5420	-4.24	20250107	4785	8.46	20250102	10260	-49.42	20240304	4000	29.75	20240806	2.41	N	307930	500	97 억		93167	N	N	0	N	00	N
43	20250117	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	50	2	0.97	300465030	58146	118.68	5090	5210	5090	6680	3600	5140	5167.42	0.60	0	8870	5226	5182	5116	5072	5006	5195	5085	98	1540	500	3280	10	1	15610000	810	-14.18	1.12	12	0.37	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	5420	-4.24	20250107	4785	8.46	20250102	10260	-49.42	20240304	4000	29.75	20240806	2.41	N	307930	500	97 억		93167	N	N	0	N	00	N
44	20250117	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	30	2	0.58	225793490	43758	89.31	5090	5190	5090	6680	3600	5140	5160.05	0.60	0	14314	5226	5182	5116	5072	5006	5195	5085	98	1540	500	3280	10	1	15610000	807	-14.13	1.12	12	0.28	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	5420	-4.61	20250107	4785	8.05	20250102	10260	-49.61	20240304	4000	29.25	20240806	2.41	N	307930	500	97 억		93167	N	N	0	N	00	N
45	20250117	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	40	2	0.78	190383750	36902	75.32	5090	5190	5090	6680	3600	5140	5159.17	0.60	0	14601	5226	5182	5116	5072	5006	5195	5085	98	1540	500	3280	10	1	15610000	809	-14.15	1.12	12	0.24	-366.00	4615.00	10380	20240111	-50.10	4000	20240806	29.50	5420	-4.43	20250107	4785	8.25	20250102	10260	-49.51	20240304	4000	29.50	20240806	2.41	N	307930	500	97 억		93167	N	N	0	N	00	N
46	20250117	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	30	2	0.58	169129700	32795	66.94	5090	5180	5090	6680	3600	5140	5157.18	0.60	0	13992	5226	5182	5116	5072	5006	5195	5085	98	1540	500	3280	10	1	15610000	807	-14.13	1.12	12	0.21	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	5420	-4.61	20250107	4785	8.05	20250102	10260	-49.61	20240304	4000	29.25	20240806	2.41	N	307930	500	97 억		93167	N	N	0	N	00	N
47	20250117	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	30	2	0.58	131742230	25555	52.16	5090	5180	5090	6680	3600	5140	5155.24	0.60	0	10548	5226	5182	5116	5072	5006	5195	5085	98	1540	500	3280	10	1	15610000	807	-14.13	1.12	12	0.16	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	5420	-4.61	20250107	4785	8.05	20250102	10260	-49.61	20240304	4000	29.25	20240806	2.41	N	307930	500	97 억		93167	N	N	0	N	00	N
48	20250117	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-10	5	-0.19	100692870	19538	39.88	5090	5180	5090	6680	3600	5140	5153.69	0.60	0	7205	5226	5182	5116	5072	5006	5195	5085	98	1540	500	3280	10	1	15610000	801	-14.02	1.11	12	0.13	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	5420	-5.35	20250107	4785	7.21	20250102	10260	-50.00	20240304	4000	28.25	20240806	2.41	N	307930	500	97 억		93167	N	N	0	N	00	N
49	20250117	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	30	2	0.58	40679010	7894	16.11	5090	5180	5090	6680	3600	5140	5153.16	0.60	0	4533	5226	5182	5116	5072	5006	5195	5085	98	1540	500	3280	10	1	15610000	807	-14.13	1.12	12	0.05	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	5420	-4.61	20250107	4785	8.05	20250102	10260	-49.61	20240304	4000	29.25	20240806	2.41	N	307930	500	97 억		93167	N	N	0	N	00	N
50	20250116	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	10	2	0.19	249871910	48977	56.57	5140	5160	5050	6660	3600	5130	5101.82	0.55	0	7826	5260	5195	5065	5000	4870	5227	5032	98	1530	500	3280	10	1	15610000	802	-14.04	1.11	12	0.31	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	5420	-5.17	20250107	4785	7.42	20250102	10260	-49.90	20240304	4000	28.50	20240806	2.42	N	307930	500	97 억		85194	N	N	28	N	00	N
51	20250116	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-10	5	-0.19	233685300	45826	52.93	5140	5160	5050	6660	3600	5130	5099.40	0.55	0	8519	5260	5195	5065	5000	4870	5227	5032	98	1530	500	3280	10	1	15610000	799	-13.99	1.11	12	0.29	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	5420	-5.54	20250107	4785	7.00	20250102	10260	-50.10	20240304	4000	28.00	20240806	2.42	N	307930	500	97 억		85194	N	N	28	N	00	N
52	20250116	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-10	5	-0.19	185653600	36444	42.09	5140	5160	5050	6660	3600	5130	5094.22	0.55	0	9052	5260	5195	5065	5000	4870	5227	5032	98	1530	500	3280	10	1	15610000	799	-13.99	1.11	12	0.23	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	5420	-5.54	20250107	4785	7.00	20250102	10260	-50.10	20240304	4000	28.00	20240806	2.42	N	307930	500	97 억		85194	N	N	28	N	00	N
53	20250116	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-20	5	-0.39	173074490	33981	39.25	5140	5160	5050	6660	3600	5130	5093.27	0.55	0	8755	5260	5195	5065	5000	4870	5227	5032	98	1530	500	3280	10	1	15610000	798	-13.96	1.11	12	0.22	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	5420	-5.72	20250107	4785	6.79	20250102	10260	-50.19	20240304	4000	27.75	20240806	2.42	N	307930	500	97 억		85194	N	N	28	N	00	N
