KissMeData/452670/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	161344	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1986	7	2	0.35	79535521	39373	669.95	1973	2055	1973	2570	1386	1979	2020.05	0.02	0	-40	1987	1982	1978	1973	1969	1981	1972	5	591	100	1420	1	1	5220000	104	66.20	1.06	12	0.75	30.00	1881.00	2055	20250124	-3.36	1958	20241223	1.43	2055	-3.36	20250124	1960	1.33	20250102	2055	-3.36	20250124	1958	1.43	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
3	20250124	151343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1998	19	2	0.96	79533535	39372	669.93	1973	2055	1973	2570	1386	1979	2020.05	0.02	0	-40	1987	1982	1978	1973	1969	1981	1972	5	591	100	1420	1	1	5220000	104	66.60	1.06	12	0.75	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
4	20250124	141341	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1984	5	2	0.25	78534535	38872	661.43	1973	2055	1973	2570	1386	1979	2020.34	0.02	0	-40	1987	1982	1978	1973	1969	1981	1972	5	591	100	1420	1	1	5220000	104	66.13	1.05	12	0.74	30.00	1881.00	2055	20250124	-3.45	1958	20241223	1.33	2055	-3.45	20250124	1960	1.22	20250102	2055	-3.45	20250124	1958	1.33	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
5	20250124	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	148037	75	1.28	1973	1987	1973	2570	1386	1979	1973.83	0.02	0	-1	1987	1982	1978	1973	1969	1981	1972	5	591	100	1420	1	1	5220000	104	66.13	1.05	12	0.00	30.00	1881.00	2045	20240503	-2.98	1958	20241223	1.33	2000	-0.80	20250116	1960	1.22	20250102	2045	-2.98	20240503	1958	1.33	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
6	20250124	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	148037	75	1.28	1973	1987	1973	2570	1386	1979	1973.83	0.02	0	-1	1987	1982	1978	1973	1969	1981	1972	5	591	100	1420	1	1	5220000	104	66.13	1.05	12	0.00	30.00	1881.00	2045	20240503	-2.98	1958	20241223	1.33	2000	-0.80	20250116	1960	1.22	20250102	2045	-2.98	20240503	1958	1.33	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
7	20250124	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	148037	75	1.28	1973	1987	1973	2570	1386	1979	1973.83	0.02	0	-1	1987	1982	1978	1973	1969	1981	1972	5	591	100	1420	1	1	5220000	104	66.13	1.05	12	0.00	30.00	1881.00	2045	20240503	-2.98	1958	20241223	1.33	2000	-0.80	20250116	1960	1.22	20250102	2045	-2.98	20240503	1958	1.33	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
8	20250124	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	7	2	0.35	144069	73	1.24	1973	1987	1973	2570	1386	1979	1973.55	0.02	0	-1	1987	1982	1978	1973	1969	1981	1972	5	591	100	1420	1	1	5220000	104	66.20	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.89	1958	20241223	1.43	2000	-0.70	20250116	1960	1.33	20250102	2045	-2.89	20240503	1958	1.43	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
9	20250124	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.02	0	0	1987	1982	1978	1973	1969	1981	1972	5	591	100	1420	1	1	5220000	103	65.97	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.23	1958	20241223	1.07	2000	-1.05	20250116	1960	0.97	20250102	2045	-3.23	20240503	1958	1.07	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
10	20250123	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	11635013	5877	2671.36	1980	1983	1974	2570	1386	1980	1979.75	0.02	0	0	1982	1980	1979	1977	1976	1980	1977	5	590	100	1420	1	1	5220000	103	65.97	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.23	1958	20241223	1.07	2000	-1.05	20250116	1960	0.97	20250102	2045	-3.23	20240503	1958	1.07	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
11	20250123	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	11623139	5871	2668.64	1980	1983	1974	2570	1386	1980	1979.75	0.02	0	0	1982	1980	1979	1977	1976	1980	1977	5	590	100	1420	1	1	5220000	103	65.97	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.23	1958	20241223	1.07	2000	-1.05	20250116	1960	0.97	20250102	2045	-3.23	20240503	1958	1.07	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
12	20250123	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-4	5	-0.20	11407651	5762	2619.09	1980	1983	1974	2570	1386	1980	1979.81	0.02	0	0	1982	1980	1979	1977	1976	1980	1977	5	590	100	1420	1	1	5220000	103	65.87	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.37	1958	20241223	0.92	2000	-1.20	20250116	1960	0.82	20250102	2045	-3.37	20240503	1958	0.92	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
13	20250123	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-4	5	-0.20	11407651	5762	2619.09	1980	1983	1974	2570	1386	1980	1979.81	0.02	0	0	1982	1980	1979	1977	1976	1980	1977	5	590	100	1420	1	1	5220000	103	65.87	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.37	1958	20241223	0.92	2000	-1.20	20250116	1960	0.82	20250102	2045	-3.37	20240503	1958	0.92	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
14	20250123	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-4	5	-0.20	11358251	5737	2607.73	1980	1983	1974	2570	1386	1980	1979.82	0.02	0	0	1982	1980	1979	1977	1976	1980	1977	5	590	100	1420	1	1	5220000	103	65.87	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.37	1958	20241223	0.92	2000	-1.20	20250116	1960	0.82	20250102	2045	-3.37	20240503	1958	0.92	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
15	20250123	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	11223961	5669	2576.82	1980	1980	1979	2570	1386	1980	1979.88	0.02	0	0	1982	1980	1979	1977	1976	1980	1977	5	590	100	1420	1	1	5220000	103	66.00	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.18	1958	20241223	1.12	2000	-1.00	20250116	1960	1.02	20250102	2045	-3.18	20240503	1958	1.12	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
16	20250123	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	1980	1	0.45	1980	1980	1980	2570	1386	1980	1980.00	0.02	0	0	1982	1980	1979	1977	1976	1980	1977	5	590	100	1420	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1958	20241223	1.12	2000	-1.00	20250116	1960	1.02	20250102	2045	-3.18	20240503	1958	1.12	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
17	20250123	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1980	0.00	0.02	0	0	1982	1980	1979	1977	1976	1980	1977	5	590	100	1420	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1958	20241223	1.12	2000	-1.00	20250116	1960	1.02	20250102	2045	-3.18	20240503	1958	1.12	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
18	20250122	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	435217	220	31.75	1981	1981	1978	2575	1387	1981	1978.26	0.02	0	0	2003	1991	1982	1970	1961	1998	1977	5	594	100	1420	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1958	20241223	1.12	2000	-1.00	20250116	1960	1.02	20250102	2045	-3.18	20240503	1958	1.12	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
