KissMeData/482680/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	1963	0	3	0.00	124861029	63470	3561.73	1980	1989	1956	2550	1375	1963	1967.24	0.00	0	0	1974	1968	1960	1954	1946	1971	1957	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.77	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
3	20250124	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	1	2	0.05	110469521	56139	3150.34	1980	1989	1956	2550	1375	1963	1967.79	0.00	0	443	1974	1968	1960	1954	1946	1971	1957	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.68	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
4	20250124	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-1	5	-0.05	106087746	53906	3025.03	1980	1989	1956	2550	1375	1963	1968.01	0.00	0	443	1974	1968	1960	1954	1946	1971	1957	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.66	0.00	0.00	3225	20240911	-39.16	1944	20241206	0.93	1992	-1.51	20250103	1952	0.51	20250115	3225	-39.16	20240911	1944	0.93	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
5	20250124	131415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-3	5	-0.15	64857883	32851	1843.49	1980	1989	1956	2550	1375	1963	1974.30	0.00	0	443	1974	1968	1960	1954	1946	1971	1957	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.40	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1992	-1.61	20250103	1952	0.41	20250115	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
6	20250124	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-3	5	-0.15	64857883	32851	1843.49	1980	1989	1956	2550	1375	1963	1974.30	0.00	0	443	1974	1968	1960	1954	1946	1971	1957	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.40	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1992	-1.61	20250103	1952	0.41	20250115	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
7	20250124	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	4	2	0.20	60851643	30807	1728.79	1980	1989	1956	2550	1375	1963	1975.25	0.00	0	443	1974	1968	1960	1954	1946	1971	1957	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.38	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
8	20250124	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-2	5	-0.10	59794588	30268	1698.54	1980	1989	1956	2550	1375	1963	1975.51	0.00	0	0	1974	1968	1960	1954	1946	1971	1957	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.37	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
9	20250124	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	-7	5	-0.36	262962	134	7.52	1980	1980	1956	2550	1375	1963	1962.40	0.00	0	0	1974	1968	1960	1954	1946	1971	1957	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.35	1944	20241206	0.62	1992	-1.81	20250103	1952	0.20	20250115	3225	-39.35	20240911	1944	0.62	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
10	20250123	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	0	3	0.00	3487345	1782	376.74	1960	1966	1952	2550	1375	1963	1956.98	0.00	0	0	1983	1973	1967	1957	1951	1970	1954	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250123	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
11	20250123	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	1	2	0.05	3481456	1779	376.11	1960	1966	1952	2550	1375	1963	1956.97	0.00	0	0	1983	1973	1967	1957	1951	1970	1954	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250123	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
12	20250123	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	1	2	0.05	3481456	1779	376.11	1960	1966	1952	2550	1375	1963	1956.97	0.00	0	0	1983	1973	1967	1957	1951	1970	1954	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250123	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
13	20250123	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	1	2	0.05	3481456	1779	376.11	1960	1966	1952	2550	1375	1963	1956.97	0.00	0	0	1983	1973	1967	1957	1951	1970	1954	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250123	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
14	20250123	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	1	2	0.05	3440212	1758	371.67	1960	1966	1952	2550	1375	1963	1956.89	0.00	0	0	1983	1973	1967	1957	1951	1970	1954	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250123	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
15	20250123	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-5	5	-0.25	3436284	1756	371.25	1960	1966	1952	2550	1375	1963	1956.88	0.00	0	0	1983	1973	1967	1957	1951	1970	1954	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.29	1944	20241206	0.72	1992	-1.71	20250103	1952	0.31	20250123	3225	-39.29	20240911	1944	0.72	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
16	20250123	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	3	2	0.15	3306876	1690	357.29	1960	1966	1952	2550	1375	1963	1956.73	0.00	0	0	1983	1973	1967	1957	1951	1970	1954	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250123	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
17	20250123	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	2	2	0.10	322914	165	34.88	1960	1966	1952	2550	1375	1963	1957.05	0.00	0	0	1983	1973	1967	1957	1951	1970	1954	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250123	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