54	20250116	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-50	5	-0.97	121904470	23950	27.66	5140	5160	5050	6660	3600	5130	5089.96	0.55	0	3620	5260	5195	5065	5000	4870	5227	5032	98	1530	500	3280	10	1	15610000	793	-13.88	1.10	12	0.15	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	5420	-6.27	20250107	4785	6.17	20250102	10260	-50.49	20240304	4000	27.00	20240806	2.42	N	307930	500	97 억		85194	N	N	28	N	00	N
55	20250116	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-40	5	-0.78	87512370	17193	19.86	5140	5160	5050	6660	3600	5130	5090.00	0.55	0	3726	5260	5195	5065	5000	4870	5227	5032	98	1530	500	3280	10	1	15610000	795	-13.91	1.10	12	0.11	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	5420	-6.09	20250107	4785	6.37	20250102	10260	-50.39	20240304	4000	27.25	20240806	2.42	N	307930	500	97 억		85194	N	N	28	N	00	N
56	20250116	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-30	5	-0.58	46404170	9078	10.49	5140	5160	5070	6660	3600	5130	5111.72	0.55	0	639	5260	5195	5065	5000	4870	5227	5032	98	1530	500	3280	10	1	15610000	796	-13.93	1.11	12	0.06	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	5420	-5.90	20250107	4785	6.58	20250102	10260	-50.29	20240304	4000	27.50	20240806	2.42	N	307930	500	97 억		85194	N	N	28	N	00	N
57	20250116	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	0	3	0.00	12452480	2430	2.81	5140	5150	5110	6660	3600	5130	5124.48	0.55	0	-190	5260	5195	5065	5000	4870	5227	5032	98	1530	500	3280	10	1	15610000	801	-14.02	1.11	12	0.02	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	5420	-5.35	20250107	4785	7.21	20250102	10260	-50.00	20240304	4000	28.25	20240806	2.42	N	307930	500	97 억		85194	N	N	28	N	00	N
58	20250115	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	130	2	2.60	438345820	86452	240.22	4935	5130	4935	6500	3500	5000	5070.40	0.43	0	18138	5183	5091	4948	4856	4713	5137	4902	98	1500	500	3200	10	1	15610000	801	-14.02	1.11	12	0.55	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	5420	-5.35	20250107	4785	7.21	20250102	10260	-50.00	20240304	4000	28.25	20240806	2.41	N	307930	500	97 억		67559	N	N	28	N	00	N
59	20250115	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	80	2	1.60	379677340	74995	208.38	4935	5130	4935	6500	3500	5000	5062.70	0.43	0	17708	5183	5091	4948	4856	4713	5137	4902	98	1500	500	3200	10	1	15610000	793	-13.88	1.10	12	0.48	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	5420	-6.27	20250107	4785	6.17	20250102	10260	-50.49	20240304	4000	27.00	20240806	2.41	N	307930	500	97 억		67559	N	N	18	N	00	N
60	20250115	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	90	2	1.80	294646590	58327	162.07	4935	5120	4935	6500	3500	5000	5051.63	0.43	0	16648	5183	5091	4948	4856	4713	5137	4902	98	1500	500	3200	10	1	15610000	795	-13.91	1.10	12	0.37	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	5420	-6.09	20250107	4785	6.37	20250102	10260	-50.39	20240304	4000	27.25	20240806	2.41	N	307930	500	97 억		67559	N	N	18	N	00	N
61	20250115	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	40	2	0.80	153878090	30623	85.09	4935	5090	4935	6500	3500	5000	5024.92	0.43	0	1556	5183	5091	4948	4856	4713	5137	4902	98	1500	500	3200	10	1	15610000	787	-13.77	1.09	12	0.20	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10260	-50.88	20240304	4000	26.00	20240806	2.41	N	307930	500	97 억		67559	N	N	18	N	00	N
62	20250115	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	40	2	0.80	123006450	24512	68.11	4935	5090	4935	6500	3500	5000	5018.21	0.43	0	-2321	5183	5091	4948	4856	4713	5137	4902	98	1500	500	3200	10	1	15610000	787	-13.77	1.09	12	0.16	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10260	-50.88	20240304	4000	26.00	20240806	2.41	N	307930	500	97 억		67559	N	N	18	N	00	N
63	20250115	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-5	5	-0.10	41426950	8313	23.10	4935	5020	4935	6500	3500	5000	4983.39	0.43	0	-1079	5183	5091	4948	4856	4713	5137	4902	98	1500	500	3200	5	1	15610000	780	-13.65	1.08	12	0.05	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	5420	-7.84	20250107	4785	4.39	20250102	10260	-51.32	20240304	4000	24.88	20240806	2.41	N	307930	500	97 억		67559	N	N	18	N	00	N
64	20250115	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	10	2	0.20	34019135	6824	18.96	4935	5020	4935	6500	3500	5000	4985.22	0.43	0	-679	5183	5091	4948	4856	4713	5137	4902	98	1500	500	3200	10	1	15610000	782	-13.69	1.09	12	0.04	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10260	-51.17	20240304	4000	25.25	20240806	2.41	N	307930	500	97 억		67559	N	N	18	N	00	N
65	20250115	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-10	5	-0.20	5859995	1185	3.29	4935	4990	4935	6500	3500	5000	4945.14	0.43	0	198	5183	5091	4948	4856	4713	5137	4902	98	1500	500	3200	5	1	15610000	779	-13.63	1.08	12	0.01	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	5420	-7.93	20250107	4785	4.28	20250102	10260	-51.36	20240304	4000	24.75	20240806	2.41	N	307930	500	97 억		67559	N	N	18	N	00	N