19	20250122	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	429277	217	31.31	1981	1981	1978	2575	1387	1981	1978.24	0.02	0	0	2003	1991	1982	1970	1961	1998	1977	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1958	20241223	1.17	2000	-0.95	20250116	1960	1.07	20250102	2045	-3.13	20240503	1958	1.17	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
20	20250122	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-3	5	-0.15	397581	201	29.00	1981	1981	1978	2575	1387	1981	1978.01	0.02	0	0	2003	1991	1982	1970	1961	1998	1977	5	594	100	1420	1	1	5220000	103	65.93	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.28	1958	20241223	1.02	2000	-1.10	20250116	1960	0.92	20250102	2045	-3.28	20240503	1958	1.02	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
21	20250122	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	1981	1	0.14	1981	1981	1981	2575	1387	1981	1981.00	0.02	0	0	2003	1991	1982	1970	1961	1998	1977	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1958	20241223	1.17	2000	-0.95	20250116	1960	1.07	20250102	2045	-3.13	20240503	1958	1.17	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
22	20250122	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	1981	1	0.14	1981	1981	1981	2575	1387	1981	1981.00	0.02	0	0	2003	1991	1982	1970	1961	1998	1977	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1958	20241223	1.17	2000	-0.95	20250116	1960	1.07	20250102	2045	-3.13	20240503	1958	1.17	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
23	20250122	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	1981	1	0.14	1981	1981	1981	2575	1387	1981	1981.00	0.02	0	0	2003	1991	1982	1970	1961	1998	1977	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1958	20241223	1.17	2000	-0.95	20250116	1960	1.07	20250102	2045	-3.13	20240503	1958	1.17	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
24	20250122	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	1981	1	0.14	1981	1981	1981	2575	1387	1981	1981.00	0.02	0	0	2003	1991	1982	1970	1961	1998	1977	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1958	20241223	1.17	2000	-0.95	20250116	1960	1.07	20250102	2045	-3.13	20240503	1958	1.17	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
25	20250122	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	0.02	0	0	2003	1991	1982	1970	1961	1998	1977	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1958	20241223	1.17	2000	-0.95	20250116	1960	1.07	20250102	2045	-3.13	20240503	1958	1.17	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
26	20250121	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	6	2	0.30	1368196	693	29.50	1973	1994	1973	2565	1383	1975	1974.31	0.02	0	0	2006	1990	1981	1965	1956	1986	1961	5	590	100	1420	1	1	5220000	103	66.03	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.13	1958	20241223	1.17	2000	-0.95	20250116	1960	1.07	20250102	2045	-3.13	20240503	1958	1.17	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
27	20250121	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	9	2	0.46	1360270	689	29.33	1973	1994	1973	2565	1383	1975	1974.27	0.02	0	0	2006	1990	1981	1965	1956	1986	1961	5	590	100	1420	1	1	5220000	104	66.13	1.05	12	0.01	30.00	1881.00	2045	20240503	-2.98	1958	20241223	1.33	2000	-0.80	20250116	1960	1.22	20250102	2045	-2.98	20240503	1958	1.33	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
28	20250121	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	1358286	688	29.29	1973	1994	1973	2565	1383	1975	1974.25	0.02	0	0	2006	1990	1981	1965	1956	1986	1961	5	590	100	1420	1	1	5220000	103	65.83	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.42	1958	20241223	0.87	2000	-1.25	20250116	1960	0.77	20250102	2045	-3.42	20240503	1958	0.87	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
29	20250121	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	1358286	688	29.29	1973	1994	1973	2565	1383	1975	1974.25	0.02	0	0	2006	1990	1981	1965	1956	1986	1961	5	590	100	1420	1	1	5220000	103	65.83	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.42	1958	20241223	0.87	2000	-1.25	20250116	1960	0.77	20250102	2045	-3.42	20240503	1958	0.87	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
30	20250121	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	1358286	688	29.29	1973	1994	1973	2565	1383	1975	1974.25	0.02	0	0	2006	1990	1981	1965	1956	1986	1961	5	590	100	1420	1	1	5220000	103	65.83	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.42	1958	20241223	0.87	2000	-1.25	20250116	1960	0.77	20250102	2045	-3.42	20240503	1958	0.87	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
31	20250121	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	913911	463	19.71	1973	1994	1973	2565	1383	1975	1973.89	0.02	0	0	2006	1990	1981	1965	1956	1986	1961	5	590	100	1420	1	1	5220000	103	65.80	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.47	1958	20241223	0.82	2000	-1.30	20250116	1960	0.71	20250102	2045	-3.47	20240503	1958	0.82	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
32	20250121	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	438157	222	9.45	1973	1974	1973	2565	1383	1975	1973.68	0.02	0	0	2006	1990	1981	1965	1956	1986	1961	5	590	100	1420	1	1	5220000	103	65.80	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.47	1958	20241223	0.82	2000	-1.30	20250116	1960	0.71	20250102	2045	-3.47	20240503	1958	0.82	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
33	20250121	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	140083	71	3.02	1973	1973	1973	2565	1383	1975	1973.00	0.02	0	0	2006	1990	1981	1965	1956	1986	1961	5	590	100	1420	1	1	5220000	103	65.77	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.52	1958	20241223	0.77	2000	-1.35	20250116	1960	0.66	20250102	2045	-3.52	20240503	1958	0.77	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
34	20250120	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-14	5	-0.70	4649004	2349	41.69	1997	1997	1972	2585	1393	1989	1979.14	0.02	0	0	2003	1995	1983	1975	1963	1990	1970	5	596	100	1430	1	1	5220000	103	65.83	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.42	1958	20241223	0.87	2000	-1.25	20250116	1960	0.77	20250102	2045	-3.42	20240503	1958	0.87	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
35	20250120	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	1	2	0.05	2735229	1380	24.49	1997	1997	1972	2585	1393	1989	1982.05	0.02	0	293	2003	1995	1983	1975	1963	1990	1970	5	596	100	1430	1	1	5220000	104	66.33	1.06	12	0.03	30.00	1881.00	2045	20240503	-2.69	1958	20241223	1.63	2000	-0.50	20250116	1960	1.53	20250102	2045	-2.69	20240503	1958	1.63	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
