KissMeData/023760/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	160349	57	100.00	KOSDAQ		금융	N	N	N	N		N	534	2	2	0.38	70652252	132645	207.24	533	536	530	691	373	532	532.64	0.12	0	2530	540	536	534	530	528	535	529	1578	159	500	380	1	1	315609576	1685	2.54	0.27	12	0.04	210.00	1944.00	712	20240226	-25.00	522	20241226	2.30	552	-3.26	20250106	530	0.75	20250124	712	-25.00	20240226	522	2.30	20241226	0.26	N	023760	500	1578 억		383753	N	N	0	N	00	N
3	20250124	150350	57	100.00	KOSDAQ		금융	N	N	N	N		N	532	0	3	0.00	59730554	112192	175.29	533	536	530	691	373	532	532.40	0.12	0	3236	540	536	534	530	528	535	529	1578	159	500	380	1	1	315609576	1679	2.53	0.27	12	0.04	210.00	1944.00	712	20240226	-25.28	522	20241226	1.92	552	-3.62	20250106	530	0.38	20250124	712	-25.28	20240226	522	1.92	20241226	0.26	N	023760	500	1578 억		383753	N	N	0	N	00	N
4	20250124	140350	57	100.00	KOSDAQ		금융	N	N	N	N		N	535	3	2	0.56	32924225	61777	96.52	533	536	532	691	373	532	532.95	0.12	0	1556	540	536	534	530	528	535	529	1578	159	500	380	1	1	315609576	1689	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	532	0.56	20250124	712	-24.86	20240226	522	2.49	20241226	0.26	N	023760	500	1578 억		383753	N	N	0	N	00	N
5	20250124	130350	57	100.00	KOSDAQ		금융	N	N	N	N		N	534	2	2	0.38	31242169	58625	91.60	533	536	532	691	373	532	532.92	0.12	0	1557	540	536	534	530	528	535	529	1578	159	500	380	1	1	315609576	1685	2.54	0.27	12	0.02	210.00	1944.00	712	20240226	-25.00	522	20241226	2.30	552	-3.26	20250106	532	0.38	20250124	712	-25.00	20240226	522	2.30	20241226	0.26	N	023760	500	1578 억		383753	N	N	0	N	00	N
6	20250124	120348	57	100.00	KOSDAQ		금융	N	N	N	N		N	535	3	2	0.56	29878528	56072	87.61	533	536	532	691	373	532	532.86	0.12	0	1557	540	536	534	530	528	535	529	1578	159	500	380	1	1	315609576	1689	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	532	0.56	20250124	712	-24.86	20240226	522	2.49	20241226	0.26	N	023760	500	1578 억		383753	N	N	0	N	00	N
7	20250124	110350	57	100.00	KOSDAQ		금융	N	N	N	N		N	534	2	2	0.38	22982196	43125	67.38	533	536	532	691	373	532	532.92	0.12	0	1297	540	536	534	530	528	535	529	1578	159	500	380	1	1	315609576	1685	2.54	0.27	12	0.01	210.00	1944.00	712	20240226	-25.00	522	20241226	2.30	552	-3.26	20250106	532	0.38	20250124	712	-25.00	20240226	522	2.30	20241226	0.26	N	023760	500	1578 억		383753	N	N	0	N	00	N
8	20250124	100348	57	100.00	KOSDAQ		금융	N	N	N	N		N	536	4	2	0.75	13831389	25976	40.58	533	536	532	691	373	532	532.47	0.12	0	-6	540	536	534	530	528	535	529	1578	159	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	532	0.75	20250124	712	-24.72	20240226	522	2.68	20241226	0.26	N	023760	500	1578 억		383753	N	N	0	N	00	N
9	20250124	090350	57	100.00	KOSDAQ		금융	N	N	N	N		N	534	2	2	0.38	164264	308	0.48	533	534	533	691	373	532	533.32	0.12	0	-30	540	536	534	530	528	535	529	1578	159	500	380	1	1	315609576	1685	2.54	0.27	12	0.00	210.00	1944.00	712	20240226	-25.00	522	20241226	2.30	552	-3.26	20250106	532	0.38	20250123	712	-25.00	20240226	522	2.30	20241226	0.26	N	023760	500	1578 억		383753	N	N	0	N	00	N
10	20250123	160349	57	100.00	KOSDAQ		금융	N	N	N	N		N	532	-4	5	-0.75	34075631	63719	157.85	536	538	532	696	376	536	534.83	0.12	0	-392	539	537	536	534	533	537	534	1578	160	500	380	1	1	315609576	1679	2.53	0.27	12	0.02	210.00	1944.00	712	20240226	-25.28	522	20241226	1.92	552	-3.62	20250106	532	0.00	20250123	712	-25.28	20240226	522	1.92	20241226	0.26	N	023760	500	1578 억		384146	N	N	0	N	00	N
11	20250123	150347	57	100.00	KOSDAQ		금융	N	N	N	N		N	534	-2	5	-0.37	31726159	59304	146.92	536	538	533	696	376	536	534.98	0.12	0	-393	539	537	536	534	533	537	534	1578	160	500	380	1	1	315609576	1685	2.54	0.27	12	0.02	210.00	1944.00	712	20240226	-25.00	522	20241226	2.30	552	-3.26	20250106	533	0.19	20250123	712	-25.00	20240226	522	2.30	20241226	0.26	N	023760	500	1578 억		384146	N	N	0	N	00	N
12	20250123	140348	57	100.00	KOSDAQ		금융	N	N	N	N		N	535	-1	5	-0.19	26990704	50423	124.91	536	538	533	696	376	536	535.29	0.12	0	-426	539	537	536	534	533	537	534	1578	160	500	380	1	1	315609576	1689	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	533	0.38	20250123	712	-24.86	20240226	522	2.49	20241226	0.26	N	023760	500	1578 억		384146	N	N	0	N	00	N
13	20250123	130347	57	100.00	KOSDAQ		금융	N	N	N	N		N	533	-3	5	-0.56	25876333	48339	119.75	536	538	533	696	376	536	535.31	0.12	0	-426	539	537	536	534	533	537	534	1578	160	500	380	1	1	315609576	1682	2.54	0.27	12	0.02	210.00	1944.00	712	20240226	-25.14	522	20241226	2.11	552	-3.44	20250106	533	0.00	20250123	712	-25.14	20240226	522	2.11	20241226	0.26	N	023760	500	1578 억		384146	N	N	0	N	00	N
14	20250123	120347	57	100.00	KOSDAQ		금융	N	N	N	N		N	535	-1	5	-0.19	19914376	37170	92.08	536	538	534	696	376	536	535.76	0.12	0	-263	539	537	536	534	533	537	534	1578	160	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	534	0.19	20250123	712	-24.86	20240226	522	2.49	20241226	0.26	N	023760	500	1578 억		384146	N	N	0	N	00	N
15	20250123	110348	57	100.00	KOSDAQ		금융	N	N	N	N		N	535	-1	5	-0.19	18356463	34255	84.86	536	538	534	696	376	536	535.88	0.12	0	-263	539	537	536	534	533	537	534	1578	160	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	534	0.19	20250123	712	-24.86	20240226	522	2.49	20241226	0.26	N	023760	500	1578 억		384146	N	N	0	N	00	N
16	20250123	100347	57	100.00	KOSDAQ		금융	N	N	N	N		N	537	1	2	0.19	12954890	24174	59.89	536	538	534	696	376	536	535.90	0.12	0	-263	539	537	536	534	533	537	534	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	534	0.56	20250123	712	-24.58	20240226	522	2.87	20241226	0.26	N	023760	500	1578 억		384146	N	N	0	N	00	N
