KissMeData/472230/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	161403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	10	2	0.50	1614015	807	72.57	2005	2005	2000	2585	1393	1990	2000.02	0.04	0	9	2020	2005	1995	1980	1970	2002	1977	4	595	100	1390	5	1	4155000	83	-15.50	0.66	12	0.02	-129.00	3015.00	5700	20240304	-64.91	1985	20250122	0.76	2045	-2.20	20250102	1985	0.76	20250122	5700	-64.91	20240304	1985	0.76	20250122	0.00	N	472230	100	4 억		1516	N	N	0	N	00	N
3	20250124	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	10	2	0.50	1416015	708	63.67	2005	2005	2000	2585	1393	1990	2000.02	0.04	0	0	2020	2005	1995	1980	1970	2002	1977	4	595	100	1390	5	1	4155000	83	-15.50	0.66	12	0.02	-129.00	3015.00	5700	20240304	-64.91	1985	20250122	0.76	2045	-2.20	20250102	1985	0.76	20250122	5700	-64.91	20240304	1985	0.76	20250122	0.00	N	472230	100	4 억		1516	N	N	0	N	00	N
4	20250124	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	10	2	0.50	16015	8	0.72	2005	2005	2000	2585	1393	1990	2001.88	0.04	0	0	2020	2005	1995	1980	1970	2002	1977	4	595	100	1390	5	1	4155000	83	-15.50	0.66	12	0.00	-129.00	3015.00	5700	20240304	-64.91	1985	20250122	0.76	2045	-2.20	20250102	1985	0.76	20250122	5700	-64.91	20240304	1985	0.76	20250122	0.00	N	472230	100	4 억		1516	N	N	0	N	00	N
5	20250124	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	10	2	0.50	10015	5	0.45	2005	2005	2000	2585	1393	1990	2003.00	0.04	0	0	2020	2005	1995	1980	1970	2002	1977	4	595	100	1390	5	1	4155000	83	-15.50	0.66	12	0.00	-129.00	3015.00	5700	20240304	-64.91	1985	20250122	0.76	2045	-2.20	20250102	1985	0.76	20250122	5700	-64.91	20240304	1985	0.76	20250122	0.00	N	472230	100	4 억		1516	N	N	0	N	00	N
6	20250124	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	15	2	0.75	6015	3	0.27	2005	2005	2005	2585	1393	1990	2005.00	0.04	0	0	2020	2005	1995	1980	1970	2002	1977	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	1985	20250122	1.01	2045	-1.96	20250102	1985	1.01	20250122	5700	-64.82	20240304	1985	1.01	20250122	0.00	N	472230	100	4 억		1516	N	N	0	N	00	N
7	20250124	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	15	2	0.75	6015	3	0.27	2005	2005	2005	2585	1393	1990	2005.00	0.04	0	0	2020	2005	1995	1980	1970	2002	1977	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	1985	20250122	1.01	2045	-1.96	20250102	1985	1.01	20250122	5700	-64.82	20240304	1985	1.01	20250122	0.00	N	472230	100	4 억		1516	N	N	0	N	00	N
8	20250124	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	15	2	0.75	6015	3	0.27	2005	2005	2005	2585	1393	1990	2005.00	0.04	0	0	2020	2005	1995	1980	1970	2002	1977	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	1985	20250122	1.01	2045	-1.96	20250102	1985	1.01	20250122	5700	-64.82	20240304	1985	1.01	20250122	0.00	N	472230	100	4 억		1516	N	N	0	N	00	N
9	20250124	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	15	2	0.75	4010	2	0.18	2005	2005	2005	2585	1393	1990	2005.00	0.04	0	0	2020	2005	1995	1980	1970	2002	1977	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	1985	20250122	1.01	2045	-1.96	20250102	1985	1.01	20250122	5700	-64.82	20240304	1985	1.01	20250122	0.00	N	472230	100	4 억		1516	N	N	0	N	00	N
10	20250123	161355	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	0	3	0.00	2212790	1112	6.04	1990	2010	1985	2585	1393	1990	1989.92	0.04	0	-81	2020	2005	1995	1980	1970	2000	1975	4	595	100	1390	1	1	4155000	83	-15.43	0.66	12	0.03	-129.00	3015.00	5700	20240304	-65.09	1985	20250123	0.25	2045	-2.69	20250102	1985	0.25	20250123	5700	-65.09	20240304	1985	0.25	20250123	0.00	N	472230	100	4 억		1597	N	N	0	N	00	N
11	20250123	151354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	15	2	0.75	2129210	1070	5.81	1990	2010	1985	2585	1393	1990	1989.92	0.04	0	-39	2020	2005	1995	1980	1970	2000	1975	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.82	1985	20250123	1.01	2045	-1.96	20250102	1985	1.01	20250123	5700	-64.82	20240304	1985	1.01	20250123	0.00	N	472230	100	4 억		1597	N	N	0	N	00	N
12	20250123	141346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	15	2	0.75	2129210	1070	5.81	1990	2010	1985	2585	1393	1990	1989.92	0.04	0	-39	2020	2005	1995	1980	1970	2000	1975	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.82	1985	20250123	1.01	2045	-1.96	20250102	1985	1.01	20250123	5700	-64.82	20240304	1985	1.01	20250123	0.00	N	472230	100	4 억		1597	N	N	0	N	00	N
13	20250123	131353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	15	2	0.75	2129210	1070	5.81	1990	2010	1985	2585	1393	1990	1989.92	0.04	0	-39	2020	2005	1995	1980	1970	2000	1975	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.82	1985	20250123	1.01	2045	-1.96	20250102	1985	1.01	20250123	5700	-64.82	20240304	1985	1.01	20250123	0.00	N	472230	100	4 억		1597	N	N	0	N	00	N