18	20250122	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	929855	473	2.90	1967	1977	1961	2545	1373	1961	1965.87	0.00	0	-39	1967	1964	1962	1959	1957	1965	1960	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
19	20250122	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	7	2	0.36	597718	304	1.86	1967	1977	1961	2545	1373	1961	1966.18	0.00	0	0	1967	1964	1962	1959	1957	1965	1960	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
20	20250122	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	7	2	0.36	597718	304	1.86	1967	1977	1961	2545	1373	1961	1966.18	0.00	0	0	1967	1964	1962	1959	1957	1965	1960	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
21	20250122	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	7	2	0.36	230072	117	0.72	1967	1977	1961	2545	1373	1961	1966.43	0.00	0	0	1967	1964	1962	1959	1957	1965	1960	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
22	20250122	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	5	2	0.25	210410	107	0.66	1967	1977	1961	2545	1373	1961	1966.45	0.00	0	0	1967	1964	1962	1959	1957	1965	1960	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
23	20250122	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	5	2	0.25	70824	36	0.22	1967	1977	1961	2545	1373	1961	1967.33	0.00	0	0	1967	1964	1962	1959	1957	1965	1960	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
24	20250122	101413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	10	2	0.51	35400	18	0.11	1967	1977	1961	2545	1373	1961	1966.67	0.00	0	0	1967	1964	1962	1959	1957	1965	1960	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1952	0.97	20250115	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
25	20250122	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	21577	11	0.07	1967	1967	1961	2545	1373	1961	1961.55	0.00	0	0	1967	1964	1962	1959	1957	1965	1960	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
26	20250121	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	32045549	16326	408.97	1960	1965	1960	2545	1373	1961	1962.85	0.00	0	24	1970	1965	1963	1958	1956	1964	1957	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
27	20250121	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-1	5	-0.05	32037715	16322	408.87	1960	1965	1960	2545	1373	1961	1962.85	0.00	0	24	1970	1965	1963	1958	1956	1964	1957	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1992	-1.61	20250103	1952	0.41	20250115	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
28	20250121	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	31052382	15820	396.29	1960	1965	1960	2545	1373	1961	1962.86	0.00	0	39	1970	1965	1963	1958	1956	1964	1957	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.19	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
29	20250121	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	22920092	11671	292.36	1960	1965	1960	2545	1373	1961	1963.85	0.00	0	0	1970	1965	1963	1958	1956	1964	1957	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
30	20250121	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	3	2	0.15	22776939	11598	290.53	1960	1965	1960	2545	1373	1961	1963.87	0.00	0	0	1970	1965	1963	1958	1956	1964	1957	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
31	20250121	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	4	2	0.20	20814396	10597	265.46	1960	1965	1960	2545	1373	1961	1964.18	0.00	0	0	1970	1965	1963	1958	1956	1964	1957	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.13	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250115	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
32	20250121	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	3	2	0.15	8973376	4569	114.45	1960	1964	1960	2545	1373	1961	1963.97	0.00	0	0	1970	1965	1963	1958	1956	1964	1957	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
33	20250121	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-1	5	-0.05	17640	9	0.23	1960	1960	1960	2545	1373	1961	1960.00	0.00	0	0	1970	1965	1963	1958	1956	1964	1957	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1992	-1.61	20250103	1952	0.41	20250115	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
34	20250120	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-2	5	-0.10	7832737	3992	134.68	1963	1968	1961	2550	1375	1963	1962.11	0.00	0	0	1972	1967	1965	1960	1958	1966	1959	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
35	20250120	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	5	2	0.25	7340524	3741	126.21	1963	1968	1961	2550	1375	1963	1962.18	0.00	0	0	1972	1967	1965	1960	1958	1966	1959	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
36	20250120	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-2	5	-0.10	1379460	703	23.72	1963	1968	1961	2550	1375	1963	1962.25	0.00	0	0	1972	1967	1965	1960	1958	1966	1959	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
37	20250120	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-2	5	-0.10	1314735	670	22.60	1963	1968	1961	2550	1375	1963	1962.29	0.00	0	0	1972	1967	1965	1960	1958	1966	1959	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
38	20250120	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	3	2	0.15	1232373	628	21.19	1963	1968	1961	2550	1375	1963	1962.38	0.00	0	0	1972	1967	1965	1960	1958	1966	1959	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
39	20250120	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	1	2	0.05	170850	87	2.94	1963	1968	1962	2550	1375	1963	1963.79	0.00	0	0	1972	1967	1965	1960	1958	1966	1959	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