66	20250114	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	-10	5	-0.20	178119360	35956	139.91	4990	5040	4805	6510	3510	5010	4953.79	0.42	0	1493	5110	5060	5000	4950	4890	5030	4920	98	1500	500	3200	10	1	15610000	781	-13.66	1.08	12	0.23	-366.00	4615.00	10380	20240111	-51.83	4000	20240806	25.00	5420	-7.75	20250107	4785	4.49	20250102	10260	-51.27	20240304	4000	25.00	20240806	2.41	N	307930	500	97 억		66066	N	N	18	N	00	N
67	20250114	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-15	5	-0.30	170992705	34530	134.36	4990	5040	4805	6510	3510	5010	4952.00	0.42	0	1039	5110	5060	5000	4950	4890	5030	4920	98	1500	500	3200	5	1	15610000	780	-13.65	1.08	12	0.22	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	5420	-7.84	20250107	4785	4.39	20250102	10260	-51.32	20240304	4000	24.88	20240806	2.41	N	307930	500	97 억		66066	N	N	156	N	00	N
68	20250114	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-20	5	-0.40	149376960	30187	117.46	4990	5040	4805	6510	3510	5010	4948.39	0.42	0	273	5110	5060	5000	4950	4890	5030	4920	98	1500	500	3200	5	1	15610000	779	-13.63	1.08	12	0.19	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	5420	-7.93	20250107	4785	4.28	20250102	10260	-51.36	20240304	4000	24.75	20240806	2.41	N	307930	500	97 억		66066	N	N	156	N	00	N
69	20250114	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	-25	5	-0.50	142807640	28867	112.32	4990	5040	4805	6510	3510	5010	4947.09	0.42	0	-270	5110	5060	5000	4950	4890	5030	4920	98	1500	500	3200	5	1	15610000	778	-13.62	1.08	12	0.18	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	5420	-8.03	20250107	4785	4.18	20250102	10260	-51.41	20240304	4000	24.62	20240806	2.41	N	307930	500	97 억		66066	N	N	156	N	00	N
70	20250114	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	-35	5	-0.70	140834425	28470	110.78	4990	5040	4805	6510	3510	5010	4946.77	0.42	0	-271	5110	5060	5000	4950	4890	5030	4920	98	1500	500	3200	5	1	15610000	777	-13.59	1.08	12	0.18	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	5420	-8.21	20250107	4785	3.97	20250102	10260	-51.51	20240304	4000	24.38	20240806	2.41	N	307930	500	97 억		66066	N	N	156	N	00	N
71	20250114	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4965	-45	5	-0.90	126917710	25662	99.85	4990	5040	4805	6510	3510	5010	4945.75	0.42	0	-485	5110	5060	5000	4950	4890	5030	4920	98	1500	500	3200	5	1	15610000	775	-13.57	1.08	12	0.16	-366.00	4615.00	10380	20240111	-52.17	4000	20240806	24.12	5420	-8.39	20250107	4785	3.76	20250102	10260	-51.61	20240304	4000	24.12	20240806	2.41	N	307930	500	97 억		66066	N	N	156	N	00	N
72	20250114	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	0	3	0.00	38227335	7657	29.79	4990	5040	4975	6510	3510	5010	4992.47	0.42	0	-1665	5110	5060	5000	4950	4890	5030	4920	98	1500	500	3200	10	1	15610000	782	-13.69	1.09	12	0.05	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10260	-51.17	20240304	4000	25.25	20240806	2.41	N	307930	500	97 억		66066	N	N	156	N	00	N
73	20250114	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	30	2	0.60	6318075	1260	4.90	4990	5040	4980	6510	3510	5010	5014.35	0.42	0	-419	5110	5060	5000	4950	4890	5030	4920	98	1500	500	3200	10	1	15610000	787	-13.77	1.09	12	0.01	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10260	-50.88	20240304	4000	26.00	20240806	2.41	N	307930	500	97 억		66066	N	N	156	N	00	N
74	20250113	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-20	5	-0.40	128179200	25700	160.84	5050	5050	4940	6530	3530	5030	4987.52	0.50	0	-12738	5130	5080	5030	4980	4930	5105	5005	98	1500	500	3210	10	1	15610000	782	-13.69	1.09	12	0.16	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10260	-51.17	20240304	4000	25.25	20240806	2.43	N	307930	500	97 억		77971	N	N	156	N	00	N
75	20250113	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-20	5	-0.40	124516890	24969	156.26	5050	5050	4940	6530	3530	5030	4986.86	0.50	0	-12791	5130	5080	5030	4980	4930	5105	5005	98	1500	500	3210	10	1	15610000	782	-13.69	1.09	12	0.16	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10260	-51.17	20240304	4000	25.25	20240806	2.43	N	307930	500	97 억		77971	N	N	0	N	00	N
76	20250113	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-20	5	-0.40	111679935	22402	140.20	5050	5050	4940	6530	3530	5030	4985.27	0.50	0	-12316	5130	5080	5030	4980	4930	5105	5005	98	1500	500	3210	10	1	15610000	782	-13.69	1.09	12	0.14	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10260	-51.17	20240304	4000	25.25	20240806	2.43	N	307930	500	97 억		77971	N	N	0	N	00	N
77	20250113	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	-50	5	-0.99	103640305	20786	130.08	5050	5050	4940	6530	3530	5030	4986.06	0.50	0	-12531	5130	5080	5030	4980	4930	5105	5005	98	1500	500	3210	5	1	15610000	777	-13.61	1.08	12	0.13	-366.00	4615.00	10380	20240111	-52.02	4000	20240806	24.50	5420	-8.12	20250107	4785	4.08	20250102	10260	-51.46	20240304	4000	24.50	20240806	2.43	N	307930	500	97 억		77971	N	N	0	N	00	N
78	20250113	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	-60	5	-1.19	99377220	19927	124.71	5050	5050	4940	6530	3530	5030	4987.06	0.50	0	-12132	5130	5080	5030	4980	4930	5105	5005	98	1500	500	3210	5	1	15610000	776	-13.58	1.08	12	0.13	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	5420	-8.30	20250107	4785	3.87	20250102	10260	-51.56	20240304	4000	24.25	20240806	2.43	N	307930	500	97 억		77971	N	N	0	N	00	N