36	20250120	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	6	2	0.30	1003392	503	8.93	1997	1997	1994	2585	1393	1989	1994.82	0.02	0	0	2003	1995	1983	1975	1963	1990	1970	5	596	100	1430	1	1	5220000	104	66.50	1.06	12	0.01	30.00	1881.00	2045	20240503	-2.44	1958	20241223	1.89	2000	-0.25	20250116	1960	1.79	20250102	2045	-2.44	20240503	1958	1.89	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
37	20250120	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	6	2	0.30	1003392	503	8.93	1997	1997	1994	2585	1393	1989	1994.82	0.02	0	0	2003	1995	1983	1975	1963	1990	1970	5	596	100	1430	1	1	5220000	104	66.50	1.06	12	0.01	30.00	1881.00	2045	20240503	-2.44	1958	20241223	1.89	2000	-0.25	20250116	1960	1.79	20250102	2045	-2.44	20240503	1958	1.89	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
38	20250120	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	6	2	0.30	1003392	503	8.93	1997	1997	1994	2585	1393	1989	1994.82	0.02	0	0	2003	1995	1983	1975	1963	1990	1970	5	596	100	1430	1	1	5220000	104	66.50	1.06	12	0.01	30.00	1881.00	2045	20240503	-2.44	1958	20241223	1.89	2000	-0.25	20250116	1960	1.79	20250102	2045	-2.44	20240503	1958	1.89	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
39	20250120	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	7	2	0.35	3993	2	0.04	1997	1997	1996	2585	1393	1989	1996.50	0.02	0	0	2003	1995	1983	1975	1963	1990	1970	5	596	100	1430	1	1	5220000	104	66.53	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.40	1958	20241223	1.94	2000	-0.20	20250116	1960	1.84	20250102	2045	-2.40	20240503	1958	1.94	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
40	20250120	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	8	2	0.40	1997	1	0.02	1997	1997	1997	2585	1393	1989	1997.00	0.02	0	0	2003	1995	1983	1975	1963	1990	1970	5	596	100	1430	1	1	5220000	104	66.57	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.35	1958	20241223	1.99	2000	-0.15	20250116	1960	1.89	20250102	2045	-2.35	20240503	1958	1.99	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
41	20250120	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0.02	0	0	2003	1995	1983	1975	1963	1990	1970	5	596	100	1430	1	1	5220000	104	66.30	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.74	1958	20241223	1.58	2000	-0.55	20250116	1960	1.48	20250102	2045	-2.74	20240503	1958	1.58	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
42	20250117	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	16	2	0.81	11204687	5634	17.13	1991	1991	1971	2560	1382	1973	1988.76	0.02	0	-584	2012	1992	1980	1960	1948	2002	1970	5	587	100	1420	1	1	5220000	104	66.30	1.06	12	0.11	30.00	1881.00	2045	20240503	-2.74	1958	20241223	1.58	2000	-0.55	20250116	1960	1.48	20250102	2045	-2.74	20240503	1958	1.58	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
43	20250117	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	11198720	5631	17.12	1991	1991	1971	2560	1382	1973	1988.76	0.02	0	-584	2012	1992	1980	1960	1948	2002	1970	5	587	100	1420	1	1	5220000	103	65.73	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.57	1958	20241223	0.72	2000	-1.40	20250116	1960	0.61	20250102	2045	-3.57	20240503	1958	0.72	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
44	20250117	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	11198720	5631	17.12	1991	1991	1971	2560	1382	1973	1988.76	0.02	0	-584	2012	1992	1980	1960	1948	2002	1970	5	587	100	1420	1	1	5220000	103	65.73	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.57	1958	20241223	0.72	2000	-1.40	20250116	1960	0.61	20250102	2045	-3.57	20240503	1958	0.72	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
45	20250117	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-2	5	-0.10	11068568	5565	16.92	1991	1991	1971	2560	1382	1973	1988.96	0.02	0	-584	2012	1992	1980	1960	1948	2002	1970	5	587	100	1420	1	1	5220000	103	65.70	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.62	1958	20241223	0.66	2000	-1.45	20250116	1960	0.56	20250102	2045	-3.62	20240503	1958	0.66	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
46	20250117	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-2	5	-0.10	11068568	5565	16.92	1991	1991	1971	2560	1382	1973	1988.96	0.02	0	-584	2012	1992	1980	1960	1948	2002	1970	5	587	100	1420	1	1	5220000	103	65.70	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.62	1958	20241223	0.66	2000	-1.45	20250116	1960	0.56	20250102	2045	-3.62	20240503	1958	0.66	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
47	20250117	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	18	2	0.91	2570345	1292	3.93	1991	1991	1986	2560	1382	1973	1989.43	0.02	0	-53	2012	1992	1980	1960	1948	2002	1970	5	587	100	1420	1	1	5220000	104	66.37	1.06	12	0.02	30.00	1881.00	2045	20240503	-2.64	1958	20241223	1.69	2000	-0.45	20250116	1960	1.58	20250102	2045	-2.64	20240503	1958	1.69	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
48	20250117	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	18	2	0.91	1991	1	0.00	1991	1991	1991	2560	1382	1973	1991.00	0.02	0	0	2012	1992	1980	1960	1948	2002	1970	5	587	100	1420	1	1	5220000	104	66.37	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.64	1958	20241223	1.69	2000	-0.45	20250116	1960	1.58	20250102	2045	-2.64	20240503	1958	1.69	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
49	20250117	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	0	0	0.00	0	0	0	2560	1382	1973	0.00	0.02	0	0	2012	1992	1980	1960	1948	2002	1970	5	587	100	1420	1	1	5220000	103	65.77	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.52	1958	20241223	0.77	2000	-1.35	20250116	1960	0.66	20250102	2045	-3.52	20240503	1958	0.77	20241223	0.00	N	452670	100	5 억		949	N	N	0	N	00	N
50	20250116	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-12	5	-0.60	65637210	32886	872.31	1968	2000	1968	2580	1390	1985	1995.90	0.02	0	-3598	2012	1998	1984	1970	1956	2005	1977	5	595	100	1420	1	1	5220000	103	65.77	1.05	12	0.63	30.00	1881.00	2045	20240503	-3.52	1955	20240109	0.92	2000	-1.35	20250116	1960	0.66	20250102	2045	-3.52	20240503	1958	0.77	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
51	20250116	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-11	5	-0.55	65611547	32873	871.96	1968	2000	1968	2580	1390	1985	1995.91	0.02	0	-3585	2012	1998	1984	1970	1956	2005	1977	5	595	100	1420	1	1	5220000	103	65.80	1.05	12	0.63	30.00	1881.00	2045	20240503	-3.47	1955	20240109	0.97	2000	-1.30	20250116	1960	0.71	20250102	2045	-3.47	20240503	1958	0.82	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
52	20250116	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-4	5	-0.20	64242866	32181	853.61	1968	2000	1968	2580	1390	1985	1996.30	0.02	0	-2893	2012	1998	1984	1970	1956	2005	1977	5	595	100	1420	1	1	5220000	103	66.03	1.05	12	0.62	30.00	1881.00	2045	20240503	-3.13	1955	20240109	1.33	2000	-0.95	20250116	1960	1.07	20250102	2045	-3.13	20240503	1958	1.17	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