17	20250123	090347	57	100.00	KOSDAQ		금융	N	N	N	N		N	537	1	2	0.19	1303132	2427	6.01	536	538	536	696	376	536	536.93	0.12	0	230	539	537	536	534	533	537	534	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.00	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	535	0.37	20250107	712	-24.58	20240226	522	2.87	20241226	0.26	N	023760	500	1578 억		384146	N	N	0	N	00	N
18	20250122	160346	57	100.00	KOSDAQ		금융	N	N	N	N		N	536	-1	5	-0.19	21665547	40365	92.64	537	538	535	698	376	537	536.74	0.12	0	-12	542	539	537	534	532	538	533	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	535	0.19	20250122	712	-24.72	20240226	522	2.68	20241226	0.26	N	023760	500	1578 억		384158	N	N	0	N	00	N
19	20250122	150346	57	100.00	KOSDAQ		금융	N	N	N	N		N	536	-1	5	-0.19	19587280	36481	83.72	537	538	535	698	376	537	536.92	0.12	0	-11	542	539	537	534	532	538	533	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	535	0.19	20250122	712	-24.72	20240226	522	2.68	20241226	0.26	N	023760	500	1578 억		384158	N	N	0	N	00	N
20	20250122	140344	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	1	2	0.19	16310867	30369	69.70	537	538	536	698	376	537	537.09	0.12	0	-11	542	539	537	534	532	538	533	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.26	N	023760	500	1578 억		384158	N	N	0	N	00	N
21	20250122	130346	57	100.00	KOSDAQ		금융	N	N	N	N		N	537	0	3	0.00	14035520	26130	59.97	537	538	536	698	376	537	537.14	0.12	0	-11	542	539	537	534	532	538	533	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	535	0.37	20250107	712	-24.58	20240226	522	2.87	20241226	0.26	N	023760	500	1578 억		384158	N	N	0	N	00	N
22	20250122	120345	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	1	2	0.19	13796395	25685	58.95	537	538	537	698	376	537	537.14	0.12	0	-11	542	539	537	534	532	538	533	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.26	N	023760	500	1578 억		384158	N	N	0	N	00	N
23	20250122	110345	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	1	2	0.19	11175078	20805	47.75	537	538	537	698	376	537	537.13	0.12	0	-12	542	539	537	534	532	538	533	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.26	N	023760	500	1578 억		384158	N	N	0	N	00	N
24	20250122	100345	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	1	2	0.19	10025244	18664	42.83	537	538	537	698	376	537	537.14	0.12	0	-12	542	539	537	534	532	538	533	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.26	N	023760	500	1578 억		384158	N	N	0	N	00	N
25	20250122	090346	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	1	2	0.19	941370	1750	4.02	537	538	537	698	376	537	537.93	0.12	0	-19	542	539	537	534	532	538	533	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.00	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.26	N	023760	500	1578 억		384158	N	N	0	N	00	N
26	20250121	160344	57	100.00	KOSDAQ		금융	N	N	N	N		N	537	-1	5	-0.19	23414146	43571	95.51	538	540	535	699	377	538	537.38	0.12	0	-297	540	538	537	535	534	538	535	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	535	0.37	20250121	712	-24.58	20240226	522	2.87	20241226	0.28	N	023760	500	1578 억		384455	N	N	0	N	00	N
27	20250121	150345	57	100.00	KOSDAQ		금융	N	N	N	N		N	537	-1	5	-0.19	22619289	42087	92.26	538	540	535	699	377	538	537.44	0.12	0	-297	540	538	537	535	534	538	535	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	535	0.37	20250121	712	-24.58	20240226	522	2.87	20241226	0.28	N	023760	500	1578 억		384455	N	N	0	N	00	N
28	20250121	140345	57	100.00	KOSDAQ		금융	N	N	N	N		N	537	-1	5	-0.19	21651466	40281	88.30	538	540	536	699	377	538	537.51	0.12	0	-297	540	538	537	535	534	538	535	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	535	0.37	20250107	712	-24.58	20240226	522	2.87	20241226	0.28	N	023760	500	1578 억		384455	N	N	0	N	00	N
29	20250121	130345	57	100.00	KOSDAQ		금융	N	N	N	N		N	537	-1	5	-0.19	14859715	27610	60.53	538	540	536	699	377	538	538.20	0.12	0	-307	540	538	537	535	534	538	535	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	535	0.37	20250107	712	-24.58	20240226	522	2.87	20241226	0.28	N	023760	500	1578 억		384455	N	N	0	N	00	N
30	20250121	120335	57	100.00	KOSDAQ		금융	N	N	N	N		N	537	-1	5	-0.19	12652464	23500	51.52	538	540	537	699	377	538	538.40	0.12	0	-307	540	538	537	535	534	538	535	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	535	0.37	20250107	712	-24.58	20240226	522	2.87	20241226	0.28	N	023760	500	1578 억		384455	N	N	0	N	00	N
31	20250121	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	1	2	0.19	11331085	21044	46.13	538	540	538	699	377	538	538.45	0.12	0	-307	540	538	537	535	534	538	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		384455	N	N	0	N	00	N
32	20250121	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	2	2	0.37	9030339	16778	36.78	538	540	538	699	377	538	538.22	0.12	0	-128	540	538	537	535	534	538	535	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		384455	N	N	0	N	00	N
33	20250121	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	1	2	0.19	563459	1047	2.30	538	539	538	699	377	538	538.17	0.12	0	43	540	538	537	535	534	538	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.00	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		384455	N	N	0	N	00	N
34	20250120	160342	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	0	3	0.00	24507887	45597	81.24	539	539	536	699	377	538	537.49	0.12	0	-4792	543	540	538	535	533	539	534	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386566	N	N	0	N	00	N
35	20250120	150344	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	0	3	0.00	24470227	45527	81.11	539	539	536	699	377	538	537.49	0.12	0	-4792	543	540	538	535	533	539	534	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386566	N	N	0	N	00	N
36	20250120	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	0	3	0.00	21162687	39368	70.14	539	539	536	699	377	538	537.56	0.12	0	-4792	543	540	538	535	533	539	534	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386566	N	N	0	N	00	N