40	20250120	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	5	2	0.25	102096	52	1.75	1963	1968	1962	2550	1375	1963	1963.38	0.00	0	0	1972	1967	1965	1960	1958	1966	1959	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
41	20250120	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	0	3	0.00	17667	9	0.30	1963	1963	1963	2550	1375	1963	1963.00	0.00	0	0	1972	1967	1965	1960	1958	1966	1959	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
42	20250117	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-2	5	-0.10	5821495	2964	177.49	1965	1970	1963	2550	1376	1965	1964.07	0.00	0	0	1979	1972	1968	1961	1957	1970	1959	8	585	100	1370	1	1	8215000	161	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
43	20250117	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-1	5	-0.05	5776340	2941	176.11	1965	1970	1963	2550	1376	1965	1964.07	0.00	0	9	1979	1972	1968	1961	1957	1970	1959	8	585	100	1370	1	1	8215000	161	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
44	20250117	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-1	5	-0.05	5399300	2749	164.61	1965	1970	1963	2550	1376	1965	1964.10	0.00	0	0	1979	1972	1968	1961	1957	1970	1959	8	585	100	1370	1	1	8215000	161	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
45	20250117	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-1	5	-0.05	5232360	2664	159.52	1965	1970	1963	2550	1376	1965	1964.10	0.00	0	0	1979	1972	1968	1961	1957	1970	1959	8	585	100	1370	1	1	8215000	161	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
46	20250117	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	5	2	0.25	5175403	2635	157.78	1965	1970	1963	2550	1376	1965	1964.10	0.00	0	0	1979	1972	1968	1961	1957	1970	1959	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
47	20250117	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-2	5	-0.10	5116474	2605	155.99	1965	1970	1963	2550	1376	1965	1964.10	0.00	0	0	1979	1972	1968	1961	1957	1970	1959	8	585	100	1370	1	1	8215000	161	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
48	20250117	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	5	2	0.25	3774945	1922	115.09	1965	1970	1963	2550	1376	1965	1964.07	0.00	0	0	1979	1972	1968	1961	1957	1970	1959	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
49	20250117	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-2	5	-0.10	3741518	1905	114.07	1965	1965	1963	2550	1376	1965	1964.05	0.00	0	0	1979	1972	1968	1961	1957	1970	1959	8	585	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
50	20250116	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-6	5	-0.30	3293148	1670	11.06	1971	1975	1964	2560	1380	1971	1971.94	0.00	0	0	1985	1978	1965	1958	1945	1981	1961	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250115	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
51	20250116	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-7	5	-0.36	3208533	1627	10.78	1971	1975	1964	2560	1380	1971	1972.05	0.00	0	19	1985	1978	1965	1958	1945	1981	1961	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
52	20250116	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-5	5	-0.25	3151526	1598	10.58	1971	1975	1966	2560	1380	1971	1972.17	0.00	0	0	1985	1978	1965	1958	1945	1981	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
53	20250116	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-5	5	-0.25	3137764	1591	10.54	1971	1975	1966	2560	1380	1971	1972.20	0.00	0	0	1985	1978	1965	1958	1945	1981	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
54	20250116	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-5	5	-0.25	2974586	1508	9.99	1971	1975	1966	2560	1380	1971	1972.54	0.00	0	0	1985	1978	1965	1958	1945	1981	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
55	20250116	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	2939152	1490	9.87	1971	1975	1966	2560	1380	1971	1972.59	0.00	0	0	1985	1978	1965	1958	1945	1981	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
56	20250116	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	2933242	1487	9.85	1971	1975	1966	2560	1380	1971	1972.59	0.00	0	0	1985	1978	1965	1958	1945	1981	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
57	20250116	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	4	2	0.20	2850610	1445	9.57	1971	1975	1971	2560	1380	1971	1972.74	0.00	0	0	1985	1978	1965	1958	1945	1981	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.76	1944	20241206	1.59	1992	-0.85	20250103	1952	1.18	20250115	3225	-38.76	20240911	1944	1.59	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
58	20250115	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	29718120	15099	42.51	1971	1972	1952	2560	1380	1971	1968.22	0.00	0	15	1975	1973	1970	1968	1965	1974	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.18	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1952	0.97	20250115	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
59	20250115	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	29042076	14756	41.55	1971	1972	1952	2560	1380	1971	1968.15	0.00	0	15	1975	1973	1970	1968	1965	1974	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.18	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