53	20250116	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	5	2	0.25	60073020	30082	797.93	1968	2000	1968	2580	1390	1985	1996.98	0.02	0	-2060	2012	1998	1984	1970	1956	2005	1977	5	595	100	1420	1	1	5220000	104	66.33	1.06	12	0.58	30.00	1881.00	2045	20240503	-2.69	1955	20240109	1.79	2000	-0.50	20250116	1960	1.53	20250102	2045	-2.69	20240503	1958	1.63	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
54	20250116	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-14	5	-0.71	4385544	2225	59.02	1968	1988	1968	2580	1390	1985	1971.03	0.02	0	-1217	2012	1998	1984	1970	1956	2005	1977	5	595	100	1420	1	1	5220000	103	65.70	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.62	1955	20240109	0.82	1998	-1.35	20250115	1960	0.56	20250102	2045	-3.62	20240503	1958	0.66	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
55	20250116	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-14	5	-0.71	2818720	1430	37.93	1968	1988	1968	2580	1390	1985	1971.13	0.02	0	-422	2012	1998	1984	1970	1956	2005	1977	5	595	100	1420	1	1	5220000	103	65.70	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.62	1955	20240109	0.82	1998	-1.35	20250115	1960	0.56	20250102	2045	-3.62	20240503	1958	0.66	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
56	20250116	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	1984670	1007	26.71	1968	1988	1968	2580	1390	1985	1970.87	0.02	0	0	2012	1998	1984	1970	1956	2005	1977	5	595	100	1420	1	1	5220000	104	66.27	1.06	12	0.02	30.00	1881.00	2045	20240503	-2.79	1955	20240109	1.69	1998	-0.50	20250115	1960	1.43	20250102	2045	-2.79	20240503	1958	1.53	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
57	20250116	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-17	5	-0.86	43296	22	0.58	1968	1968	1968	2580	1390	1985	1968.00	0.02	0	0	2012	1998	1984	1970	1956	2005	1977	5	595	100	1420	1	1	5220000	103	65.60	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.77	1955	20240109	0.66	1998	-1.50	20250115	1960	0.41	20250102	2045	-3.77	20240503	1958	0.51	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
58	20250115	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-3	5	-0.15	7437859	3770	1208.33	1975	1998	1970	2580	1392	1988	1972.91	0.02	0	-2197	1994	1991	1989	1986	1984	1990	1985	5	592	100	1430	1	1	5220000	104	66.17	1.06	12	0.07	30.00	1881.00	2045	20240503	-2.93	1951	20240108	1.74	1998	-0.65	20250115	1960	1.28	20250102	2045	-2.93	20240503	1958	1.38	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
59	20250115	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-18	5	-0.91	6878092	3488	1117.95	1975	1998	1970	2580	1392	1988	1971.93	0.02	0	-2197	1994	1991	1989	1986	1984	1990	1985	5	592	100	1430	1	1	5220000	103	65.67	1.05	12	0.07	30.00	1881.00	2045	20240503	-3.67	1951	20240108	0.97	1998	-1.40	20250115	1960	0.51	20250102	2045	-3.67	20240503	1958	0.61	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
60	20250115	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-18	5	-0.91	6312702	3201	1025.96	1975	1998	1970	2580	1392	1988	1972.10	0.02	0	-1910	1994	1991	1989	1986	1984	1990	1985	5	592	100	1430	1	1	5220000	103	65.67	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.67	1951	20240108	0.97	1998	-1.40	20250115	1960	0.51	20250102	2045	-3.67	20240503	1958	0.61	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
61	20250115	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-17	5	-0.86	5061414	2566	822.44	1975	1998	1970	2580	1392	1988	1972.49	0.02	0	-1275	1994	1991	1989	1986	1984	1990	1985	5	592	100	1430	1	1	5220000	103	65.70	1.05	12	0.05	30.00	1881.00	2045	20240503	-3.62	1951	20240108	1.03	1998	-1.35	20250115	1960	0.56	20250102	2045	-3.62	20240503	1958	0.66	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
62	20250115	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-17	5	-0.86	3555615	1802	577.56	1975	1998	1971	2580	1392	1988	1973.15	0.02	0	-733	1994	1991	1989	1986	1984	1990	1985	5	592	100	1430	1	1	5220000	103	65.70	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.62	1951	20240108	1.03	1998	-1.35	20250115	1960	0.56	20250102	2045	-3.62	20240503	1958	0.66	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
63	20250115	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-6	5	-0.30	2009926	1018	326.28	1975	1998	1972	2580	1392	1988	1974.39	0.02	0	-353	1994	1991	1989	1986	1984	1990	1985	5	592	100	1430	1	1	5220000	103	66.07	1.05	12	0.02	30.00	1881.00	2045	20240503	-3.08	1951	20240108	1.59	1998	-0.80	20250115	1960	1.12	20250102	2045	-3.08	20240503	1958	1.23	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
64	20250115	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	7	2	0.35	294359	149	47.76	1975	1998	1975	2580	1392	1988	1975.56	0.02	0	0	1994	1991	1989	1986	1984	1990	1985	5	592	100	1430	1	1	5220000	104	66.50	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.44	1951	20240108	2.26	1998	-0.15	20250115	1960	1.79	20250102	2045	-2.44	20240503	1958	1.89	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
65	20250115	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	10	2	0.50	288373	146	46.79	1975	1998	1975	2580	1392	1988	1975.16	0.02	0	0	1994	1991	1989	1986	1984	1990	1985	5	592	100	1430	1	1	5220000	104	66.60	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.30	1951	20240108	2.41	1998	0.00	20250115	1960	1.94	20250102	2045	-2.30	20240503	1958	2.04	20241223	0.00	N	452670	100	5 억		979	N	N	0	N	00	N
66	20250114	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	620375	312	2.93	1992	1992	1987	2580	1390	1985	1988.38	0.02	0	-83	1993	1989	1982	1978	1971	1991	1980	5	595	100	1420	1	1	5220000	104	66.27	1.06	12	0.01	30.00	1881.00	2045	20240503	-2.79	1950	20240105	1.95	1995	-0.35	20250110	1960	1.43	20250102	2045	-2.79	20240503	1958	1.53	20241223	0.00	N	452670	100	5 억		1062	N	N	0	N	00	N
67	20250114	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	570675	287	2.69	1992	1992	1987	2580	1390	1985	1988.41	0.02	0	-83	1993	1989	1982	1978	1971	1991	1980	5	595	100	1420	1	1	5220000	104	66.23	1.06	12	0.01	30.00	1881.00	2045	20240503	-2.84	1950	20240105	1.90	1995	-0.40	20250110	1960	1.38	20250102	2045	-2.84	20240503	1958	1.48	20241223	0.00	N	452670	100	5 억		1062	N	N	0	N	00	N
68	20250114	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	401780	202	1.90	1992	1992	1988	2580	1390	1985	1989.01	0.02	0	-83	1993	1989	1982	1978	1971	1991	1980	5	595	100	1420	1	1	5220000	104	66.27	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.79	1950	20240105	1.95	1995	-0.35	20250110	1960	1.43	20250102	2045	-2.79	20240503	1958	1.53	20241223	0.00	N	452670	100	5 억		1062	N	N	0	N	00	N
69	20250114	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	202980	102	0.96	1992	1992	1988	2580	1390	1985	1990.00	0.02	0	-83	1993	1989	1982	1978	1971	1991	1980	5	595	100	1420	1	1	5220000	104	66.27	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.79	1950	20240105	1.95	1995	-0.35	20250110	1960	1.43	20250102	2045	-2.79	20240503	1958	1.53	20241223	0.00	N	452670	100	5 억		1062	N	N	0	N	00	N