79	20250113	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	-90	5	-1.79	94490640	18939	118.52	5050	5050	4940	6530	3530	5030	4989.21	0.50	0	-11776	5130	5080	5030	4980	4930	5105	5005	98	1500	500	3210	5	1	15610000	771	-13.50	1.07	12	0.12	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	5420	-8.86	20250107	4785	3.24	20250102	10260	-51.85	20240304	4000	23.50	20240806	2.43	N	307930	500	97 억		77971	N	N	0	N	00	N
80	20250113	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-40	5	-0.80	70575375	14108	88.29	5050	5050	4960	6530	3530	5030	5002.51	0.50	0	-8020	5130	5080	5030	4980	4930	5105	5005	98	1500	500	3210	5	1	15610000	779	-13.63	1.08	12	0.09	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	5420	-7.93	20250107	4785	4.28	20250102	10260	-51.36	20240304	4000	24.75	20240806	2.43	N	307930	500	97 억		77971	N	N	0	N	00	N
81	20250113	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-35	5	-0.70	8811375	1752	10.96	5050	5050	4995	6530	3530	5030	5029.32	0.50	0	-1154	5130	5080	5030	4980	4930	5105	5005	98	1500	500	3210	5	1	15610000	780	-13.65	1.08	12	0.01	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	5420	-7.84	20250107	4785	4.39	20250102	10260	-51.32	20240304	4000	24.88	20240806	2.43	N	307930	500	97 억		77971	N	N	0	N	00	N
82	20250110	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	0	3	0.00	79711240	15901	59.22	4980	5080	4980	6530	3530	5030	5012.97	0.50	0	156	5086	5057	5011	4982	4936	5072	4997	98	1500	500	3210	10	1	15610000	785	-13.74	1.09	12	0.10	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	5420	-7.20	20250107	4785	5.12	20250102	10380	-51.54	20240111	4000	25.75	20240806	2.43	N	307930	500	97 억		77866	N	N	0	N	00	N
83	20250110	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	10	2	0.20	73675270	14700	54.74	4980	5080	4980	6530	3530	5030	5011.92	0.50	0	-431	5086	5057	5011	4982	4936	5072	4997	98	1500	500	3210	10	1	15610000	787	-13.77	1.09	12	0.09	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10380	-51.45	20240111	4000	26.00	20240806	2.43	N	307930	500	97 억		77866	N	N	0	N	00	N
84	20250110	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-35	5	-0.70	62760990	12529	46.66	4980	5080	4980	6530	3530	5030	5009.26	0.50	0	-398	5086	5057	5011	4982	4936	5072	4997	98	1500	500	3210	5	1	15610000	780	-13.65	1.08	12	0.08	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	5420	-7.84	20250107	4785	4.39	20250102	10380	-51.88	20240111	4000	24.88	20240806	2.43	N	307930	500	97 억		77866	N	N	0	N	00	N
85	20250110	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-35	5	-0.70	53711400	10719	39.92	4980	5080	4980	6530	3530	5030	5010.86	0.50	0	-1312	5086	5057	5011	4982	4936	5072	4997	98	1500	500	3210	5	1	15610000	780	-13.65	1.08	12	0.07	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	5420	-7.84	20250107	4785	4.39	20250102	10380	-51.88	20240111	4000	24.88	20240806	2.43	N	307930	500	97 억		77866	N	N	0	N	00	N
86	20250110	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	-30	5	-0.60	47802875	9536	35.51	4980	5080	4980	6530	3530	5030	5012.89	0.50	0	-1676	5086	5057	5011	4982	4936	5072	4997	98	1500	500	3210	10	1	15610000	781	-13.66	1.08	12	0.06	-366.00	4615.00	10380	20240111	-51.83	4000	20240806	25.00	5420	-7.75	20250107	4785	4.49	20250102	10380	-51.83	20240111	4000	25.00	20240806	2.43	N	307930	500	97 억		77866	N	N	0	N	00	N
87	20250110	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-10	5	-0.20	39735635	7924	29.51	4980	5080	4980	6530	3530	5030	5014.59	0.50	0	-982	5086	5057	5011	4982	4936	5072	4997	98	1500	500	3210	10	1	15610000	784	-13.72	1.09	12	0.05	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	5420	-7.38	20250107	4785	4.91	20250102	10380	-51.64	20240111	4000	25.50	20240806	2.43	N	307930	500	97 억		77866	N	N	0	N	00	N
88	20250110	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	0	3	0.00	24074790	4791	17.84	4980	5080	4980	6530	3530	5030	5025.00	0.50	0	929	5086	5057	5011	4982	4936	5072	4997	98	1500	500	3210	10	1	15610000	785	-13.74	1.09	12	0.03	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	5420	-7.20	20250107	4785	5.12	20250102	10380	-51.54	20240111	4000	25.75	20240806	2.43	N	307930	500	97 억		77866	N	N	0	N	00	N
89	20250110	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	0	3	0.00	9803130	1949	7.26	4980	5080	4980	6530	3530	5030	5029.83	0.50	0	4	5086	5057	5011	4982	4936	5072	4997	98	1500	500	3210	10	1	15610000	785	-13.74	1.09	12	0.01	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	5420	-7.20	20250107	4785	5.12	20250102	10380	-51.54	20240111	4000	25.75	20240806	2.43	N	307930	500	97 억		77866	N	N	0	N	00	N