60	20250115	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	13256254	6743	18.98	1971	1972	1952	2560	1380	1971	1965.93	0.00	0	160	1975	1973	1970	1968	1965	1974	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
61	20250115	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	-15	5	-0.76	11684911	5945	16.74	1971	1972	1952	2560	1380	1971	1965.50	0.00	0	160	1975	1973	1970	1968	1965	1974	1969	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-39.35	1944	20241206	0.62	1992	-1.81	20250103	1952	0.20	20250115	3225	-39.35	20240911	1944	0.62	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
62	20250115	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-16	5	-0.81	11610573	5907	16.63	1971	1972	1952	2560	1380	1971	1965.56	0.00	0	160	1975	1973	1970	1968	1965	1974	1969	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-39.38	1944	20241206	0.57	1992	-1.86	20250103	1952	0.15	20250115	3225	-39.38	20240911	1944	0.57	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
63	20250115	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	11299570	5748	16.18	1971	1972	1952	2560	1380	1971	1965.83	0.00	0	160	1975	1973	1970	1968	1965	1974	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1952	0.97	20250115	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
64	20250115	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	1	2	0.05	6377003	3234	9.11	1971	1972	1971	2560	1380	1971	1971.86	0.00	0	0	1975	1973	1970	1968	1965	1974	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.85	1944	20241206	1.44	1992	-1.00	20250103	1955	0.87	20250102	3225	-38.85	20240911	1944	1.44	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
65	20250115	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	0	0	0.00	0	0	0	2560	1380	1971	0.00	0.00	0	0	1975	1973	1970	1968	1965	1974	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1955	0.82	20250102	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
66	20250114	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	11	2	0.56	69976263	35518	486.08	1967	1972	1967	2545	1372	1960	1970.16	0.00	0	4361	1974	1967	1963	1956	1952	1965	1954	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.43	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1955	0.82	20250102	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
67	20250114	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	11	2	0.56	69558411	35306	483.18	1967	1972	1967	2545	1372	1960	1970.16	0.00	0	4361	1974	1967	1963	1956	1952	1965	1954	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.43	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1955	0.82	20250102	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
68	20250114	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	11	2	0.56	35978484	18269	250.02	1967	1972	1967	2545	1372	1960	1969.37	0.00	0	4361	1974	1967	1963	1956	1952	1965	1954	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1955	0.82	20250102	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
69	20250114	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	11	2	0.56	35761674	18159	248.52	1967	1972	1967	2545	1372	1960	1969.36	0.00	0	4361	1974	1967	1963	1956	1952	1965	1954	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1955	0.82	20250102	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
70	20250114	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	11	2	0.56	33546270	17035	233.13	1967	1972	1967	2545	1372	1960	1969.26	0.00	0	4361	1974	1967	1963	1956	1952	1965	1954	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.21	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1955	0.82	20250102	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
71	20250114	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	7	2	0.36	23357240	11865	162.38	1967	1972	1967	2545	1372	1960	1968.58	0.00	0	4361	1974	1967	1963	1956	1952	1965	1954	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1955	0.61	20250102	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
72	20250114	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	12	2	0.61	5583832	2837	38.83	1967	1972	1967	2545	1372	1960	1968.22	0.00	0	1545	1974	1967	1963	1956	1952	1965	1954	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.85	1944	20241206	1.44	1992	-1.00	20250103	1955	0.87	20250102	3225	-38.85	20240911	1944	1.44	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
73	20250114	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	7	2	0.36	3082289	1567	21.45	1967	1967	1967	2545	1372	1960	1967.00	0.00	0	1407	1974	1967	1963	1956	1952	1965	1954	8	585	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1955	0.61	20250102	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
74	20250113	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-7	5	-0.36	14329807	7307	16.00	1970	1970	1959	2555	1377	1967	1961.11	0.00	0	-475	1984	1975	1971	1962	1958	1973	1960	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1992	-1.61	20250103	1955	0.26	20250102	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
75	20250113	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-1	5	-0.05	13965247	7121	15.59	1970	1970	1959	2555	1377	1967	1961.14	0.00	0	-475	1984	1975	1971	1962	1958	1973	1960	8	588	100	1370	1	1	8215000	162	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1955	0.56	20250102	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