70	20250114	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	202980	102	0.96	1992	1992	1988	2580	1390	1985	1990.00	0.02	0	-83	1993	1989	1982	1978	1971	1991	1980	5	595	100	1420	1	1	5220000	104	66.27	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.79	1950	20240105	1.95	1995	-0.35	20250110	1960	1.43	20250102	2045	-2.79	20240503	1958	1.53	20241223	0.00	N	452670	100	5 억		1062	N	N	0	N	00	N
71	20250114	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	202980	102	0.96	1992	1992	1988	2580	1390	1985	1990.00	0.02	0	-83	1993	1989	1982	1978	1971	1991	1980	5	595	100	1420	1	1	5220000	104	66.27	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.79	1950	20240105	1.95	1995	-0.35	20250110	1960	1.43	20250102	2045	-2.79	20240503	1958	1.53	20241223	0.00	N	452670	100	5 억		1062	N	N	0	N	00	N
72	20250114	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	202980	102	0.96	1992	1992	1988	2580	1390	1985	1990.00	0.02	0	-83	1993	1989	1982	1978	1971	1991	1980	5	595	100	1420	1	1	5220000	104	66.27	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.79	1950	20240105	1.95	1995	-0.35	20250110	1960	1.43	20250102	2045	-2.79	20240503	1958	1.53	20241223	0.00	N	452670	100	5 억		1062	N	N	0	N	00	N
73	20250114	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.02	0	0	1993	1989	1982	1978	1971	1991	1980	5	595	100	1420	1	1	5220000	104	66.17	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.93	1950	20240105	1.79	1995	-0.50	20250110	1960	1.28	20250102	2045	-2.93	20240503	1958	1.38	20241223	0.00	N	452670	100	5 억		1062	N	N	0	N	00	N
74	20250113	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	10	2	0.51	21090888	10652	3660.48	1975	1986	1975	2565	1383	1975	1979.99	0.02	0	-11	2001	1987	1981	1967	1961	1985	1965	5	590	100	1420	1	1	5220000	104	66.17	1.06	12	0.20	30.00	1881.00	2045	20240503	-2.93	1950	20240105	1.79	1995	-0.50	20250110	1960	1.28	20250102	2045	-2.93	20240503	1958	1.38	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
75	20250113	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	11	2	0.56	20991638	10602	3643.30	1975	1986	1975	2565	1383	1975	1979.97	0.02	0	-11	2001	1987	1981	1967	1961	1985	1965	5	590	100	1420	1	1	5220000	104	66.20	1.06	12	0.20	30.00	1881.00	2045	20240503	-2.89	1950	20240105	1.85	1995	-0.45	20250110	1960	1.33	20250102	2045	-2.89	20240503	1958	1.43	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
76	20250113	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	11	2	0.56	20813866	10512	3612.37	1975	1986	1975	2565	1383	1975	1980.01	0.02	0	0	2001	1987	1981	1967	1961	1985	1965	5	590	100	1420	1	1	5220000	104	66.20	1.06	12	0.20	30.00	1881.00	2045	20240503	-2.89	1950	20240105	1.85	1995	-0.45	20250110	1960	1.33	20250102	2045	-2.89	20240503	1958	1.43	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
77	20250113	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	11	2	0.56	20813866	10512	3612.37	1975	1986	1975	2565	1383	1975	1980.01	0.02	0	0	2001	1987	1981	1967	1961	1985	1965	5	590	100	1420	1	1	5220000	104	66.20	1.06	12	0.20	30.00	1881.00	2045	20240503	-2.89	1950	20240105	1.85	1995	-0.45	20250110	1960	1.33	20250102	2045	-2.89	20240503	1958	1.43	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
78	20250113	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	11	2	0.56	20813866	10512	3612.37	1975	1986	1975	2565	1383	1975	1980.01	0.02	0	0	2001	1987	1981	1967	1961	1985	1965	5	590	100	1420	1	1	5220000	104	66.20	1.06	12	0.20	30.00	1881.00	2045	20240503	-2.89	1950	20240105	1.85	1995	-0.45	20250110	1960	1.33	20250102	2045	-2.89	20240503	1958	1.43	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
79	20250113	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	11	2	0.56	20813866	10512	3612.37	1975	1986	1975	2565	1383	1975	1980.01	0.02	0	0	2001	1987	1981	1967	1961	1985	1965	5	590	100	1420	1	1	5220000	104	66.20	1.06	12	0.20	30.00	1881.00	2045	20240503	-2.89	1950	20240105	1.85	1995	-0.45	20250110	1960	1.33	20250102	2045	-2.89	20240503	1958	1.43	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
80	20250113	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	20315475	10261	3526.12	1975	1980	1975	2565	1383	1975	1979.87	0.02	0	0	2001	1987	1981	1967	1961	1985	1965	5	590	100	1420	1	1	5220000	103	65.83	1.05	12	0.20	30.00	1881.00	2045	20240503	-3.42	1950	20240105	1.28	1995	-1.00	20250110	1960	0.77	20250102	2045	-3.42	20240503	1958	0.87	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
81	20250113	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	20315475	10261	3526.12	1975	1980	1975	2565	1383	1975	1979.87	0.02	0	0	2001	1987	1981	1967	1961	1985	1965	5	590	100	1420	1	1	5220000	103	65.83	1.05	12	0.20	30.00	1881.00	2045	20240503	-3.42	1950	20240105	1.28	1995	-1.00	20250110	1960	0.77	20250102	2045	-3.42	20240503	1958	0.87	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
82	20250110	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-10	5	-0.50	575975	291	25.39	1995	1995	1975	2580	1390	1985	1979.30	0.02	0	0	1991	1987	1986	1982	1981	1987	1982	5	595	100	1420	1	1	5220000	103	65.83	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.42	1950	20240105	1.28	1995	-1.00	20250110	1960	0.77	20250102	2045	-3.42	20240503	1958	0.87	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
83	20250110	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-5	5	-0.25	439700	222	19.37	1995	1995	1980	2580	1390	1985	1980.63	0.02	0	69	1991	1987	1986	1982	1981	1987	1982	5	595	100	1420	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1950	20240105	1.54	1995	-0.75	20250110	1960	1.02	20250102	2045	-3.18	20240503	1958	1.12	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
84	20250110	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-5	5	-0.25	439700	222	19.37	1995	1995	1980	2580	1390	1985	1980.63	0.02	0	69	1991	1987	1986	1982	1981	1987	1982	5	595	100	1420	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1950	20240105	1.54	1995	-0.75	20250110	1960	1.02	20250102	2045	-3.18	20240503	1958	1.12	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
85	20250110	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-5	5	-0.25	439700	222	19.37	1995	1995	1980	2580	1390	1985	1980.63	0.02	0	69	1991	1987	1986	1982	1981	1987	1982	5	595	100	1420	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1950	20240105	1.54	1995	-0.75	20250110	1960	1.02	20250102	2045	-3.18	20240503	1958	1.12	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