37	20250120	130342	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	0	3	0.00	20838399	38765	69.07	539	539	536	699	377	538	537.56	0.12	0	-4792	543	540	538	535	533	539	534	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386566	N	N	0	N	00	N
38	20250120	120343	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	0	3	0.00	19894633	37008	65.94	539	539	536	699	377	538	537.58	0.12	0	-4792	543	540	538	535	533	539	534	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386566	N	N	0	N	00	N
39	20250120	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	0	3	0.00	18474183	34365	61.23	539	539	536	699	377	538	537.59	0.12	0	-4792	543	540	538	535	533	539	534	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386566	N	N	0	N	00	N
40	20250120	100344	57	100.00	KOSDAQ		금융	N	N	N	N		N	537	-1	5	-0.19	11945029	22205	39.56	539	539	536	699	377	538	537.94	0.12	0	-2111	543	540	538	535	533	539	534	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	535	0.37	20250107	712	-24.58	20240226	522	2.87	20241226	0.28	N	023760	500	1578 억		386566	N	N	0	N	00	N
41	20250120	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	0	3	0.00	8957351	16644	29.65	539	539	538	699	377	538	538.17	0.12	0	-2111	543	540	538	535	533	539	534	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386566	N	N	0	N	00	N
42	20250117	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	-1	5	-0.19	30196078	56116	59.33	539	541	536	700	378	539	538.10	0.12	0	-251	544	541	539	536	534	540	535	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.02	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386817	N	N	0	N	00	N
43	20250117	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	29625228	55055	58.21	539	541	536	700	378	539	538.10	0.12	0	-16	544	541	539	536	534	540	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.02	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386817	N	N	0	N	00	N
44	20250117	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	26925218	50037	52.90	539	541	536	700	378	539	538.11	0.12	0	-16	544	541	539	536	534	540	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.02	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386817	N	N	0	N	00	N
45	20250117	130342	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	24144225	44872	47.44	539	541	536	700	378	539	538.07	0.12	0	-16	544	541	539	536	534	540	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386817	N	N	0	N	00	N
46	20250117	120343	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	18316352	34054	36.01	539	541	536	700	378	539	537.86	0.12	0	-16	544	541	539	536	534	540	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386817	N	N	0	N	00	N
47	20250117	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	-1	5	-0.19	17964418	33400	35.31	539	541	536	700	378	539	537.86	0.12	0	-16	544	541	539	536	534	540	535	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386817	N	N	0	N	00	N
48	20250117	100344	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	13091016	24323	25.72	539	541	536	700	378	539	538.22	0.12	0	-16	544	541	539	536	534	540	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386817	N	N	0	N	00	N
49	20250117	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	1	2	0.19	40466	75	0.08	539	541	539	700	378	539	539.55	0.12	0	-10	544	541	539	536	534	540	535	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.00	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386817	N	N	0	N	00	N
50	20250116	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	-1	5	-0.19	51004374	94564	270.44	540	542	537	702	378	540	539.36	0.12	0	252	542	540	539	537	536	542	539	1578	162	500	380	1	1	315609576	1701	2.57	0.28	12	0.03	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386565	N	N	0	N	00	N
51	20250116	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	0	3	0.00	41837488	77549	221.78	540	542	537	702	378	540	539.50	0.12	0	672	542	540	539	537	536	542	539	1578	162	500	380	1	1	315609576	1704	2.57	0.28	12	0.02	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386565	N	N	0	N	00	N
52	20250116	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	-1	5	-0.19	31919670	59129	169.10	540	542	537	702	378	540	539.83	0.12	0	623	542	540	539	537	536	542	539	1578	162	500	380	1	1	315609576	1701	2.57	0.28	12	0.02	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386565	N	N	0	N	00	N
53	20250116	130343	57	100.00	KOSDAQ		금융	N	N	N	N		N	541	1	2	0.19	28736233	53225	152.21	540	542	537	702	378	540	539.90	0.12	0	602	542	540	539	537	536	542	539	1578	162	500	380	1	1	315609576	1707	2.58	0.28	12	0.02	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	535	1.12	20250107	712	-24.02	20240226	522	3.64	20241226	0.28	N	023760	500	1578 억		386565	N	N	0	N	00	N
54	20250116	120343	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	0	3	0.00	26334065	48777	139.49	540	542	537	702	378	540	539.89	0.12	0	602	542	540	539	537	536	542	539	1578	162	500	380	1	1	315609576	1704	2.57	0.28	12	0.02	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386565	N	N	0	N	00	N
55	20250116	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	542	2	2	0.37	20354282	37715	107.86	540	542	537	702	378	540	539.69	0.12	0	-100	542	540	539	537	536	542	539	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.01	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	535	1.31	20250107	712	-23.88	20240226	522	3.83	20241226	0.28	N	023760	500	1578 억		386565	N	N	0	N	00	N
56	20250116	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	0	3	0.00	15145122	28080	80.30	540	542	537	702	378	540	539.36	0.12	0	-100	542	540	539	537	536	542	539	1578	162	500	380	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386565	N	N	0	N	00	N