76	20250113	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-7	5	-0.36	9916119	5058	11.07	1970	1970	1959	2555	1377	1967	1960.48	0.00	0	-30	1984	1975	1971	1962	1958	1973	1960	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1992	-1.61	20250103	1955	0.26	20250102	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
77	20250113	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-7	5	-0.36	9880839	5040	11.04	1970	1970	1959	2555	1377	1967	1960.48	0.00	0	-30	1984	1975	1971	1962	1958	1973	1960	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1992	-1.61	20250103	1955	0.26	20250102	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
78	20250113	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-4	5	-0.20	1954440	996	2.18	1970	1970	1959	2555	1377	1967	1962.29	0.00	0	-30	1984	1975	1971	1962	1958	1973	1960	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1955	0.41	20250102	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
79	20250113	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-4	5	-0.20	1954440	996	2.18	1970	1970	1959	2555	1377	1967	1962.29	0.00	0	-30	1984	1975	1971	1962	1958	1973	1960	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1955	0.41	20250102	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
80	20250113	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-4	5	-0.20	1801429	918	2.01	1970	1970	1960	2555	1377	1967	1962.34	0.00	0	-20	1984	1975	1971	1962	1958	1973	1960	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1955	0.41	20250102	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
81	20250113	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	147597	75	0.16	1970	1970	1965	2555	1377	1967	1967.96	0.00	0	-19	1984	1975	1971	1962	1958	1973	1960	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1955	0.51	20250102	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
82	20250110	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-7	5	-0.35	89982420	45671	22063.29	1974	1980	1967	2565	1382	1974	1970.23	0.00	0	54	1990	1981	1975	1966	1960	1981	1966	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.56	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1955	0.61	20250102	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
83	20250110	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	4	2	0.20	88903481	45123	21798.55	1974	1980	1967	2565	1382	1974	1970.25	0.00	0	509	1990	1981	1975	1966	1960	1981	1966	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.55	0.00	0.00	3225	20240911	-38.67	1944	20241206	1.75	1992	-0.70	20250103	1955	1.18	20250102	3225	-38.67	20240911	1944	1.75	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
84	20250110	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-6	5	-0.30	86566816	43942	21228.02	1974	1980	1967	2565	1382	1974	1970.02	0.00	0	-204	1990	1981	1975	1966	1960	1981	1966	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.53	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1955	0.66	20250102	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
85	20250110	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	5	2	0.25	86562880	43940	21227.05	1974	1980	1967	2565	1382	1974	1970.02	0.00	0	-204	1990	1981	1975	1966	1960	1981	1966	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.53	0.00	0.00	3225	20240911	-38.64	1944	20241206	1.80	1992	-0.65	20250103	1955	1.23	20250102	3225	-38.64	20240911	1944	1.80	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
86	20250110	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	5	2	0.25	86539155	43928	21221.26	1974	1980	1967	2565	1382	1974	1970.02	0.00	0	-204	1990	1981	1975	1966	1960	1981	1966	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.53	0.00	0.00	3225	20240911	-38.64	1944	20241206	1.80	1992	-0.65	20250103	1955	1.23	20250102	3225	-38.64	20240911	1944	1.80	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
87	20250110	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	6	2	0.30	86383376	43849	21183.09	1974	1980	1970	2565	1382	1974	1970.02	0.00	0	-219	1990	1981	1975	1966	1960	1981	1966	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.53	0.00	0.00	3225	20240911	-38.60	1944	20241206	1.85	1992	-0.60	20250103	1955	1.28	20250102	3225	-38.60	20240911	1944	1.85	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
88	20250110	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	17766	9	4.35	1974	1974	1974	2565	1382	1974	1974.00	0.00	0	0	1990	1981	1975	1966	1960	1981	1966	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.79	1944	20241206	1.54	1992	-0.90	20250103	1955	0.97	20250102	3225	-38.79	20240911	1944	1.54	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
89	20250110	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	5922	3	1.45	1974	1974	1974	2565	1382	1974	1974.00	0.00	0	0	1990	1981	1975	1966	1960	1981	1966	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.79	1944	20241206	1.54	1992	-0.90	20250103	1955	0.97	20250102	3225	-38.79	20240911	1944	1.54	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
90	20250109	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	408652	207	27.97	1974	1984	1969	2565	1382	1974	1974.16	0.00	0	3	1985	1979	1973	1967	1961	1976	1964	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.79	1944	20241206	1.54	1992	-0.90	20250103	1955	0.97	20250102	3225	-38.79	20240911	1944	1.54	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