14	20250123	121354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	15	2	0.75	2129210	1070	5.81	1990	2010	1985	2585	1393	1990	1989.92	0.04	0	-39	2020	2005	1995	1980	1970	2000	1975	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.82	1985	20250123	1.01	2045	-1.96	20250102	1985	1.01	20250123	5700	-64.82	20240304	1985	1.01	20250123	0.00	N	472230	100	4 억		1597	N	N	0	N	00	N
15	20250123	111343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	15	2	0.75	2129210	1070	5.81	1990	2010	1985	2585	1393	1990	1989.92	0.04	0	-39	2020	2005	1995	1980	1970	2000	1975	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.82	1985	20250123	1.01	2045	-1.96	20250102	1985	1.01	20250123	5700	-64.82	20240304	1985	1.01	20250123	0.00	N	472230	100	4 억		1597	N	N	0	N	00	N
16	20250123	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	15	2	0.75	2063685	1037	5.63	1990	2010	1990	2585	1393	1990	1990.05	0.04	0	-38	2020	2005	1995	1980	1970	2000	1975	4	595	100	1390	5	1	4155000	83	-15.54	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.82	1985	20250122	1.01	2045	-1.96	20250102	1985	1.01	20250122	5700	-64.82	20240304	1985	1.01	20250122	0.00	N	472230	100	4 억		1597	N	N	0	N	00	N
17	20250123	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	20	2	1.01	2061680	1036	5.63	1990	2010	1990	2585	1393	1990	1990.04	0.04	0	-37	2020	2005	1995	1980	1970	2000	1975	4	595	100	1390	5	1	4155000	84	-15.58	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.74	1985	20250122	1.26	2045	-1.71	20250102	1985	1.26	20250122	5700	-64.74	20240304	1985	1.26	20250122	0.00	N	472230	100	4 억		1597	N	N	0	N	00	N
18	20250122	161343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	-20	5	-1.00	36774147	18412	5901.28	2005	2010	1985	2610	1410	2010	1997.29	0.04	0	16	2017	2013	2006	2002	1995	2015	2004	4	600	100	1400	1	1	4155000	83	-15.43	0.66	12	0.44	-129.00	3015.00	5700	20240304	-65.09	1985	20250122	0.25	2045	-2.69	20250102	1985	0.25	20250122	5700	-65.09	20240304	1985	0.25	20250122	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
19	20250122	151345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	35834867	17940	5750.00	2005	2010	1985	2610	1410	2010	1997.48	0.04	0	488	2017	2013	2006	2002	1995	2015	2004	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.43	-129.00	3015.00	5700	20240304	-64.82	1985	20250122	1.01	2045	-1.96	20250102	1985	1.01	20250122	5700	-64.82	20240304	1985	1.01	20250122	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
20	20250122	141342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	35834867	17940	5750.00	2005	2010	1985	2610	1410	2010	1997.48	0.04	0	488	2017	2013	2006	2002	1995	2015	2004	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.43	-129.00	3015.00	5700	20240304	-64.82	1985	20250122	1.01	2045	-1.96	20250102	1985	1.01	20250122	5700	-64.82	20240304	1985	1.01	20250122	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
21	20250122	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21869820	10933	3504.17	2005	2010	2000	2610	1410	2010	2000.35	0.04	0	490	2017	2013	2006	2002	1995	2015	2004	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.26	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
22	20250122	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	18025810	9011	2888.14	2005	2010	2000	2610	1410	2010	2000.42	0.04	0	490	2017	2013	2006	2002	1995	2015	2004	4	600	100	1400	5	1	4155000	83	-15.50	0.66	12	0.22	-129.00	3015.00	5700	20240304	-64.91	1998	20241226	0.10	2045	-2.20	20250102	1998	0.10	20250110	5700	-64.91	20240304	1998	0.10	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
23	20250122	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	18025810	9011	2888.14	2005	2010	2000	2610	1410	2010	2000.42	0.04	0	490	2017	2013	2006	2002	1995	2015	2004	4	600	100	1400	5	1	4155000	83	-15.50	0.66	12	0.22	-129.00	3015.00	5700	20240304	-64.91	1998	20241226	0.10	2045	-2.20	20250102	1998	0.10	20250110	5700	-64.91	20240304	1998	0.10	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
24	20250122	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8461810	4229	1355.45	2005	2010	2000	2610	1410	2010	2000.90	0.04	0	202	2017	2013	2006	2002	1995	2015	2004	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.10	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
25	20250122	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1409540	703	225.32	2005	2010	2005	2610	1410	2010	2005.04	0.04	0	0	2017	2013	2006	2002	1995	2015	2004	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
26	20250121	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	624050	312	6.15	2010	2010	1999	2610	1410	2010	2000.16	0.04	0	0	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