57	20250116	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	542	2	2	0.37	515365	954	2.73	540	542	540	702	378	540	540.22	0.12	0	-100	542	540	539	537	536	542	539	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.00	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	535	1.31	20250107	712	-23.88	20240226	522	3.83	20241226	0.28	N	023760	500	1578 억		386565	N	N	0	N	00	N
58	20250115	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	1	2	0.19	18852698	34966	74.88	539	541	538	700	378	539	539.17	0.12	0	-55	542	540	539	537	536	540	537	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386620	N	N	0	N	00	N
59	20250115	150342	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	1	2	0.19	18834338	34932	74.81	539	541	538	700	378	539	539.17	0.12	0	-55	542	540	539	537	536	540	537	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386620	N	N	0	N	00	N
60	20250115	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	1	2	0.19	18345366	34025	72.86	539	541	538	700	378	539	539.17	0.12	0	-55	542	540	539	537	536	540	537	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386620	N	N	0	N	00	N
61	20250115	130341	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	1	2	0.19	15472659	28693	61.45	539	541	538	700	378	539	539.25	0.12	0	-55	542	540	539	537	536	540	537	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386620	N	N	0	N	00	N
62	20250115	120340	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	12364802	22934	49.11	539	541	538	700	378	539	539.15	0.12	0	-55	542	540	539	537	536	540	537	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386620	N	N	0	N	00	N
63	20250115	110342	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	10399095	19287	41.30	539	541	539	700	378	539	539.18	0.12	0	-55	542	540	539	537	536	540	537	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386620	N	N	0	N	00	N
64	20250115	100341	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	1	2	0.19	7979256	14801	31.70	539	541	539	700	378	539	539.10	0.12	0	-55	542	540	539	537	536	540	537	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.00	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386620	N	N	0	N	00	N
65	20250115	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	1	2	0.19	162245	301	0.64	539	540	539	700	378	539	539.02	0.12	0	-43	542	540	539	537	536	540	537	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.00	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386620	N	N	0	N	00	N
66	20250114	160340	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	25157359	46691	87.43	539	541	538	700	378	539	538.81	0.12	0	-402	547	542	540	535	533	542	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		387022	N	N	0	N	00	N
67	20250114	150340	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	-1	5	-0.19	24674303	45794	85.75	539	541	538	700	378	539	538.81	0.12	0	-31	547	542	540	535	533	542	535	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		387022	N	N	0	N	00	N
68	20250114	140340	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	16146293	29957	56.10	539	541	538	700	378	539	538.98	0.12	0	-31	547	542	540	535	533	542	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		387022	N	N	0	N	00	N
69	20250114	130340	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	-1	5	-0.19	12022235	22306	41.77	539	541	538	700	378	539	538.97	0.12	0	-31	547	542	540	535	533	542	535	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		387022	N	N	0	N	00	N
70	20250114	120338	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	8991891	16680	31.23	539	541	539	700	378	539	539.08	0.12	0	-402	547	542	540	535	533	542	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		387022	N	N	0	N	00	N
71	20250114	110340	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	0	3	0.00	8427880	15634	29.28	539	541	539	700	378	539	539.07	0.12	0	-402	547	542	540	535	533	542	535	1578	161	500	380	1	1	315609576	1701	2.57	0.28	12	0.00	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		387022	N	N	0	N	00	N
72	20250114	100339	57	100.00	KOSDAQ		금융	N	N	N	N		N	541	2	2	0.37	407543	755	1.41	539	541	539	700	378	539	539.82	0.12	0	-60	547	542	540	535	533	542	535	1578	161	500	380	1	1	315609576	1707	2.58	0.28	12	0.00	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	535	1.12	20250107	712	-24.02	20240226	522	3.64	20241226	0.28	N	023760	500	1578 억		387022	N	N	0	N	00	N
73	20250114	090338	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	1	2	0.19	245804	456	0.85	539	540	539	700	378	539	539.05	0.12	0	-60	547	542	540	535	533	542	535	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.00	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		387022	N	N	0	N	00	N
74	20250113	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	-3	5	-0.55	28800819	53326	90.18	545	545	538	704	380	542	540.09	0.12	0	333	544	542	541	539	538	543	540	1578	162	500	390	1	1	315609576	1701	2.57	0.28	12	0.02	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
75	20250113	150337	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	-2	5	-0.37	28080702	51990	87.92	545	545	538	704	380	542	540.12	0.12	0	783	544	542	541	539	538	543	540	1578	162	500	390	1	1	315609576	1704	2.57	0.28	12	0.02	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
76	20250113	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	-2	5	-0.37	21602034	39969	67.59	545	545	538	704	380	542	540.47	0.12	0	-9	544	542	541	539	538	543	540	1578	162	500	390	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
77	20250113	130331	57	100.00	KOSDAQ		금융	N	N	N	N		N	539	-3	5	-0.55	18870818	34909	59.03	545	545	538	704	380	542	540.57	0.12	0	-9	544	542	541	539	538	543	540	1578	162	500	390	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	535	0.75	20250107	712	-24.30	20240226	522	3.26	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