90	20250109	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-10	5	-0.20	133486545	26747	76.19	5010	5040	4965	6550	3530	5040	4990.70	0.50	0	-911	5100	5070	5020	4990	4940	5085	5005	98	1510	500	3220	10	1	15610000	785	-13.74	1.09	12	0.17	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	5420	-7.20	20250107	4785	5.12	20250102	10380	-51.54	20240111	4000	25.75	20240806	2.39	N	307930	500	97 억		78777	N	N	0	N	00	N
91	20250109	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-10	5	-0.20	124367515	24934	71.03	5010	5040	4965	6550	3530	5040	4987.87	0.50	0	-2012	5100	5070	5020	4990	4940	5085	5005	98	1510	500	3220	10	1	15610000	785	-13.74	1.09	12	0.16	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	5420	-7.20	20250107	4785	5.12	20250102	10380	-51.54	20240111	4000	25.75	20240806	2.39	N	307930	500	97 억		78777	N	N	0	N	00	N
92	20250109	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	0	3	0.00	116774665	23422	66.72	5010	5040	4965	6550	3530	5040	4985.68	0.50	0	-2970	5100	5070	5020	4990	4940	5085	5005	98	1510	500	3220	10	1	15610000	787	-13.77	1.09	12	0.15	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10380	-51.45	20240111	4000	26.00	20240806	2.39	N	307930	500	97 억		78777	N	N	0	N	00	N
93	20250109	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	0	3	0.00	110407425	22158	63.12	5010	5040	4965	6550	3530	5040	4982.73	0.50	0	-4091	5100	5070	5020	4990	4940	5085	5005	98	1510	500	3220	10	1	15610000	787	-13.77	1.09	12	0.14	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10380	-51.45	20240111	4000	26.00	20240806	2.39	N	307930	500	97 억		78777	N	N	0	N	00	N
94	20250109	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	0	3	0.00	105541325	21188	60.36	5010	5040	4965	6550	3530	5040	4981.18	0.50	0	-4384	5100	5070	5020	4990	4940	5085	5005	98	1510	500	3220	10	1	15610000	787	-13.77	1.09	12	0.14	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10380	-51.45	20240111	4000	26.00	20240806	2.39	N	307930	500	97 억		78777	N	N	0	N	00	N
95	20250109	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-30	5	-0.60	98056205	19696	56.11	5010	5010	4965	6550	3530	5040	4978.48	0.50	0	-4189	5100	5070	5020	4990	4940	5085	5005	98	1510	500	3220	10	1	15610000	782	-13.69	1.09	12	0.13	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10380	-51.73	20240111	4000	25.25	20240806	2.39	N	307930	500	97 억		78777	N	N	0	N	00	N
96	20250109	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	-60	5	-1.19	62816810	12615	35.94	5010	5010	4965	6550	3530	5040	4979.53	0.50	0	-4958	5100	5070	5020	4990	4940	5085	5005	98	1510	500	3220	5	1	15610000	777	-13.61	1.08	12	0.08	-366.00	4615.00	10380	20240111	-52.02	4000	20240806	24.50	5420	-8.12	20250107	4785	4.08	20250102	10380	-52.02	20240111	4000	24.50	20240806	2.39	N	307930	500	97 억		78777	N	N	0	N	00	N
97	20250109	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	-60	5	-1.19	21120690	4237	12.07	5010	5010	4980	6550	3530	5040	4984.82	0.50	0	-1009	5100	5070	5020	4990	4940	5085	5005	98	1510	500	3220	5	1	15610000	777	-13.61	1.08	12	0.03	-366.00	4615.00	10380	20240111	-52.02	4000	20240806	24.50	5420	-8.12	20250107	4785	4.08	20250102	10380	-52.02	20240111	4000	24.50	20240806	2.39	N	307930	500	97 억		78777	N	N	0	N	00	N
98	20250108	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	30	2	0.60	174984965	34923	19.78	5010	5050	4970	6510	3510	5010	5010.59	0.48	0	4278	5590	5300	5130	4840	4670	5215	4755	98	1500	500	3200	10	1	15610000	787	-13.77	1.09	12	0.22	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10380	-51.45	20240111	4000	26.00	20240806	2.42	N	307930	500	97 억		74499	N	N	0	N	00	N
99	20250108	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	30	2	0.60	152805825	30521	17.29	5010	5050	4970	6510	3510	5010	5006.58	0.48	0	3145	5590	5300	5130	4840	4670	5215	4755	98	1500	500	3200	10	1	15610000	787	-13.77	1.09	12	0.20	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5420	-7.01	20250107	4785	5.33	20250102	10380	-51.45	20240111	4000	26.00	20240806	2.42	N	307930	500	97 억		74499	N	N	0	N	00	N
100	20250108	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	10	2	0.20	113448615	22680	12.85	5010	5050	4970	6510	3510	5010	5002.14	0.48	0	1021	5590	5300	5130	4840	4670	5215	4755	98	1500	500	3200	10	1	15610000	784	-13.72	1.09	12	0.15	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	5420	-7.38	20250107	4785	4.91	20250102	10380	-51.64	20240111	4000	25.50	20240806	2.42	N	307930	500	97 억		74499	N	N	0	N	00	N
101	20250108	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	0	3	0.00	95525070	19092	10.82	5010	5050	4970	6510	3510	5010	5003.41	0.48	0	-226	5590	5300	5130	4840	4670	5215	4755	98	1500	500	3200	10	1	15610000	782	-13.69	1.09	12	0.12	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10380	-51.73	20240111	4000	25.25	20240806	2.42	N	307930	500	97 억		74499	N	N	0	N	00	N
102	20250108	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	0	3	0.00	90885320	18164	10.29	5010	5050	4970	6510	3510	5010	5003.60	0.48	0	-543	5590	5300	5130	4840	4670	5215	4755	98	1500	500	3200	10	1	15610000	782	-13.69	1.09	12	0.12	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10380	-51.73	20240111	4000	25.25	20240806	2.42	N	307930	500	97 억		74499	N	N	0	N	00	N