86	20250110	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-5	5	-0.25	439700	222	19.37	1995	1995	1980	2580	1390	1985	1980.63	0.02	0	69	1991	1987	1986	1982	1981	1987	1982	5	595	100	1420	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1950	20240105	1.54	1995	-0.75	20250110	1960	1.02	20250102	2045	-3.18	20240503	1958	1.12	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
87	20250110	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.02	0	0	1991	1987	1986	1982	1981	1987	1982	5	595	100	1420	1	1	5220000	104	66.17	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.93	1950	20240105	1.79	1990	-0.25	20250109	1960	1.28	20250102	2045	-2.93	20240503	1958	1.38	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
88	20250110	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.02	0	0	1991	1987	1986	1982	1981	1987	1982	5	595	100	1420	1	1	5220000	104	66.17	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.93	1950	20240105	1.79	1990	-0.25	20250109	1960	1.28	20250102	2045	-2.93	20240503	1958	1.38	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
89	20250110	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.02	0	0	1991	1987	1986	1982	1981	1987	1982	5	595	100	1420	1	1	5220000	104	66.17	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.93	1950	20240105	1.79	1990	-0.25	20250109	1960	1.28	20250102	2045	-2.93	20240503	1958	1.38	20241223	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
90	20250109	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	9	2	0.46	2278912	1146	36.08	1989	1990	1985	2565	1384	1976	1988.58	0.02	0	0	1982	1979	1977	1974	1972	1978	1973	5	589	100	1420	1	1	5220000	104	66.17	1.06	12	0.02	30.00	1881.00	2045	20240503	-2.93	1950	20240105	1.79	1990	-0.25	20250109	1960	1.28	20250102	2045	-2.93	20240503	1955	1.53	20240109	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
91	20250109	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	11	2	0.56	1991087	1001	31.52	1989	1990	1987	2565	1384	1976	1989.10	0.02	0	0	1982	1979	1977	1974	1972	1978	1973	5	589	100	1420	1	1	5220000	104	66.23	1.06	12	0.02	30.00	1881.00	2045	20240503	-2.84	1950	20240105	1.90	1990	-0.15	20250109	1960	1.38	20250102	2045	-2.84	20240503	1955	1.64	20240109	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
92	20250109	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	14	2	0.71	1989100	1000	31.49	1989	1990	1989	2565	1384	1976	1989.10	0.02	0	0	1982	1979	1977	1974	1972	1978	1973	5	589	100	1420	1	1	5220000	104	66.33	1.06	12	0.02	30.00	1881.00	2045	20240503	-2.69	1950	20240105	2.05	1990	0.00	20250109	1960	1.53	20250102	2045	-2.69	20240503	1955	1.79	20240109	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
93	20250109	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	14	2	0.71	1989100	1000	31.49	1989	1990	1989	2565	1384	1976	1989.10	0.02	0	0	1982	1979	1977	1974	1972	1978	1973	5	589	100	1420	1	1	5220000	104	66.33	1.06	12	0.02	30.00	1881.00	2045	20240503	-2.69	1950	20240105	2.05	1990	0.00	20250109	1960	1.53	20250102	2045	-2.69	20240503	1955	1.79	20240109	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
94	20250109	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	14	2	0.71	1989100	1000	31.49	1989	1990	1989	2565	1384	1976	1989.10	0.02	0	0	1982	1979	1977	1974	1972	1978	1973	5	589	100	1420	1	1	5220000	104	66.33	1.06	12	0.02	30.00	1881.00	2045	20240503	-2.69	1950	20240105	2.05	1990	0.00	20250109	1960	1.53	20250102	2045	-2.69	20240503	1955	1.79	20240109	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
95	20250109	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	14	2	0.71	1989100	1000	31.49	1989	1990	1989	2565	1384	1976	1989.10	0.02	0	0	1982	1979	1977	1974	1972	1978	1973	5	589	100	1420	1	1	5220000	104	66.33	1.06	12	0.02	30.00	1881.00	2045	20240503	-2.69	1950	20240105	2.05	1990	0.00	20250109	1960	1.53	20250102	2045	-2.69	20240503	1955	1.79	20240109	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
96	20250109	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	14	2	0.71	1989100	1000	31.49	1989	1990	1989	2565	1384	1976	1989.10	0.02	0	0	1982	1979	1977	1974	1972	1978	1973	5	589	100	1420	1	1	5220000	104	66.33	1.06	12	0.02	30.00	1881.00	2045	20240503	-2.69	1950	20240105	2.05	1990	0.00	20250109	1960	1.53	20250102	2045	-2.69	20240503	1955	1.79	20240109	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
97	20250109	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	0	0	0.00	0	0	0	2565	1384	1976	0.00	0.02	0	0	1982	1979	1977	1974	1972	1978	1973	5	589	100	1420	1	1	5220000	103	65.87	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.37	1950	20240105	1.33	1982	-0.30	20250103	1960	0.82	20250102	2045	-3.37	20240503	1955	1.07	20240109	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
98	20250108	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-3	5	-0.15	6284553	3176	986.34	1979	1980	1975	2570	1386	1979	1978.76	0.02	0	0	1981	1979	1979	1977	1977	1980	1978	5	591	100	1420	1	1	5220000	103	65.87	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.37	1936	20231228	2.07	1982	-0.30	20250103	1960	0.82	20250102	2045	-3.37	20240503	1951	1.28	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
99	20250108	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	5970369	3017	936.96	1979	1980	1975	2570	1386	1979	1978.91	0.02	0	159	1981	1979	1979	1977	1977	1980	1978	5	591	100	1420	1	1	5220000	103	65.97	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.23	1936	20231228	2.22	1982	-0.15	20250103	1960	0.97	20250102	2045	-3.23	20240503	1951	1.44	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
100	20250108	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	4450013	2249	698.45	1979	1980	1975	2570	1386	1979	1978.66	0.02	0	7	1981	1979	1979	1977	1977	1980	1978	5	591	100	1420	1	1	5220000	103	66.00	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.18	1936	20231228	2.27	1982	-0.10	20250103	1960	1.02	20250102	2045	-3.18	20240503	1951	1.49	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
101	20250108	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	4115393	2080	645.96	1979	1980	1975	2570	1386	1979	1978.55	0.02	0	7	1981	1979	1979	1977	1977	1980	1978	5	591	100	1420	1	1	5220000	103	65.97	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.23	1936	20231228	2.22	1982	-0.15	20250103	1960	0.97	20250102	2045	-3.23	20240503	1951	1.44	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
102	20250108	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-4	5	-0.20	705725	357	110.87	1979	1979	1975	2570	1386	1979	1976.82	0.02	0	7	1981	1979	1979	1977	1977	1980	1978	5	591	100	1420	1	1	5220000	103	65.83	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.42	1936	20231228	2.01	1982	-0.35	20250103	1960	0.77	20250102	2045	-3.42	20240503	1951	1.23	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