78	20250113	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	-2	5	-0.37	13450486	24850	42.02	545	545	539	704	380	542	541.27	0.12	0	-10	544	542	541	539	538	543	540	1578	162	500	390	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
79	20250113	110333	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	-2	5	-0.37	11990018	22141	37.44	545	545	539	704	380	542	541.53	0.12	0	-10	544	542	541	539	538	543	540	1578	162	500	390	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
80	20250113	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	543	1	2	0.18	8223063	15164	25.64	545	545	542	704	380	542	542.28	0.12	0	-10	544	542	541	539	538	543	540	1578	162	500	390	1	1	315609576	1714	2.59	0.28	12	0.00	210.00	1944.00	712	20240226	-23.74	522	20241226	4.02	552	-1.63	20250106	535	1.50	20250107	712	-23.74	20240226	522	4.02	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
81	20250113	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	545	3	2	0.55	212005	389	0.66	545	545	545	704	380	542	545.00	0.12	0	0	544	542	541	539	538	543	540	1578	162	500	390	1	1	315609576	1720	2.60	0.28	12	0.00	210.00	1944.00	712	20240226	-23.46	522	20241226	4.41	552	-1.27	20250106	535	1.87	20250107	712	-23.46	20240226	522	4.41	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
82	20250110	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	542	2	2	0.37	31956824	59100	66.52	542	543	540	702	378	540	540.72	0.12	0	-344	544	542	540	538	536	541	537	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.02	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	535	1.31	20250107	712	-23.88	20240226	522	3.83	20241226	0.28	N	023760	500	1578 억		387034	N	N	0	N	00	N
83	20250110	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	541	1	2	0.19	20783937	38412	43.24	542	543	540	702	378	540	541.08	0.12	0	-332	544	542	540	538	536	541	537	1578	162	500	380	1	1	315609576	1707	2.58	0.28	12	0.01	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	535	1.12	20250107	712	-24.02	20240226	522	3.64	20241226	0.28	N	023760	500	1578 억		387034	N	N	0	N	00	N
84	20250110	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	543	3	2	0.56	9845327	18178	20.46	542	543	540	702	378	540	541.61	0.12	0	-332	544	542	540	538	536	541	537	1578	162	500	380	1	1	315609576	1714	2.59	0.28	12	0.01	210.00	1944.00	712	20240226	-23.74	522	20241226	4.02	552	-1.63	20250106	535	1.50	20250107	712	-23.74	20240226	522	4.02	20241226	0.28	N	023760	500	1578 억		387034	N	N	0	N	00	N
85	20250110	130331	57	100.00	KOSDAQ		금융	N	N	N	N		N	542	2	2	0.37	9252215	17082	19.23	542	543	540	702	378	540	541.64	0.12	0	-332	544	542	540	538	536	541	537	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.01	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	535	1.31	20250107	712	-23.88	20240226	522	3.83	20241226	0.28	N	023760	500	1578 억		387034	N	N	0	N	00	N
86	20250110	120331	57	100.00	KOSDAQ		금융	N	N	N	N		N	542	2	2	0.37	8840070	16321	18.37	542	543	540	702	378	540	541.64	0.12	0	-344	544	542	540	538	536	541	537	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.01	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	535	1.31	20250107	712	-23.88	20240226	522	3.83	20241226	0.28	N	023760	500	1578 억		387034	N	N	0	N	00	N
87	20250110	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	541	1	2	0.19	7492579	13832	15.57	542	543	540	702	378	540	541.68	0.12	0	-344	544	542	540	538	536	541	537	1578	162	500	380	1	1	315609576	1707	2.58	0.28	12	0.00	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	535	1.12	20250107	712	-24.02	20240226	522	3.64	20241226	0.28	N	023760	500	1578 억		387034	N	N	0	N	00	N
88	20250110	100330	57	100.00	KOSDAQ		금융	N	N	N	N		N	543	3	2	0.56	4033320	7437	8.37	542	543	541	702	378	540	542.33	0.12	0	-344	544	542	540	538	536	541	537	1578	162	500	380	1	1	315609576	1714	2.59	0.28	12	0.00	210.00	1944.00	712	20240226	-23.74	522	20241226	4.02	552	-1.63	20250106	535	1.50	20250107	712	-23.74	20240226	522	4.02	20241226	0.28	N	023760	500	1578 억		387034	N	N	0	N	00	N
89	20250110	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	542	2	2	0.37	441730	815	0.92	542	542	542	702	378	540	542.00	0.12	0	0	544	542	540	538	536	541	537	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.00	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	535	1.31	20250107	712	-23.88	20240226	522	3.83	20241226	0.28	N	023760	500	1578 억		387034	N	N	0	N	00	N
90	20250109	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	0	3	0.00	47893530	88789	172.04	541	542	538	702	378	540	539.41	0.12	0	344	545	542	541	538	537	542	538	1578	162	500	380	1	1	315609576	1704	2.57	0.28	12	0.03	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
91	20250109	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	541	1	2	0.19	47202239	87508	169.56	541	542	538	702	378	540	539.40	0.12	0	794	545	542	541	538	537	542	538	1578	162	500	380	1	1	315609576	1707	2.58	0.28	12	0.03	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	535	1.12	20250107	712	-24.02	20240226	522	3.64	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
92	20250109	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	-2	5	-0.37	40218639	74558	144.46	541	542	538	702	378	540	539.43	0.12	0	794	545	542	541	538	537	542	538	1578	162	500	380	1	1	315609576	1698	2.56	0.28	12	0.02	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
93	20250109	130330	57	100.00	KOSDAQ		금융	N	N	N	N		N	538	-2	5	-0.37	32318835	59878	116.02	541	542	538	702	378	540	539.74	0.12	0	794	545	542	541	538	537	542	538	1578	162	500	380	1	1	315609576	1698	2.56	0.28	12	0.02	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	535	0.56	20250107	712	-24.44	20240226	522	3.07	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