27	20250121	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	618020	309	6.09	2010	2010	1999	2610	1410	2010	2000.06	0.04	0	3	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
28	20250121	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	616010	308	6.07	2010	2010	1999	2610	1410	2010	2000.03	0.04	0	3	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4155000	83	-15.50	0.66	12	0.01	-129.00	3015.00	5700	20240304	-64.91	1998	20241226	0.10	2045	-2.20	20250102	1998	0.10	20250110	5700	-64.91	20240304	1998	0.10	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
29	20250121	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	594010	297	5.85	2010	2010	1999	2610	1410	2010	2000.03	0.04	0	3	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	1	1	4155000	83	-15.50	0.66	12	0.01	-129.00	3015.00	5700	20240304	-64.93	1998	20241226	0.05	2045	-2.25	20250102	1998	0.05	20250110	5700	-64.93	20240304	1998	0.05	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
30	20250121	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	562015	281	5.54	2010	2010	2000	2610	1410	2010	2000.05	0.04	0	3	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4155000	83	-15.50	0.66	12	0.01	-129.00	3015.00	5700	20240304	-64.91	1998	20241226	0.10	2045	-2.20	20250102	1998	0.10	20250110	5700	-64.91	20240304	1998	0.10	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
31	20250121	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2010	1	0.02	2010	2010	2010	2610	1410	2010	2010.00	0.04	0	0	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
32	20250121	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.04	0	0	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
33	20250121	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.04	0	0	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1581	N	N	0	N	00	N
34	20250120	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10152545	5074	565.03	2005	2015	2000	2610	1410	2010	2000.90	0.04	0	-39	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.12	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1620	N	N	0	N	00	N
35	20250120	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10152545	5074	565.03	2005	2015	2000	2610	1410	2010	2000.90	0.04	0	-39	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.12	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1620	N	N	0	N	00	N
36	20250120	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9150035	4573	509.24	2005	2015	2000	2610	1410	2010	2000.88	0.04	0	-39	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1620	N	N	0	N	00	N
37	20250120	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9109835	4553	507.02	2005	2015	2000	2610	1410	2010	2000.84	0.04	0	-39	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1620	N	N	0	N	00	N
38	20250120	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9109835	4553	507.02	2005	2015	2000	2610	1410	2010	2000.84	0.04	0	-39	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1620	N	N	0	N	00	N
39	20250120	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9109835	4553	507.02	2005	2015	2000	2610	1410	2010	2000.84	0.04	0	-39	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1620	N	N	0	N	00	N
40	20250120	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2098745	1048	116.70	2005	2015	2000	2610	1410	2010	2002.62	0.04	0	-39	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1620	N	N	0	N	00	N
41	20250120	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1541325	770	85.75	2005	2005	2000	2610	1410	2010	2001.72	0.04	0	-39	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	1998	0.35	20250110	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1620	N	N	0	N	00	N
42	20250117	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1801110	898	4.67	2015	2015	2005	2615	1415	2015	2005.69	0.04	0	-851	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4155000	84	-15.58	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1621	N	N	0	N	00	N
43	20250117	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1781000	888	4.62	2015	2015	2005	2615	1415	2015	2005.63	0.04	0	-850	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1621	N	N	0	N	00	N
44	20250117	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	1778985	887	4.62	2015	2015	2005	2615	1415	2015	2005.62	0.04	0	-850	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4155000	83	-15.54	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	1998	0.35	20250110	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1621	N	N	0	N	00	N