103	20250108	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-4	5	-0.20	401575	203	63.04	1979	1979	1975	2570	1386	1979	1978.20	0.02	0	0	1981	1979	1979	1977	1977	1980	1978	5	591	100	1420	1	1	5220000	103	65.83	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.42	1936	20231228	2.01	1982	-0.35	20250103	1960	0.77	20250102	2045	-3.42	20240503	1951	1.23	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
104	20250108	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	197900	100	31.06	1979	1979	1979	2570	1386	1979	1979.00	0.02	0	0	1981	1979	1979	1977	1977	1980	1978	5	591	100	1420	1	1	5220000	103	65.97	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.23	1936	20231228	2.22	1982	-0.15	20250103	1960	0.97	20250102	2045	-3.23	20240503	1951	1.44	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
105	20250108	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.02	0	0	1981	1979	1979	1977	1977	1980	1978	5	591	100	1420	1	1	5220000	103	65.97	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.23	1936	20231228	2.22	1982	-0.15	20250103	1960	0.97	20250102	2045	-3.23	20240503	1951	1.44	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
106	20250107	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-2	5	-0.10	637661	322	585.45	1981	1981	1979	2575	1387	1981	1980.31	0.02	0	0	1982	1981	1981	1980	1980	1981	1980	5	594	100	1420	1	1	5220000	103	65.97	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.23	1936	20231228	2.22	1982	-0.15	20250103	1960	0.97	20250102	2045	-3.23	20240503	1951	1.44	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
107	20250107	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	576312	291	529.09	1981	1981	1980	2575	1387	1981	1980.45	0.02	0	16	1982	1981	1981	1980	1980	1981	1980	5	594	100	1420	1	1	5220000	103	66.00	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.18	1936	20231228	2.27	1982	-0.10	20250103	1960	1.02	20250102	2045	-3.18	20240503	1951	1.49	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
108	20250107	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	475332	240	436.36	1981	1981	1980	2575	1387	1981	1980.55	0.02	0	16	1982	1981	1981	1980	1980	1981	1980	5	594	100	1420	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1936	20231228	2.27	1982	-0.10	20250103	1960	1.02	20250102	2045	-3.18	20240503	1951	1.49	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
109	20250107	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	261492	132	240.00	1981	1981	1981	2575	1387	1981	1981.00	0.02	0	16	1982	1981	1981	1980	1980	1981	1980	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1936	20231228	2.32	1982	-0.05	20250103	1960	1.07	20250102	2045	-3.13	20240503	1951	1.54	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
110	20250107	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	162442	82	149.09	1981	1981	1981	2575	1387	1981	1981.00	0.02	0	16	1982	1981	1981	1980	1980	1981	1980	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1936	20231228	2.32	1982	-0.05	20250103	1960	1.07	20250102	2045	-3.13	20240503	1951	1.54	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
111	20250107	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	85183	43	78.18	1981	1981	1981	2575	1387	1981	1981.00	0.02	0	16	1982	1981	1981	1980	1980	1981	1980	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1936	20231228	2.32	1982	-0.05	20250103	1960	1.07	20250102	2045	-3.13	20240503	1951	1.54	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
112	20250107	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	0.02	0	0	1982	1981	1981	1980	1980	1981	1980	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1936	20231228	2.32	1982	-0.05	20250103	1960	1.07	20250102	2045	-3.13	20240503	1951	1.54	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
113	20250107	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	0.02	0	0	1982	1981	1981	1980	1980	1981	1980	5	594	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1936	20231228	2.32	1982	-0.05	20250103	1960	1.07	20250102	2045	-3.13	20240503	1951	1.54	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
114	20250106	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-1	5	-0.05	109005	55	2.57	1982	1982	1981	2575	1388	1982	1981.91	0.02	0	0	1994	1987	1975	1968	1956	1991	1972	5	593	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.13	1936	20231228	2.32	1982	0.00	20250103	1960	1.07	20250102	2045	-3.13	20240503	1951	1.54	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
115	20250106	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	99100	50	2.34	1982	1982	1982	2575	1388	1982	1982.00	0.02	0	0	1994	1987	1975	1968	1956	1991	1972	5	593	100	1420	1	1	5220000	103	66.07	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.08	1936	20231228	2.38	1982	0.00	20250103	1960	1.12	20250102	2045	-3.08	20240503	1951	1.59	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
116	20250106	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	99100	50	2.34	1982	1982	1982	2575	1388	1982	1982.00	0.02	0	0	1994	1987	1975	1968	1956	1991	1972	5	593	100	1420	1	1	5220000	103	66.07	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.08	1936	20231228	2.38	1982	0.00	20250103	1960	1.12	20250102	2045	-3.08	20240503	1951	1.59	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
117	20250106	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	99100	50	2.34	1982	1982	1982	2575	1388	1982	1982.00	0.02	0	0	1994	1987	1975	1968	1956	1991	1972	5	593	100	1420	1	1	5220000	103	66.07	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.08	1936	20231228	2.38	1982	0.00	20250103	1960	1.12	20250102	2045	-3.08	20240503	1951	1.59	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
118	20250106	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.02	0	0	1994	1987	1975	1968	1956	1991	1972	5	593	100	1420	1	1	5220000	103	66.07	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.08	1936	20231228	2.38	1982	0.00	20250103	1960	1.12	20250102	2045	-3.08	20240503	1951	1.59	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
119	20250106	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.02	0	0	1994	1987	1975	1968	1956	1991	1972	5	593	100	1420	1	1	5220000	103	66.07	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.08	1936	20231228	2.38	1982	0.00	20250103	1960	1.12	20250102	2045	-3.08	20240503	1951	1.59	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
120	20250106	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.02	0	0	1994	1987	1975	1968	1956	1991	1972	5	593	100	1420	1	1	5220000	103	66.07	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.08	1936	20231228	2.38	1982	0.00	20250103	1960	1.12	20250102	2045	-3.08	20240503	1951	1.59	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