94	20250109	120331	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	0	3	0.00	28472913	52744	102.20	541	542	538	702	378	540	539.83	0.12	0	794	545	542	541	538	537	542	538	1578	162	500	380	1	1	315609576	1704	2.57	0.28	12	0.02	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
95	20250109	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	541	1	2	0.19	12718694	23543	45.62	541	542	539	702	378	540	540.23	0.12	0	0	545	542	541	538	537	542	538	1578	162	500	380	1	1	315609576	1707	2.58	0.28	12	0.01	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	535	1.12	20250107	712	-24.02	20240226	522	3.64	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
96	20250109	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	541	1	2	0.19	7192380	13317	25.80	541	542	540	702	378	540	540.09	0.12	0	0	545	542	541	538	537	542	538	1578	162	500	380	1	1	315609576	1707	2.58	0.28	12	0.00	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	535	1.12	20250107	712	-24.02	20240226	522	3.64	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
97	20250109	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	542	2	2	0.37	64937	120	0.23	541	542	541	702	378	540	541.14	0.12	0	0	545	542	541	538	537	542	538	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.00	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	535	1.31	20250107	712	-23.88	20240226	522	3.83	20241226	0.28	N	023760	500	1578 억		386690	N	N	0	N	00	N
98	20250108	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	0	3	0.00	27929924	51593	22.46	541	544	540	702	378	540	541.35	0.12	0	1722	559	549	542	532	525	546	529	1578	162	500	380	1	1	315609576	1704	2.57	0.28	12	0.02	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		384968	N	N	0	N	00	N
99	20250108	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	541	1	2	0.19	26625093	49178	21.41	541	544	540	702	378	540	541.40	0.12	0	2118	559	549	542	532	525	546	529	1578	162	500	380	1	1	315609576	1707	2.58	0.28	12	0.02	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	535	1.12	20250107	712	-24.02	20240226	522	3.64	20241226	0.28	N	023760	500	1578 억		384968	N	N	0	N	00	N
100	20250108	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	542	2	2	0.37	15342902	28324	12.33	541	544	540	702	378	540	541.69	0.12	0	339	559	549	542	532	525	546	529	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.01	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	535	1.31	20250107	712	-23.88	20240226	522	3.83	20241226	0.28	N	023760	500	1578 억		384968	N	N	0	N	00	N
101	20250108	130331	57	100.00	KOSDAQ		금융	N	N	N	N		N	544	4	2	0.74	14351110	26494	11.53	541	544	540	702	378	540	541.67	0.12	0	339	559	549	542	532	525	546	529	1578	162	500	380	1	1	315609576	1717	2.59	0.28	12	0.01	210.00	1944.00	712	20240226	-23.60	522	20241226	4.21	552	-1.45	20250106	535	1.68	20250107	712	-23.60	20240226	522	4.21	20241226	0.28	N	023760	500	1578 억		384968	N	N	0	N	00	N
102	20250108	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	0	3	0.00	13339229	24632	10.72	541	544	540	702	378	540	541.54	0.12	0	339	559	549	542	532	525	546	529	1578	162	500	380	1	1	315609576	1704	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		384968	N	N	0	N	00	N
103	20250108	110327	57	100.00	KOSDAQ		금융	N	N	N	N		N	544	4	2	0.74	8160764	15060	6.56	541	544	540	702	378	540	541.88	0.12	0	339	559	549	542	532	525	546	529	1578	162	500	380	1	1	315609576	1717	2.59	0.28	12	0.00	210.00	1944.00	712	20240226	-23.60	522	20241226	4.21	552	-1.45	20250106	535	1.68	20250107	712	-23.60	20240226	522	4.21	20241226	0.28	N	023760	500	1578 억		384968	N	N	0	N	00	N
104	20250108	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	543	3	2	0.56	4293493	7938	3.46	541	544	540	702	378	540	540.88	0.12	0	339	559	549	542	532	525	546	529	1578	162	500	380	1	1	315609576	1714	2.59	0.28	12	0.00	210.00	1944.00	712	20240226	-23.74	522	20241226	4.02	552	-1.63	20250106	535	1.50	20250107	712	-23.74	20240226	522	4.02	20241226	0.28	N	023760	500	1578 억		384968	N	N	0	N	00	N
105	20250108	090331	57	100.00	KOSDAQ		금융	N	N	N	N		N	541	1	2	0.19	115774	214	0.09	541	541	541	702	378	540	541.00	0.12	0	0	559	549	542	532	525	546	529	1578	162	500	380	1	1	315609576	1707	2.58	0.28	12	0.00	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	535	1.12	20250107	712	-24.02	20240226	522	3.64	20241226	0.28	N	023760	500	1578 억		384968	N	N	0	N	00	N
106	20250107	160326	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	-8	5	-1.46	124251161	229197	289.34	548	552	535	712	384	548	542.12	0.12	0	-1159	554	550	548	544	542	550	544	1578	164	500	390	1	1	315609576	1704	2.57	0.28	12	0.07	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	0.00	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386119	N	N	0	N	00	N
107	20250107	150328	57	100.00	KOSDAQ		금융	N	N	N	N		N	540	-8	5	-1.46	114153334	210493	265.72	548	552	535	712	384	548	542.31	0.12	0	1079	554	550	548	544	542	550	544	1578	164	500	390	1	1	315609576	1704	2.57	0.28	12	0.07	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	0.00	20250106	535	0.93	20250107	712	-24.16	20240226	522	3.45	20241226	0.28	N	023760	500	1578 억		386119	N	N	0	N	00	N
108	20250107	140327	57	100.00	KOSDAQ		금융	N	N	N	N		N	544	-4	5	-0.73	70018676	128564	162.30	548	552	539	712	384	548	544.62	0.12	0	-706	554	550	548	544	542	550	544	1578	164	500	390	1	1	315609576	1717	2.59	0.28	12	0.04	210.00	1944.00	712	20240226	-23.60	522	20241226	4.21	552	0.00	20250106	539	0.93	20250107	712	-23.60	20240226	522	4.21	20241226	0.28	N	023760	500	1578 억		386119	N	N	0	N	00	N