45	20250117	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	1778985	887	4.62	2015	2015	2005	2615	1415	2015	2005.62	0.04	0	-850	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4155000	83	-15.54	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	1998	0.35	20250110	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1621	N	N	0	N	00	N
46	20250117	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	1076735	537	2.79	2015	2015	2005	2615	1415	2015	2005.09	0.04	0	-501	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4155000	83	-15.54	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	1998	0.35	20250110	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1621	N	N	0	N	00	N
47	20250117	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	100270	50	0.26	2015	2015	2005	2615	1415	2015	2005.40	0.04	0	-33	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	1998	0.35	20250110	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1621	N	N	0	N	00	N
48	20250117	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4030	2	0.01	2015	2015	2015	2615	1415	2015	2015.00	0.04	0	0	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1621	N	N	0	N	00	N
49	20250117	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.04	0	0	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1621	N	N	0	N	00	N
50	20250116	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	38465940	19213	57.25	2005	2015	2000	2625	1415	2020	2002.08	0.04	0	-2150	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.46	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1667	N	N	0	N	00	N
51	20250116	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	38108005	19035	56.72	2005	2015	2000	2625	1415	2020	2002.00	0.04	0	-2147	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.46	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1667	N	N	0	N	00	N
52	20250116	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	37531135	18748	55.86	2005	2015	2000	2625	1415	2020	2001.87	0.04	0	-1860	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.45	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1667	N	N	0	N	00	N
53	20250116	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	36530155	18250	54.38	2005	2015	2000	2625	1415	2020	2001.65	0.04	0	-1362	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.44	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1667	N	N	0	N	00	N
54	20250116	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	35410585	17693	52.72	2005	2015	2000	2625	1415	2020	2001.39	0.04	0	-805	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.43	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1667	N	N	0	N	00	N
55	20250116	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	1629180	813	2.42	2005	2015	2000	2625	1415	2020	2003.91	0.04	0	-249	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	1998	0.35	20250110	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1667	N	N	0	N	00	N
56	20250116	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	1113895	556	1.66	2005	2015	2000	2625	1415	2020	2003.41	0.04	0	0	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	1998	0.60	20250110	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1667	N	N	0	N	00	N
57	20250116	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	1107855	553	1.65	2005	2015	2000	2625	1415	2020	2003.35	0.04	0	0	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1667	N	N	0	N	00	N
58	20250115	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	67279570	33560	113.26	2020	2020	2000	2625	1415	2020	2004.75	0.04	0	-1825	2036	2027	2016	2007	1996	2022	2002	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.81	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1691	N	N	0	N	00	N
59	20250115	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	65232325	32544	109.83	2020	2020	2000	2625	1415	2020	2004.43	0.04	0	-1825	2036	2027	2016	2007	1996	2022	2002	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.78	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1691	N	N	0	N	00	N
60	20250115	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	55323635	27624	93.22	2020	2020	2000	2625	1415	2020	2002.74	0.04	0	-1683	2036	2027	2016	2007	1996	2022	2002	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.66	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	1998	0.35	20250110	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1691	N	N	0	N	00	N
61	20250115	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	48555625	24263	81.88	2020	2020	2000	2625	1415	2020	2001.22	0.04	0	-1182	2036	2027	2016	2007	1996	2022	2002	4	605	100	1410	5	1	4155000	83	-15.50	0.66	12	0.58	-129.00	3015.00	5700	20240304	-64.91	1998	20241226	0.10	2045	-2.20	20250102	1998	0.10	20250110	5700	-64.91	20240304	1998	0.10	20241226	0.00	N	472230	100	4 억		1691	N	N	0	N	00	N