121	20250106	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.02	0	0	1994	1987	1975	1968	1956	1991	1972	5	593	100	1420	1	1	5220000	103	66.07	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.08	1936	20231228	2.38	1982	0.00	20250103	1960	1.12	20250102	2045	-3.08	20240503	1951	1.59	20240108	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
122	20250103	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	21	2	1.07	4211172	2137	131.18	1971	1982	1963	2545	1373	1961	1970.60	0.02	0	5	1983	1972	1966	1955	1949	1969	1952	5	584	100	1410	1	1	5220000	103	66.07	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.08	1936	20231228	2.38	1982	0.00	20250103	1960	1.12	20250102	2045	-3.08	20240503	1950	1.64	20240105	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
123	20250103	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	6	2	0.31	4191352	2127	130.57	1971	1971	1963	2545	1373	1961	1970.55	0.02	0	5	1983	1972	1966	1955	1949	1969	1952	5	584	100	1410	1	1	5220000	103	65.57	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.81	1936	20231228	1.60	1977	-0.51	20250102	1960	0.36	20250102	2045	-3.81	20240503	1950	0.87	20240105	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
124	20250103	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	6	2	0.31	4191352	2127	130.57	1971	1971	1963	2545	1373	1961	1970.55	0.02	0	5	1983	1972	1966	1955	1949	1969	1952	5	584	100	1410	1	1	5220000	103	65.57	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.81	1936	20231228	1.60	1977	-0.51	20250102	1960	0.36	20250102	2045	-3.81	20240503	1950	0.87	20240105	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
125	20250103	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	4183484	2123	130.33	1971	1971	1963	2545	1373	1961	1970.55	0.02	0	5	1983	1972	1966	1955	1949	1969	1952	5	584	100	1410	1	1	5220000	102	65.43	1.04	12	0.04	30.00	1881.00	2045	20240503	-4.01	1936	20231228	1.39	1977	-0.71	20250102	1960	0.15	20250102	2045	-4.01	20240503	1950	0.67	20240105	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
126	20250103	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	4183484	2123	130.33	1971	1971	1963	2545	1373	1961	1970.55	0.02	0	5	1983	1972	1966	1955	1949	1969	1952	5	584	100	1410	1	1	5220000	102	65.43	1.04	12	0.04	30.00	1881.00	2045	20240503	-4.01	1936	20231228	1.39	1977	-0.71	20250102	1960	0.15	20250102	2045	-4.01	20240503	1950	0.67	20240105	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
127	20250103	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	10	2	0.51	3689712	1872	114.92	1971	1971	1971	2545	1373	1961	1971.00	0.02	0	0	1983	1972	1966	1955	1949	1969	1952	5	584	100	1410	1	1	5220000	103	65.70	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.62	1936	20231228	1.81	1977	-0.30	20250102	1960	0.56	20250102	2045	-3.62	20240503	1950	1.08	20240105	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
128	20250103	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	10	2	0.51	2820501	1431	87.85	1971	1971	1971	2545	1373	1961	1971.00	0.02	0	0	1983	1972	1966	1955	1949	1969	1952	5	584	100	1410	1	1	5220000	103	65.70	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.62	1936	20231228	1.81	1977	-0.30	20250102	1960	0.56	20250102	2045	-3.62	20240503	1950	1.08	20240105	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
129	20250103	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	0	0	0.00	0	0	0	2545	1373	1961	0.00	0.02	0	0	1983	1972	1966	1955	1949	1969	1952	5	584	100	1410	1	1	5220000	102	65.37	1.04	12	0.00	30.00	1881.00	2045	20240503	-4.11	1936	20231228	1.29	1977	-0.81	20250102	1960	0.05	20250102	2045	-4.11	20240503	1950	0.56	20240105	0.00	N	452670	100	5 억		1073	N	N	0	N	00	N
130	20250102	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-6	5	-0.31	3194927	1629	8.47	1970	1977	1960	2555	1377	1967	1961.28	0.03	0	-245	1981	1973	1966	1958	1951	1970	1955	5	588	100	1410	1	1	5220000	102	65.37	1.04	12	0.03	30.00	1881.00	2045	20240503	-4.11	1936	20231221	1.29	1977	-0.81	20250102	1960	0.05	20250102	2045	-4.11	20240503	1950	0.56	20240105	0.00	N	452670	100	5 억		1323	N	N	0	N	00	N
131	20250102	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	8	2	0.41	2708599	1381	7.18	1970	1977	1960	2555	1377	1967	1961.33	0.03	0	3	1981	1973	1966	1958	1951	1970	1955	5	588	100	1410	1	1	5220000	103	65.83	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.42	1936	20231221	2.01	1977	-0.10	20250102	1960	0.77	20250102	2045	-3.42	20240503	1950	1.28	20240105	0.00	N	452670	100	5 억		1323	N	N	0	N	00	N
132	20250102	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	8	2	0.41	2602541	1327	6.90	1970	1977	1960	2555	1377	1967	1961.22	0.03	0	3	1981	1973	1966	1958	1951	1970	1955	5	588	100	1410	1	1	5220000	103	65.83	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.42	1936	20231221	2.01	1977	-0.10	20250102	1960	0.77	20250102	2045	-3.42	20240503	1950	1.28	20240105	0.00	N	452670	100	5 억		1323	N	N	0	N	00	N
133	20250102	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	9	2	0.46	1611762	822	4.27	1970	1977	1960	2555	1377	1967	1960.78	0.03	0	3	1981	1973	1966	1958	1951	1970	1955	5	588	100	1410	1	1	5220000	103	65.87	1.05	12	0.02	30.00	1881.00	2045	20240503	-3.37	1936	20231221	2.07	1977	-0.05	20250102	1960	0.82	20250102	2045	-3.37	20240503	1950	1.33	20240105	0.00	N	452670	100	5 억		1323	N	N	0	N	00	N
134	20250102	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-7	5	-0.36	1356946	692	3.60	1970	1977	1960	2555	1377	1967	1960.90	0.03	0	4	1981	1973	1966	1958	1951	1970	1955	5	588	100	1410	1	1	5220000	102	65.33	1.04	12	0.01	30.00	1881.00	2045	20240503	-4.16	1936	20231221	1.24	1977	-0.86	20250102	1960	0.00	20250102	2045	-4.16	20240503	1950	0.51	20240105	0.00	N	452670	100	5 억		1323	N	N	0	N	00	N
135	20250102	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-7	5	-0.36	623856	318	1.65	1970	1977	1960	2555	1377	1967	1961.81	0.03	0	4	1981	1973	1966	1958	1951	1970	1955	5	588	100	1410	1	1	5220000	102	65.33	1.04	12	0.01	30.00	1881.00	2045	20240503	-4.16	1936	20231221	1.24	1977	-0.86	20250102	1960	0.00	20250102	2045	-4.16	20240503	1950	0.51	20240105	0.00	N	452670	100	5 억		1323	N	N	0	N	00	N
136	20250102	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	0	3	0.00	0	0	0.00	0	0	0	2555	1377	1967	0.00	0.03	0	0	1981	1973	1966	1958	1951	1970	1955	5	588	100	1410	1	1	5220000	103	65.57	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.81	1936	20231221	1.60	0	0.00	0	0	0.00	0	2045	-3.81	20240503	1950	0.87	20240105	0.00	N	452670	100	5 억		1323	N	N	0	N	00	N
137	20250102	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	0	3	0.00	0	0	0.00	0	0	0	2555	1377	1967	0.00	0.03	0	0	1981	1973	1966	1958	1951	1970	1955	5	588	100	1410	1	1	5220000	103	65.57	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.81	1936	20231221	1.60	0	0.00	0	0	0.00	0	2045	-3.81	20240503	1950	0.87	20240105	0.00	N	452670	100	5 억		1323	N	N	0	N	00	N