103	20250108	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	20	2	0.40	68508760	13676	7.75	5010	5050	4980	6510	3510	5010	5009.42	0.48	0	-986	5590	5300	5130	4840	4670	5215	4755	98	1500	500	3200	10	1	15610000	785	-13.74	1.09	12	0.09	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	5420	-7.20	20250107	4785	5.12	20250102	10380	-51.54	20240111	4000	25.75	20240806	2.42	N	307930	500	97 억		74499	N	N	0	N	00	N
104	20250108	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	-25	5	-0.50	47413085	9460	5.36	5010	5050	4980	6510	3510	5010	5011.95	0.48	0	-3950	5590	5300	5130	4840	4670	5215	4755	98	1500	500	3200	5	1	15610000	778	-13.62	1.08	12	0.06	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	5420	-8.03	20250107	4785	4.18	20250102	10380	-51.97	20240111	4000	24.62	20240806	2.42	N	307930	500	97 억		74499	N	N	0	N	00	N
105	20250108	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	10	2	0.20	28936115	5775	3.27	5010	5020	4980	6510	3510	5010	5010.58	0.48	0	-3064	5590	5300	5130	4840	4670	5215	4755	98	1500	500	3200	10	1	15610000	784	-13.72	1.09	12	0.04	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	5420	-7.38	20250107	4785	4.91	20250102	10380	-51.64	20240111	4000	25.50	20240806	2.42	N	307930	500	97 억		74499	N	N	0	N	00	N
106	20250107	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-30	5	-0.60	903765050	176508	506.23	5040	5420	4960	6550	3530	5040	5120.26	0.47	0	783	5136	5087	5001	4952	4866	5112	4977	98	1510	500	3220	10	1	15610000	782	-13.69	1.09	12	1.13	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5420	-7.56	20250107	4785	4.70	20250102	10380	-51.73	20240111	4000	25.25	20240806	2.41	N	307930	500	97 억		73918	N	N	0	N	00	N
107	20250107	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-20	5	-0.40	886794660	173120	496.52	5040	5420	4960	6550	3530	5040	5122.43	0.47	0	1106	5136	5087	5001	4952	4866	5112	4977	98	1510	500	3220	10	1	15610000	784	-13.72	1.09	12	1.11	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	5420	-7.38	20250107	4785	4.91	20250102	10380	-51.64	20240111	4000	25.50	20240806	2.41	N	307930	500	97 억		73918	N	N	0	N	00	N
108	20250107	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-20	5	-0.40	847054270	165195	473.79	5040	5420	4960	6550	3530	5040	5127.60	0.47	0	80	5136	5087	5001	4952	4866	5112	4977	98	1510	500	3220	10	1	15610000	784	-13.72	1.09	12	1.06	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	5420	-7.38	20250107	4785	4.91	20250102	10380	-51.64	20240111	4000	25.50	20240806	2.41	N	307930	500	97 억		73918	N	N	0	N	00	N
109	20250107	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	20	2	0.40	760043270	147859	424.07	5040	5420	4960	6550	3530	5040	5140.32	0.47	0	-5691	5136	5087	5001	4952	4866	5112	4977	98	1510	500	3220	10	1	15610000	790	-13.83	1.10	12	0.95	-366.00	4615.00	10380	20240111	-51.25	4000	20240806	26.50	5420	-6.64	20250107	4785	5.75	20250102	10380	-51.25	20240111	4000	26.50	20240806	2.41	N	307930	500	97 억		73918	N	N	0	N	00	N
110	20250107	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-45	5	-0.89	36896740	7361	21.11	5040	5060	4980	6550	3530	5040	5012.46	0.47	0	-2348	5136	5087	5001	4952	4866	5112	4977	98	1510	500	3220	5	1	15610000	780	-13.65	1.08	12	0.05	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	5060	-1.28	20250107	4785	4.39	20250102	10380	-51.88	20240111	4000	24.88	20240806	2.41	N	307930	500	97 억		73918	N	N	0	N	00	N
111	20250107	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-45	5	-0.89	27147855	5409	15.51	5040	5060	4995	6550	3530	5040	5019.02	0.47	0	-1653	5136	5087	5001	4952	4866	5112	4977	98	1510	500	3220	5	1	15610000	780	-13.65	1.08	12	0.03	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	5060	-1.28	20250107	4785	4.39	20250102	10380	-51.88	20240111	4000	24.88	20240806	2.41	N	307930	500	97 억		73918	N	N	0	N	00	N
112	20250107	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	10	2	0.20	11091010	2202	6.32	5040	5060	4995	6550	3530	5040	5036.79	0.47	0	-378	5136	5087	5001	4952	4866	5112	4977	98	1510	500	3220	10	1	15610000	788	-13.80	1.09	12	0.01	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	5060	-0.20	20250107	4785	5.54	20250102	10380	-51.35	20240111	4000	26.25	20240806	2.41	N	307930	500	97 억		73918	N	N	0	N	00	N
113	20250107	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-10	5	-0.20	5956300	1185	3.40	5040	5050	4995	6550	3530	5040	5026.41	0.47	0	-52	5136	5087	5001	4952	4866	5112	4977	98	1510	500	3220	10	1	15610000	785	-13.74	1.09	12	0.01	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	5050	0.00	20250106	4785	5.12	20250102	10380	-51.54	20240111	4000	25.75	20240806	2.41	N	307930	500	97 억		73918	N	N	0	N	00	N