91	20250109	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	381048	193	26.08	1974	1984	1969	2565	1382	1974	1974.34	0.00	0	3	1985	1979	1973	1967	1961	1976	1964	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.79	1944	20241206	1.54	1992	-0.90	20250103	1955	0.97	20250102	3225	-38.79	20240911	1944	1.54	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
92	20250109	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	351452	178	24.05	1974	1984	1969	2565	1382	1974	1974.45	0.00	0	3	1985	1979	1973	1967	1961	1976	1964	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.82	1944	20241206	1.49	1992	-0.95	20250103	1955	0.92	20250102	3225	-38.82	20240911	1944	1.49	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
93	20250109	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-2	5	-0.10	339614	172	23.24	1974	1984	1969	2565	1382	1974	1974.50	0.00	0	3	1985	1979	1973	1967	1961	1976	1964	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.85	1944	20241206	1.44	1992	-1.00	20250103	1955	0.87	20250102	3225	-38.85	20240911	1944	1.44	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
94	20250109	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	2	2	0.10	302126	153	20.68	1974	1984	1969	2565	1382	1974	1974.68	0.00	0	3	1985	1979	1973	1967	1961	1976	1964	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.73	1944	20241206	1.65	1992	-0.80	20250103	1955	1.07	20250102	3225	-38.73	20240911	1944	1.65	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
95	20250109	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	2	2	0.10	288294	146	19.73	1974	1984	1969	2565	1382	1974	1974.62	0.00	0	3	1985	1979	1973	1967	1961	1976	1964	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.73	1944	20241206	1.65	1992	-0.80	20250103	1955	1.07	20250102	3225	-38.73	20240911	1944	1.65	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
96	20250109	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-5	5	-0.25	185710	94	12.70	1974	1984	1969	2565	1382	1974	1975.64	0.00	0	7	1985	1979	1973	1967	1961	1976	1964	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1955	0.72	20250102	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
97	20250109	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	0	0	0.00	0	0	0	2565	1382	1974	0.00	0.00	0	0	1985	1979	1973	1967	1961	1976	1964	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.79	1944	20241206	1.54	1992	-0.90	20250103	1955	0.97	20250102	3225	-38.79	20240911	1944	1.54	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
98	20250108	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-6	5	-0.30	1460713	740	10.05	1979	1979	1967	2570	1386	1980	1973.94	0.00	0	6	1999	1989	1973	1963	1947	1994	1968	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.79	1944	20241206	1.54	1992	-0.90	20250103	1955	0.97	20250102	3225	-38.79	20240911	1944	1.54	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
99	20250108	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-6	5	-0.30	1440973	730	9.91	1979	1979	1967	2570	1386	1980	1973.94	0.00	0	6	1999	1989	1973	1963	1947	1994	1968	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.79	1944	20241206	1.54	1992	-0.90	20250103	1955	0.97	20250102	3225	-38.79	20240911	1944	1.54	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
100	20250108	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-5	5	-0.25	1409400	714	9.69	1979	1979	1967	2570	1386	1980	1973.95	0.00	0	6	1999	1989	1973	1963	1947	1994	1968	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.76	1944	20241206	1.59	1992	-0.85	20250103	1955	1.02	20250102	3225	-38.76	20240911	1944	1.59	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
101	20250108	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-5	5	-0.25	1168449	592	8.04	1979	1979	1967	2570	1386	1980	1973.73	0.00	0	1	1999	1989	1973	1963	1947	1994	1968	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.76	1944	20241206	1.59	1992	-0.85	20250103	1955	1.02	20250102	3225	-38.76	20240911	1944	1.59	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
102	20250108	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-5	5	-0.25	370549	188	2.55	1979	1979	1967	2570	1386	1980	1971.01	0.00	0	3	1999	1989	1973	1963	1947	1994	1968	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.76	1944	20241206	1.59	1992	-0.85	20250103	1955	1.02	20250102	3225	-38.76	20240911	1944	1.59	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
103	20250108	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-13	5	-0.66	325074	165	2.24	1979	1979	1967	2570	1386	1980	1970.15	0.00	0	6	1999	1989	1973	1963	1947	1994	1968	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1955	0.61	20250102	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
104	20250108	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-10	5	-0.51	218718	111	1.51	1979	1979	1970	2570	1386	1980	1970.43	0.00	0	6	1999	1989	1973	1963	1947	1994	1968	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
105	20250108	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-10	5	-0.51	104440	53	0.72	1979	1979	1970	2570	1386	1980	1970.57	0.00	0	10	1999	1989	1973	1963	1947	1994	1968	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