62	20250115	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	47591595	23781	80.25	2020	2020	2000	2625	1415	2020	2001.24	0.04	0	-763	2036	2027	2016	2007	1996	2022	2002	4	605	100	1410	5	1	4155000	83	-15.50	0.66	12	0.57	-129.00	3015.00	5700	20240304	-64.91	1998	20241226	0.10	2045	-2.20	20250102	1998	0.10	20250110	5700	-64.91	20240304	1998	0.10	20241226	0.00	N	472230	100	4 억		1691	N	N	0	N	00	N
63	20250115	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	46497480	23235	78.41	2020	2020	2000	2625	1415	2020	2001.18	0.04	0	-221	2036	2027	2016	2007	1996	2022	2002	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.56	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1691	N	N	0	N	00	N
64	20250115	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	6060	3	0.01	2020	2020	2020	2625	1415	2020	2020.00	0.04	0	0	2036	2027	2016	2007	1996	2022	2002	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1691	N	N	0	N	00	N
65	20250115	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.04	0	0	2036	2027	2016	2007	1996	2022	2002	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1691	N	N	0	N	00	N
66	20250114	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	59793690	29632	80.29	2025	2025	2005	2625	1415	2020	2017.88	0.05	0	-278	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.71	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1969	N	N	0	N	00	N
67	20250114	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	59183650	29330	79.47	2025	2025	2005	2625	1415	2020	2017.85	0.05	0	-278	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.71	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	1998	0.35	20250110	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1969	N	N	0	N	00	N
68	20250114	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	47472315	23513	63.71	2025	2025	2010	2625	1415	2020	2018.98	0.05	0	-278	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.57	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1969	N	N	0	N	00	N
69	20250114	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	32548315	16113	43.66	2025	2025	2020	2625	1415	2020	2020.00	0.05	0	-110	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.39	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1969	N	N	0	N	00	N
70	20250114	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	18610315	9213	24.96	2025	2025	2020	2625	1415	2020	2020.01	0.05	0	-110	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.22	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1969	N	N	0	N	00	N
71	20250114	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	3478495	1722	4.67	2025	2025	2020	2625	1415	2020	2020.03	0.05	0	-110	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.04	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1969	N	N	0	N	00	N
72	20250114	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	28335	14	0.04	2025	2025	2020	2625	1415	2020	2023.93	0.05	0	0	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1969	N	N	0	N	00	N
73	20250114	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.05	0	0	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1969	N	N	0	N	00	N
74	20250113	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	73853035	36907	357.83	2030	2030	2000	2630	1420	2025	2001.06	0.05	0	-5	2043	2034	2016	2007	1989	2038	2011	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.89	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1974	N	N	0	N	00	N
75	20250113	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	73649015	36806	356.85	2030	2030	2000	2630	1420	2025	2001.01	0.05	0	0	2043	2034	2016	2007	1989	2038	2011	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.89	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1974	N	N	0	N	00	N
76	20250113	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	73636900	36800	356.80	2030	2030	2000	2630	1420	2025	2001.00	0.05	0	0	2043	2034	2016	2007	1989	2038	2011	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.89	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1974	N	N	0	N	00	N
77	20250113	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	33634820	16799	162.88	2030	2030	2000	2630	1420	2025	2002.19	0.05	0	0	2043	2034	2016	2007	1989	2038	2011	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.40	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1974	N	N	0	N	00	N
78	20250113	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	33634820	16799	162.88	2030	2030	2000	2630	1420	2025	2002.19	0.05	0	0	2043	2034	2016	2007	1989	2038	2011	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.40	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	1998	1.10	20250110	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1974	N	N	0	N	00	N