114	20250106	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	75	2	1.51	173958440	34834	286.04	4995	5050	4915	6450	3480	4965	4993.92	0.37	0	15402	5028	4996	4963	4931	4898	4980	4915	98	1485	500	3170	10	1	15610000	787	-13.77	1.09	12	0.22	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	5050	-0.20	20250106	4785	5.33	20250102	10380	-51.45	20240111	4000	26.00	20240806	2.43	N	307930	500	97 억		58480	N	N	0	N	00	N
115	20250106	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	55	2	1.11	165816580	33214	272.74	4995	5050	4915	6450	3480	4965	4992.37	0.37	0	14501	5028	4996	4963	4931	4898	4980	4915	98	1485	500	3170	10	1	15610000	784	-13.72	1.09	12	0.21	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	5050	-0.59	20250106	4785	4.91	20250102	10380	-51.64	20240111	4000	25.50	20240806	2.43	N	307930	500	97 억		58480	N	N	0	N	00	N
116	20250106	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	55	2	1.11	142966390	28674	235.46	4995	5040	4915	6450	3480	4965	4985.92	0.37	0	13555	5028	4996	4963	4931	4898	4980	4915	98	1485	500	3170	10	1	15610000	784	-13.72	1.09	12	0.18	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	5040	-0.40	20250106	4785	4.91	20250102	10380	-51.64	20240111	4000	25.50	20240806	2.43	N	307930	500	97 억		58480	N	N	0	N	00	N
117	20250106	130957	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	45	2	0.91	126627025	25412	208.67	4995	5040	4915	6450	3480	4965	4982.96	0.37	0	11252	5028	4996	4963	4931	4898	4980	4915	98	1485	500	3170	10	1	15610000	782	-13.69	1.09	12	0.16	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	5040	-0.60	20250106	4785	4.70	20250102	10380	-51.73	20240111	4000	25.25	20240806	2.43	N	307930	500	97 억		58480	N	N	0	N	00	N
118	20250106	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	30	2	0.60	81628795	16407	134.73	4995	5020	4915	6450	3480	4965	4975.24	0.37	0	8165	5028	4996	4963	4931	4898	4980	4915	98	1485	500	3170	5	1	15610000	780	-13.65	1.08	12	0.11	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	5020	-0.50	20250106	4785	4.39	20250102	10380	-51.88	20240111	4000	24.88	20240806	2.43	N	307930	500	97 억		58480	N	N	0	N	00	N
119	20250106	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	4960	-5	5	-0.10	41192535	8317	68.30	4995	4995	4915	6450	3480	4965	4952.81	0.37	0	1033	5028	4996	4963	4931	4898	4980	4915	98	1485	500	3170	5	1	15610000	774	-13.55	1.07	12	0.05	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	4995	0.00	20250103	4785	3.66	20250102	10380	-52.22	20240111	4000	24.00	20240806	2.43	N	307930	500	97 억		58480	N	N	0	N	00	N
120	20250106	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	5	2	0.10	25979110	5238	43.01	4995	4995	4915	6450	3480	4965	4959.74	0.37	0	180	5028	4996	4963	4931	4898	4980	4915	98	1485	500	3170	5	1	15610000	776	-13.58	1.08	12	0.03	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	4995	0.00	20250103	4785	3.87	20250102	10380	-52.12	20240111	4000	24.25	20240806	2.43	N	307930	500	97 억		58480	N	N	0	N	00	N
121	20250106	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	-15	5	-0.30	16687100	3363	27.62	4995	4995	4915	6450	3480	4965	4961.97	0.37	0	-348	5028	4996	4963	4931	4898	4980	4915	98	1485	500	3170	5	1	15610000	773	-13.52	1.07	12	0.02	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	4995	0.00	20250103	4785	3.45	20250102	10380	-52.31	20240111	4000	23.75	20240806	2.43	N	307930	500	97 억		58480	N	N	0	N	00	N
122	20250103	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	4965	-10	5	-0.20	60292360	12164	62.04	4975	4995	4930	6460	3485	4975	4956.62	0.38	0	-147	5101	5037	4911	4847	4721	5070	4880	98	1485	500	3180	5	1	15610000	775	-13.57	1.08	12	0.08	-366.00	4615.00	10380	20240111	-52.17	4000	20240806	24.12	4995	-0.60	20250103	4785	3.76	20250102	10380	-52.17	20240111	4000	24.12	20240806	2.43	N	307930	500	97 억		58635	N	N	0	N	00	N
123	20250103	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	0	3	0.00	55087780	11116	56.69	4975	4995	4930	6460	3485	4975	4955.72	0.38	0	382	5101	5037	4911	4847	4721	5070	4880	98	1485	500	3180	5	1	15610000	777	-13.59	1.08	12	0.07	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	4995	-0.40	20250103	4785	3.97	20250102	10380	-52.07	20240111	4000	24.38	20240806	2.43	N	307930	500	97 억		58635	N	N	0	N	00	N
124	20250103	140958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	0	3	0.00	49914145	10072	51.37	4975	4995	4930	6460	3485	4975	4955.73	0.38	0	436	5101	5037	4911	4847	4721	5070	4880	98	1485	500	3180	5	1	15610000	777	-13.59	1.08	12	0.06	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	4995	-0.40	20250103	4785	3.97	20250102	10380	-52.07	20240111	4000	24.38	20240806	2.43	N	307930	500	97 억		58635	N	N	0	N	00	N
125	20250103	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	10	2	0.20	45407635	9162	46.73	4975	4995	4930	6460	3485	4975	4956.08	0.38	0	355	5101	5037	4911	4847	4721	5070	4880	98	1485	500	3180	5	1	15610000	778	-13.62	1.08	12	0.06	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	4995	-0.20	20250103	4785	4.18	20250102	10380	-51.97	20240111	4000	24.62	20240806	2.43	N	307930	500	97 억		58635	N	N	0	N	00	N