106	20250107	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	18	2	0.92	14483588	7366	304.00	1962	1983	1957	2550	1374	1962	1966.28	0.00	0	-167	1997	1979	1969	1951	1941	1974	1946	8	588	100	1370	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.60	1944	20241206	1.85	1992	-0.60	20250103	1955	1.28	20250102	3225	-38.60	20240911	1944	1.85	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
107	20250107	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-3	5	-0.15	7604619	3882	160.21	1962	1969	1957	2550	1374	1962	1958.94	0.00	0	146	1997	1979	1969	1951	1941	1974	1946	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-39.26	1944	20241206	0.77	1992	-1.66	20250103	1955	0.20	20250102	3225	-39.26	20240911	1944	0.77	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
108	20250107	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-3	5	-0.15	7575234	3867	159.60	1962	1969	1957	2550	1374	1962	1958.94	0.00	0	147	1997	1979	1969	1951	1941	1974	1946	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-39.26	1944	20241206	0.77	1992	-1.66	20250103	1955	0.20	20250102	3225	-39.26	20240911	1944	0.77	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
109	20250107	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-3	5	-0.15	7575234	3867	159.60	1962	1969	1957	2550	1374	1962	1958.94	0.00	0	147	1997	1979	1969	1951	1941	1974	1946	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-39.26	1944	20241206	0.77	1992	-1.66	20250103	1955	0.20	20250102	3225	-39.26	20240911	1944	0.77	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
110	20250107	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	1	2	0.05	7557571	3858	159.22	1962	1969	1957	2550	1374	1962	1958.93	0.00	0	147	1997	1979	1969	1951	1941	1974	1946	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1955	0.41	20250102	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
111	20250107	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-4	5	-0.20	6230032	3180	131.24	1962	1969	1957	2550	1374	1962	1959.13	0.00	0	147	1997	1979	1969	1951	1941	1974	1946	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-39.29	1944	20241206	0.72	1992	-1.71	20250103	1955	0.15	20250102	3225	-39.29	20240911	1944	0.72	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
112	20250107	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	1	2	0.05	1623894	828	34.17	1962	1969	1960	2550	1374	1962	1961.22	0.00	0	21	1997	1979	1969	1951	1941	1974	1946	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1955	0.41	20250102	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
113	20250107	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	0	3	0.00	19620	10	0.41	1962	1962	1962	2550	1374	1962	1962.00	0.00	0	4	1997	1979	1969	1951	1941	1974	1946	8	588	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.16	1944	20241206	0.93	1992	-1.51	20250103	1955	0.36	20250102	3225	-39.16	20240911	1944	0.93	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
114	20250106	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-8	5	-0.41	4757281	2423	37.19	1970	1987	1959	2560	1379	1970	1963.38	0.00	0	-58	2008	1988	1972	1952	1936	1999	1963	8	590	100	1370	1	1	8215000	161	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-39.16	1944	20241206	0.93	1992	-1.51	20250103	1955	0.36	20250102	3225	-39.16	20240911	1944	0.93	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
115	20250106	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-1	5	-0.05	4647375	2367	36.33	1970	1987	1959	2560	1379	1970	1963.40	0.00	0	-8	2008	1988	1972	1952	1936	1999	1963	8	590	100	1370	1	1	8215000	162	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1955	0.72	20250102	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
116	20250106	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	4611936	2349	36.06	1970	1987	1959	2560	1379	1970	1963.36	0.00	0	-8	2008	1988	1972	1952	1936	1999	1963	8	590	100	1370	1	1	8215000	162	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
117	20250106	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-1	5	-0.05	4556803	2321	35.63	1970	1987	1959	2560	1379	1970	1963.29	0.00	0	-8	2008	1988	1972	1952	1936	1999	1963	8	590	100	1370	1	1	8215000	162	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1955	0.72	20250102	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
118	20250106	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-2	5	-0.10	3540337	1804	27.69	1970	1987	1959	2560	1379	1970	1962.49	0.00	0	-8	2008	1988	1972	1952	1936	1999	1963	8	590	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1955	0.66	20250102	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
119	20250106	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	2	2	0.10	3284236	1674	25.69	1970	1987	1959	2560	1379	1970	1961.91	0.00	0	-8	2008	1988	1972	1952	1936	1999	1963	8	590	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.85	1944	20241206	1.44	1992	-1.00	20250103	1955	0.87	20250102	3225	-38.85	20240911	1944	1.44	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
120	20250106	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	3217315	1640	25.17	1970	1987	1959	2560	1379	1970	1961.78	0.00	0	-6	2008	1988	1972	1952	1936	1999	1963	8	590	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