79	20250113	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	33155610	16560	160.56	2030	2030	2000	2630	1420	2025	2002.15	0.05	0	0	2043	2034	2016	2007	1989	2038	2011	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.40	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	2045	-0.98	20250102	1998	1.35	20250110	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		1974	N	N	0	N	00	N
80	20250113	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	32647335	16309	158.12	2030	2030	2000	2630	1420	2025	2001.80	0.05	0	0	2043	2034	2016	2007	1989	2038	2011	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.39	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	2045	-0.98	20250102	1998	1.35	20250110	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		1974	N	N	0	N	00	N
81	20250113	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	4060	2	0.02	2030	2030	2030	2630	1420	2025	2030.00	0.05	0	0	2043	2034	2016	2007	1989	2038	2011	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.39	1998	20241226	1.60	2045	-0.73	20250102	1998	1.60	20250110	5700	-64.39	20240304	1998	1.60	20241226	0.00	N	472230	100	4 억		1974	N	N	0	N	00	N
82	20250110	161227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	15	2	0.75	20643933	10314	38.84	2010	2025	1998	2610	1410	2010	2001.54	0.04	0	137	2030	2020	2010	2000	1990	2025	2005	4	600	100	1400	5	1	4155000	84	-15.70	0.67	12	0.25	-129.00	3015.00	5700	20240304	-64.47	1998	20250110	1.35	2045	-0.98	20250102	1998	1.35	20250110	5700	-64.47	20240304	1998	1.35	20250110	0.00	N	472230	100	4 억		1837	N	N	0	N	00	N
83	20250110	151236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	5	2	0.25	19801443	9896	37.27	2010	2025	1998	2610	1410	2010	2000.95	0.04	0	138	2030	2020	2010	2000	1990	2025	2005	4	600	100	1400	5	1	4155000	84	-15.62	0.67	12	0.24	-129.00	3015.00	5700	20240304	-64.65	1998	20250110	0.85	2045	-1.47	20250102	1998	0.85	20250110	5700	-64.65	20240304	1998	0.85	20250110	0.00	N	472230	100	4 억		1837	N	N	0	N	00	N
84	20250110	141241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	15	2	0.75	19599943	9796	36.89	2010	2025	1998	2610	1410	2010	2000.81	0.04	0	138	2030	2020	2010	2000	1990	2025	2005	4	600	100	1400	5	1	4155000	84	-15.70	0.67	12	0.24	-129.00	3015.00	5700	20240304	-64.47	1998	20250110	1.35	2045	-0.98	20250102	1998	1.35	20250110	5700	-64.47	20240304	1998	1.35	20250110	0.00	N	472230	100	4 억		1837	N	N	0	N	00	N
85	20250110	131242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-12	5	-0.60	18844055	9418	35.47	2010	2010	1998	2610	1410	2010	2000.86	0.04	0	58	2030	2020	2010	2000	1990	2025	2005	4	600	100	1400	1	1	4155000	83	-15.49	0.66	12	0.23	-129.00	3015.00	5700	20240304	-64.95	1998	20250110	0.00	2045	-2.30	20250102	1998	0.00	20250110	5700	-64.95	20240304	1998	0.00	20250110	0.00	N	472230	100	4 억		1837	N	N	0	N	00	N
86	20250110	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8040	4	0.02	2010	2010	2010	2610	1410	2010	2010.00	0.04	0	0	2030	2020	2010	2000	1990	2025	2005	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	2000	0.50	20250103	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1837	N	N	0	N	00	N
87	20250110	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8040	4	0.02	2010	2010	2010	2610	1410	2010	2010.00	0.04	0	0	2030	2020	2010	2000	1990	2025	2005	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	2000	0.50	20250103	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1837	N	N	0	N	00	N
88	20250110	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8040	4	0.02	2010	2010	2010	2610	1410	2010	2010.00	0.04	0	0	2030	2020	2010	2000	1990	2025	2005	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	2000	0.50	20250103	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1837	N	N	0	N	00	N
89	20250110	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.04	0	0	2030	2020	2010	2000	1990	2025	2005	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	2000	0.50	20250103	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1837	N	N	0	N	00	N
90	20250109	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	53167205	26552	256.89	2005	2020	2000	2605	1405	2005	2002.38	0.05	0	-73	2041	2022	2011	1992	1981	2020	1990	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.64	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	2000	0.50	20250109	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1910	N	N	0	N	00	N
91	20250109	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	53167205	26552	256.89	2005	2020	2000	2605	1405	2005	2002.38	0.05	0	-73	2041	2022	2011	1992	1981	2020	1990	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.64	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	2000	0.50	20250109	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1910	N	N	0	N	00	N