109	20250107	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	544	-4	5	-0.73	68640259	126028	159.10	548	552	539	712	384	548	544.64	0.12	0	-663	554	550	548	544	542	550	544	1578	164	500	390	1	1	315609576	1717	2.59	0.28	12	0.04	210.00	1944.00	712	20240226	-23.60	522	20241226	4.21	552	0.00	20250106	539	0.93	20250107	712	-23.60	20240226	522	4.21	20241226	0.28	N	023760	500	1578 억		386119	N	N	0	N	00	N
110	20250107	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	544	-4	5	-0.73	64902042	119143	150.40	548	552	539	712	384	548	544.74	0.12	0	-246	554	550	548	544	542	550	544	1578	164	500	390	1	1	315609576	1717	2.59	0.28	12	0.04	210.00	1944.00	712	20240226	-23.60	522	20241226	4.21	552	0.00	20250106	539	0.93	20250107	712	-23.60	20240226	522	4.21	20241226	0.28	N	023760	500	1578 억		386119	N	N	0	N	00	N
111	20250107	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	544	-4	5	-0.73	61311741	112536	142.06	548	552	539	712	384	548	544.82	0.12	0	-246	554	550	548	544	542	550	544	1578	164	500	390	1	1	315609576	1717	2.59	0.28	12	0.04	210.00	1944.00	712	20240226	-23.60	522	20241226	4.21	552	0.00	20250106	539	0.93	20250107	712	-23.60	20240226	522	4.21	20241226	0.28	N	023760	500	1578 억		386119	N	N	0	N	00	N
112	20250107	100330	57	100.00	KOSDAQ		금융	N	N	N	N		N	544	-4	5	-0.73	50781124	93148	117.59	548	552	539	712	384	548	545.17	0.12	0	-246	554	550	548	544	542	550	544	1578	164	500	390	1	1	315609576	1717	2.59	0.28	12	0.03	210.00	1944.00	712	20240226	-23.60	522	20241226	4.21	552	0.00	20250106	539	0.93	20250107	712	-23.60	20240226	522	4.21	20241226	0.28	N	023760	500	1578 억		386119	N	N	0	N	00	N
113	20250107	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	550	2	2	0.36	42237	77	0.10	548	550	548	712	384	548	548.53	0.12	0	13	554	550	548	544	542	550	544	1578	164	500	390	1	1	315609576	1736	2.62	0.28	12	0.00	210.00	1944.00	712	20240226	-22.75	522	20241226	5.36	552	-0.36	20250106	541	1.66	20250102	712	-22.75	20240226	522	5.36	20241226	0.28	N	023760	500	1578 억		386119	N	N	0	N	00	N
114	20250106	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	548	-1	5	-0.18	43424203	79213	75.08	549	552	546	713	385	549	548.20	0.12	0	-569	553	550	548	545	543	552	547	1578	164	500	390	1	1	315609576	1730	2.61	0.28	12	0.03	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	552	-0.72	20250106	541	1.29	20250102	712	-23.03	20240226	522	4.98	20241226	0.28	N	023760	500	1578 억		386688	N	N	0	N	00	N
115	20250106	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	549	0	3	0.00	42621319	77748	73.69	549	552	546	713	385	549	548.20	0.12	0	-116	553	550	548	545	543	552	547	1578	164	500	390	1	1	315609576	1733	2.61	0.28	12	0.02	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	552	-0.54	20250106	541	1.48	20250102	712	-22.89	20240226	522	5.17	20241226	0.28	N	023760	500	1578 억		386688	N	N	0	N	00	N
116	20250106	140324	57	100.00	KOSDAQ		금융	N	N	N	N		N	549	0	3	0.00	42047619	76703	72.70	549	552	546	713	385	549	548.19	0.12	0	-116	553	550	548	545	543	552	547	1578	164	500	390	1	1	315609576	1733	2.61	0.28	12	0.02	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	552	-0.54	20250106	541	1.48	20250102	712	-22.89	20240226	522	5.17	20241226	0.28	N	023760	500	1578 억		386688	N	N	0	N	00	N
117	20250106	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	548	-1	5	-0.18	37560042	68514	64.94	549	552	546	713	385	549	548.21	0.12	0	-291	553	550	548	545	543	552	547	1578	164	500	390	1	1	315609576	1730	2.61	0.28	12	0.02	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	552	-0.72	20250106	541	1.29	20250102	712	-23.03	20240226	522	4.98	20241226	0.28	N	023760	500	1578 억		386688	N	N	0	N	00	N
118	20250106	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	548	-1	5	-0.18	28459252	51868	49.16	549	552	547	713	385	549	548.69	0.12	0	-291	553	550	548	545	543	552	547	1578	164	500	390	1	1	315609576	1730	2.61	0.28	12	0.02	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	552	-0.72	20250106	541	1.29	20250102	712	-23.03	20240226	522	4.98	20241226	0.28	N	023760	500	1578 억		386688	N	N	0	N	00	N
119	20250106	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	551	2	2	0.36	22653814	41278	39.13	549	552	547	713	385	549	548.81	0.12	0	-291	553	550	548	545	543	552	547	1578	164	500	390	1	1	315609576	1739	2.62	0.28	12	0.01	210.00	1944.00	712	20240226	-22.61	522	20241226	5.56	552	-0.18	20250106	541	1.85	20250102	712	-22.61	20240226	522	5.56	20241226	0.28	N	023760	500	1578 억		386688	N	N	0	N	00	N
120	20250106	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	549	0	3	0.00	21392703	38979	36.95	549	552	547	713	385	549	548.83	0.12	0	-294	553	550	548	545	543	552	547	1578	164	500	390	1	1	315609576	1733	2.61	0.28	12	0.01	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	552	-0.54	20250106	541	1.48	20250102	712	-22.89	20240226	522	5.17	20241226	0.28	N	023760	500	1578 억		386688	N	N	0	N	00	N
121	20250106	090319	57	100.00	KOSDAQ		금융	N	N	N	N		N	552	3	2	0.55	2145072	3905	3.70	549	552	549	713	385	549	549.31	0.12	0	-195	553	550	548	545	543	552	547	1578	164	500	390	1	1	315609576	1742	2.63	0.28	12	0.00	210.00	1944.00	712	20240226	-22.47	522	20241226	5.75	552	0.00	20250106	541	2.03	20250102	712	-22.47	20240226	522	5.75	20241226	0.28	N	023760	500	1578 억		386688	N	N	0	N	00	N
122	20250103	160320	57	100.00	KOSDAQ		금융	N	N	N	N		N	549	3	2	0.55	57905250	105495	122.00	546	551	546	709	383	546	548.89	0.12	0	2518	553	549	545	541	537	547	539	1578	163	500	390	1	1	315609576	1733	2.61	0.28	12	0.03	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	551	-0.36	20250103	541	1.48	20250102	712	-22.89	20240226	522	5.17	20241226	0.28	N	023760	500	1578 억		384170	N	N	3	N	00	N
123	20250103	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	549	3	2	0.55	57570204	104883	121.30	546	551	546	709	383	546	548.90	0.12	0	2599	553	549	545	541	537	547	539	1578	163	500	390	1	1	315609576	1733	2.61	0.28	12	0.03	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	551	-0.36	20250103	541	1.48	20250102	712	-22.89	20240226	522	5.17	20241226	0.28	N	023760	500	1578 억		384170	N	N	3	N	00	N