121	20250106	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	17	2	0.86	191142	97	1.49	1970	1987	1959	2560	1379	1970	1970.54	0.00	0	-56	2008	1988	1972	1952	1936	1999	1963	8	590	100	1370	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.39	1944	20241206	2.21	1992	-0.25	20250103	1955	1.64	20250102	3225	-38.39	20240911	1944	2.21	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
122	20250103	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	9	2	0.46	12867230	6515	299.13	1956	1992	1956	2545	1373	1961	1975.02	0.00	0	-556	1975	1967	1961	1953	1947	1972	1958	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
123	20250103	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	9	2	0.46	12849500	6506	298.71	1956	1992	1956	2545	1373	1961	1975.02	0.00	0	-556	1975	1967	1961	1953	1947	1972	1958	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
124	20250103	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	9	2	0.46	9957540	5038	231.31	1956	1992	1956	2545	1373	1961	1976.49	0.00	0	-380	1975	1967	1961	1953	1947	1972	1958	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
125	20250103	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	9	2	0.46	9855100	4986	228.93	1956	1992	1956	2545	1373	1961	1976.55	0.00	0	-385	1975	1967	1961	1953	1947	1972	1958	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
126	20250103	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	9	2	0.46	9855100	4986	228.93	1956	1992	1956	2545	1373	1961	1976.55	0.00	0	-385	1975	1967	1961	1953	1947	1972	1958	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
127	20250103	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	9	2	0.46	9851160	4984	228.83	1956	1992	1956	2545	1373	1961	1976.56	0.00	0	-385	1975	1967	1961	1953	1947	1972	1958	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1955	0.77	20250102	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
128	20250103	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	17	2	0.87	9752513	4934	226.54	1956	1992	1956	2545	1373	1961	1976.59	0.00	0	-384	1975	1967	1961	1953	1947	1972	1958	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.67	1944	20241206	1.75	1992	-0.70	20250103	1955	1.18	20250102	3225	-38.67	20240911	1944	1.75	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
129	20250103	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	-5	5	-0.25	64548	33	1.52	1956	1956	1956	2545	1373	1961	1956.00	0.00	0	1	1975	1967	1961	1953	1947	1972	1958	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.35	1944	20241206	0.62	1969	-0.66	20250102	1955	0.05	20250102	3225	-39.35	20240911	1944	0.62	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
130	20250102	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	6	2	0.31	4269361	2178	40.15	1955	1969	1955	2540	1369	1955	1960.22	0.00	0	13	1979	1966	1958	1945	1937	1973	1952	8	585	100	1360	1	1	8215000	161	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1969	-0.41	20250102	1955	0.31	20250102	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
131	20250102	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	14	2	0.72	4165428	2125	39.17	1955	1969	1955	2540	1369	1955	1960.20	0.00	0	15	1979	1966	1958	1945	1937	1973	1952	8	585	100	1360	1	1	8215000	162	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1969	0.00	20250102	1955	0.72	20250102	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
132	20250102	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	6	2	0.31	4049385	2066	38.08	1955	1965	1955	2540	1369	1955	1960.01	0.00	0	15	1979	1966	1958	1945	1937	1973	1952	8	585	100	1360	1	1	8215000	161	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1965	-0.20	20250102	1955	0.31	20250102	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
133	20250102	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	5	2	0.26	3817987	1948	35.91	1955	1965	1955	2540	1369	1955	1959.95	0.00	0	15	1979	1966	1958	1945	1937	1973	1952	8	585	100	1360	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1965	-0.25	20250102	1955	0.26	20250102	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
134	20250102	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	5	2	0.26	3800347	1939	35.74	1955	1965	1955	2540	1369	1955	1959.95	0.00	0	15	1979	1966	1958	1945	1937	1973	1952	8	585	100	1360	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1965	-0.25	20250102	1955	0.26	20250102	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
135	20250102	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	5	2	0.26	1410935	720	13.27	1955	1960	1955	2540	1369	1955	1959.63	0.00	0	15	1979	1966	1958	1945	1937	1973	1952	8	585	100	1360	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1960	0.00	20250102	1955	0.26	20250102	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
136	20250102	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	5	2	0.26	138895	71	1.31	1955	1960	1955	2540	1369	1955	1956.27	0.00	0	64	1979	1966	1958	1945	1937	1973	1952	8	585	100	1360	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1960	0.00	20250102	1955	0.26	20250102	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
137	20250102	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	0	3	0.00	0	0	0.00	0	0	0	2540	1369	1955	0.00	0.00	0	0	1979	1966	1958	1945	1937	1973	1952	8	585	100	1360	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.38	1944	20241206	0.57	0	0.00	0	0	0.00	0	3225	-39.38	20240911	1944	0.57	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N