126	20250103	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	-5	5	-0.10	40484970	8171	41.67	4975	4995	4930	6460	3485	4975	4954.71	0.38	0	-347	5101	5037	4911	4847	4721	5070	4880	98	1485	500	3180	5	1	15610000	776	-13.58	1.08	12	0.05	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	4995	-0.50	20250103	4785	3.87	20250102	10380	-52.12	20240111	4000	24.25	20240806	2.43	N	307930	500	97 억		58635	N	N	0	N	00	N
127	20250103	110957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4960	-15	5	-0.30	32983405	6651	33.92	4975	4995	4935	6460	3485	4975	4959.16	0.38	0	-152	5101	5037	4911	4847	4721	5070	4880	98	1485	500	3180	5	1	15610000	774	-13.55	1.07	12	0.04	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	4995	-0.70	20250103	4785	3.66	20250102	10380	-52.22	20240111	4000	24.00	20240806	2.43	N	307930	500	97 억		58635	N	N	0	N	00	N
128	20250103	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	-5	5	-0.10	19724640	3977	20.28	4975	4995	4940	6460	3485	4975	4959.68	0.38	0	143	5101	5037	4911	4847	4721	5070	4880	98	1485	500	3180	5	1	15610000	776	-13.58	1.08	12	0.03	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	4995	-0.50	20250103	4785	3.87	20250102	10380	-52.12	20240111	4000	24.25	20240806	2.43	N	307930	500	97 억		58635	N	N	0	N	00	N
129	20250103	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	-30	5	-0.60	3167055	639	3.26	4975	4980	4945	6460	3485	4975	4956.27	0.38	0	-93	5101	5037	4911	4847	4721	5070	4880	98	1485	500	3180	5	1	15610000	772	-13.51	1.07	12	0.00	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	4980	-0.70	20250103	4785	3.34	20250102	10380	-52.36	20240111	4000	23.62	20240806	2.43	N	307930	500	97 억		58635	N	N	0	N	00	N
130	20250102	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	125	2	2.58	96715605	19607	134.90	4800	4975	4785	6300	3395	4850	4932.71	0.37	0	387	4956	4902	4806	4752	4656	4930	4780	98	1450	500	3100	5	1	15610000	777	-13.59	1.08	12	0.13	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	4975	0.00	20250102	4785	3.97	20250102	10380	-52.07	20240111	4000	24.38	20240806	2.48	N	307930	500	97 억		58238	N	N	0	N	00	N
131	20250102	150948	57	100.00	KOSDAQ		금융	N	N	N	N		N	4960	110	2	2.27	90314310	18319	126.04	4800	4975	4785	6300	3395	4850	4930.09	0.37	0	-249	4956	4902	4806	4752	4656	4930	4780	98	1450	500	3100	5	1	15610000	774	-13.55	1.07	12	0.12	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	4975	-0.30	20250102	4785	3.66	20250102	10380	-52.22	20240111	4000	24.00	20240806	2.48	N	307930	500	97 억		58238	N	N	0	N	00	N
132	20250102	140945	57	100.00	KOSDAQ		금융	N	N	N	N		N	4960	110	2	2.27	74837700	15203	104.60	4800	4965	4785	6300	3395	4850	4922.56	0.37	0	-1338	4956	4902	4806	4752	4656	4930	4780	98	1450	500	3100	5	1	15610000	774	-13.55	1.07	12	0.10	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	4965	-0.10	20250102	4785	3.66	20250102	10380	-52.22	20240111	4000	24.00	20240806	2.48	N	307930	500	97 억		58238	N	N	0	N	00	N
133	20250102	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	80	2	1.65	56066495	11413	78.53	4800	4965	4785	6300	3395	4850	4912.51	0.37	0	184	4956	4902	4806	4752	4656	4930	4780	98	1450	500	3100	5	1	15610000	770	-13.47	1.07	12	0.07	-366.00	4615.00	10380	20240111	-52.50	4000	20240806	23.25	4965	-0.70	20250102	4785	3.03	20250102	10380	-52.50	20240111	4000	23.25	20240806	2.48	N	307930	500	97 억		58238	N	N	0	N	00	N
134	20250102	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	85	2	1.75	44593040	9096	62.58	4800	4965	4785	6300	3395	4850	4902.49	0.37	0	1253	4956	4902	4806	4752	4656	4930	4780	98	1450	500	3100	5	1	15610000	770	-13.48	1.07	12	0.06	-366.00	4615.00	10380	20240111	-52.46	4000	20240806	23.38	4965	-0.60	20250102	4785	3.13	20250102	10380	-52.46	20240111	4000	23.38	20240806	2.48	N	307930	500	97 억		58238	N	N	0	N	00	N
135	20250102	110937	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	40	2	0.82	19750985	4060	27.93	4800	4905	4785	6300	3395	4850	4864.77	0.37	0	1664	4956	4902	4806	4752	4656	4930	4780	98	1450	500	3100	5	1	15610000	763	-13.36	1.06	12	0.03	-366.00	4615.00	10380	20240111	-52.89	4000	20240806	22.25	4905	-0.31	20250102	4785	2.19	20250102	10380	-52.89	20240111	4000	22.25	20240806	2.48	N	307930	500	97 억		58238	N	N	0	N	00	N
136	20250102	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-50	5	-1.03	3334810	695	4.78	4800	4800	4790	6300	3395	4850	4798.29	0.37	0	-182	4956	4902	4806	4752	4656	4930	4780	98	1450	500	3100	5	1	15610000	749	-13.11	1.04	12	0.00	-366.00	4615.00	10380	20240111	-53.76	4000	20240806	20.00	4800	0.00	20250102	4790	0.21	20250102	10380	-53.76	20240111	4000	20.00	20240806	2.48	N	307930	500	97 억		58238	N	N	0	N	00	N
137	20250102	090934	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	0	3	0.00	0	0	0.00	0	0	0	6300	3395	4850	0.00	0.37	0	0	4956	4902	4806	4752	4656	4930	4780	98	1450	500	3100	5	1	15610000	757	-13.25	1.05	12	0.00	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	0	0.00	0	0	0.00	0	10380	-53.28	20240111	4000	21.25	20240806	2.48	N	307930	500	97 억		58238	N	N	0	N	00	N