124	20250103	140320	57	100.00	KOSDAQ		금융	N	N	N	N		N	550	4	2	0.73	48679551	88633	102.50	546	551	546	709	383	546	549.23	0.12	0	-594	553	549	545	541	537	547	539	1578	163	500	390	1	1	315609576	1736	2.62	0.28	12	0.03	210.00	1944.00	712	20240226	-22.75	522	20241226	5.36	551	-0.18	20250103	541	1.66	20250102	712	-22.75	20240226	522	5.36	20241226	0.28	N	023760	500	1578 억		384170	N	N	3	N	00	N
125	20250103	130320	57	100.00	KOSDAQ		금융	N	N	N	N		N	551	5	2	0.92	28989267	52828	61.09	546	551	546	709	383	546	548.75	0.12	0	-389	553	549	545	541	537	547	539	1578	163	500	390	1	1	315609576	1739	2.62	0.28	12	0.02	210.00	1944.00	712	20240226	-22.61	522	20241226	5.56	551	0.00	20250103	541	1.85	20250102	712	-22.61	20240226	522	5.56	20241226	0.28	N	023760	500	1578 억		384170	N	N	3	N	00	N
126	20250103	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	549	3	2	0.55	8008206	14633	16.92	546	550	546	709	383	546	547.27	0.12	0	-6	553	549	545	541	537	547	539	1578	163	500	390	1	1	315609576	1733	2.61	0.28	12	0.00	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	550	-0.18	20250103	541	1.48	20250102	712	-22.89	20240226	522	5.17	20241226	0.28	N	023760	500	1578 억		384170	N	N	3	N	00	N
127	20250103	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	548	2	2	0.37	3841308	7007	8.10	546	550	546	709	383	546	548.21	0.12	0	-6	553	549	545	541	537	547	539	1578	163	500	390	1	1	315609576	1730	2.61	0.28	12	0.00	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	550	-0.36	20250103	541	1.29	20250102	712	-23.03	20240226	522	4.98	20241226	0.28	N	023760	500	1578 억		384170	N	N	3	N	00	N
128	20250103	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	548	2	2	0.37	1880482	3426	3.96	546	550	546	709	383	546	548.89	0.12	0	-6	553	549	545	541	537	547	539	1578	163	500	390	1	1	315609576	1730	2.61	0.28	12	0.00	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	550	-0.36	20250103	541	1.29	20250102	712	-23.03	20240226	522	4.98	20241226	0.28	N	023760	500	1578 억		384170	N	N	3	N	00	N
129	20250103	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	547	1	2	0.18	42610	78	0.09	546	547	546	709	383	546	546.28	0.12	0	-6	553	549	545	541	537	547	539	1578	163	500	390	1	1	315609576	1726	2.60	0.28	12	0.00	210.00	1944.00	712	20240226	-23.17	522	20241226	4.79	549	-0.36	20250102	541	1.11	20250102	712	-23.17	20240226	522	4.79	20241226	0.28	N	023760	500	1578 억		384170	N	N	3	N	00	N
130	20250102	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	546	-1	5	-0.18	47129570	86429	113.19	547	549	541	711	383	547	545.30	0.12	0	-1302	549	547	545	543	541	549	545	1578	164	500	390	1	1	315609576	1723	2.60	0.28	12	0.03	210.00	1944.00	712	20240226	-23.31	522	20241226	4.60	549	-0.55	20250102	541	0.92	20250102	712	-23.31	20240226	522	4.60	20241226	0.28	N	023760	500	1578 억		385472	N	N	3	N	00	N
131	20250102	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	546	-1	5	-0.18	46172593	84676	110.90	547	549	541	711	383	547	545.29	0.12	0	-687	549	547	545	543	541	549	545	1578	164	500	390	1	1	315609576	1723	2.60	0.28	12	0.03	210.00	1944.00	712	20240226	-23.31	522	20241226	4.60	549	-0.55	20250102	541	0.92	20250102	712	-23.31	20240226	522	4.60	20241226	0.28	N	023760	500	1578 억		385472	N	N	0	N	00	N
132	20250102	140317	57	100.00	KOSDAQ		금융	N	N	N	N		N	546	-1	5	-0.18	28409788	51957	68.05	547	549	544	711	383	547	546.79	0.12	0	-687	549	547	545	543	541	549	545	1578	164	500	390	1	1	315609576	1723	2.60	0.28	12	0.02	210.00	1944.00	712	20240226	-23.31	522	20241226	4.60	549	-0.55	20250102	544	0.37	20250102	712	-23.31	20240226	522	4.60	20241226	0.28	N	023760	500	1578 억		385472	N	N	0	N	00	N
133	20250102	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	546	-1	5	-0.18	24045490	43956	57.57	547	549	546	711	383	547	547.04	0.12	0	-854	549	547	545	543	541	549	545	1578	164	500	390	1	1	315609576	1723	2.60	0.28	12	0.01	210.00	1944.00	712	20240226	-23.31	522	20241226	4.60	549	-0.55	20250102	546	0.00	20250102	712	-23.31	20240226	522	4.60	20241226	0.28	N	023760	500	1578 억		385472	N	N	0	N	00	N
134	20250102	120319	57	100.00	KOSDAQ		금융	N	N	N	N		N	547	0	3	0.00	18224823	33314	43.63	547	549	546	711	383	547	547.06	0.12	0	-854	549	547	545	543	541	549	545	1578	164	500	390	1	1	315609576	1726	2.60	0.28	12	0.01	210.00	1944.00	712	20240226	-23.17	522	20241226	4.79	549	-0.36	20250102	546	0.18	20250102	712	-23.17	20240226	522	4.79	20241226	0.28	N	023760	500	1578 억		385472	N	N	0	N	00	N
135	20250102	110310	57	100.00	KOSDAQ		금융	N	N	N	N		N	549	2	2	0.37	14360098	26244	34.37	547	549	547	711	383	547	547.18	0.12	0	-1315	549	547	545	543	541	549	545	1578	164	500	390	1	1	315609576	1733	2.61	0.28	12	0.01	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	549	0.00	20250102	547	0.37	20250102	712	-22.89	20240226	522	5.17	20241226	0.28	N	023760	500	1578 억		385472	N	N	0	N	00	N
136	20250102	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	548	1	2	0.18	5993511	10957	14.35	547	548	547	711	383	547	547.00	0.12	0	-1303	549	547	545	543	541	549	545	1578	164	500	390	1	1	315609576	1730	2.61	0.28	12	0.00	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	548	0.00	20250102	547	0.18	20250102	712	-23.03	20240226	522	4.98	20241226	0.28	N	023760	500	1578 억		385472	N	N	0	N	00	N
137	20250102	090315	57	100.00	KOSDAQ		금융	N	N	N	N		N	547	0	3	0.00	0	0	0.00	0	0	0	711	383	547	0.00	0.12	0	0	549	547	545	543	541	549	545	1578	164	500	390	1	1	315609576	1726	2.60	0.28	12	0.00	210.00	1944.00	712	20240226	-23.17	522	20241226	4.79	0	0.00	0	0	0.00	0	712	-23.17	20240226	522	4.79	20241226	0.28	N	023760	500	1578 억		385472	N	N	0	N	00	N