92	20250109	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	53157155	26547	256.84	2005	2020	2000	2605	1405	2005	2002.38	0.05	0	-73	2041	2022	2011	1992	1981	2020	1990	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.64	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250109	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1910	N	N	0	N	00	N
93	20250109	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	53151140	26544	256.81	2005	2020	2000	2605	1405	2005	2002.38	0.05	0	-73	2041	2022	2011	1992	1981	2020	1990	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.64	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250109	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1910	N	N	0	N	00	N
94	20250109	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	53151140	26544	256.81	2005	2020	2000	2605	1405	2005	2002.38	0.05	0	-73	2041	2022	2011	1992	1981	2020	1990	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.64	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250109	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1910	N	N	0	N	00	N
95	20250109	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	53151140	26544	256.81	2005	2020	2000	2605	1405	2005	2002.38	0.05	0	-73	2041	2022	2011	1992	1981	2020	1990	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.64	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250109	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1910	N	N	0	N	00	N
96	20250109	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	50980740	25464	246.36	2005	2020	2000	2605	1405	2005	2002.07	0.05	0	0	2041	2022	2011	1992	1981	2020	1990	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.61	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	-1.71	20250102	2000	0.50	20250109	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		1910	N	N	0	N	00	N
97	20250109	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	24812060	12395	119.92	2005	2020	2000	2605	1405	2005	2001.78	0.05	0	0	2041	2022	2011	1992	1981	2020	1990	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.30	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	2000	1.00	20250109	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		1910	N	N	0	N	00	N
98	20250108	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	20714955	10336	1672.49	2005	2030	2000	2635	1425	2030	2004.16	0.05	0	-76	2060	2045	2025	2010	1990	2052	2017	4	605	100	1420	5	1	4155000	83	-15.54	0.67	12	0.25	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250108	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1986	N	N	0	N	00	N
99	20250108	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	20518465	10238	1656.63	2005	2030	2000	2635	1425	2030	2004.15	0.05	0	22	2060	2045	2025	2010	1990	2052	2017	4	605	100	1420	5	1	4155000	84	-15.62	0.67	12	0.25	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	2000	0.75	20250108	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1986	N	N	0	N	00	N
100	20250108	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	20506385	10232	1655.66	2005	2030	2000	2635	1425	2030	2004.14	0.05	0	27	2060	2045	2025	2010	1990	2052	2017	4	605	100	1420	5	1	4155000	84	-15.62	0.67	12	0.25	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	2000	0.75	20250108	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		1986	N	N	0	N	00	N
101	20250108	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	220575	110	17.80	2005	2030	2005	2635	1425	2030	2005.23	0.05	0	0	2060	2045	2025	2010	1990	2052	2017	4	605	100	1420	5	1	4155000	84	-15.74	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.39	1998	20241226	1.60	2045	-0.73	20250102	2000	1.50	20250103	5700	-64.39	20240304	1998	1.60	20241226	0.00	N	472230	100	4 억		1986	N	N	0	N	00	N
102	20250108	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	220575	110	17.80	2005	2030	2005	2635	1425	2030	2005.23	0.05	0	0	2060	2045	2025	2010	1990	2052	2017	4	605	100	1420	5	1	4155000	84	-15.74	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.39	1998	20241226	1.60	2045	-0.73	20250102	2000	1.50	20250103	5700	-64.39	20240304	1998	1.60	20241226	0.00	N	472230	100	4 억		1986	N	N	0	N	00	N
103	20250108	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	220575	110	17.80	2005	2030	2005	2635	1425	2030	2005.23	0.05	0	0	2060	2045	2025	2010	1990	2052	2017	4	605	100	1420	5	1	4155000	84	-15.74	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.39	1998	20241226	1.60	2045	-0.73	20250102	2000	1.50	20250103	5700	-64.39	20240304	1998	1.60	20241226	0.00	N	472230	100	4 억		1986	N	N	0	N	00	N
104	20250108	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	220575	110	17.80	2005	2030	2005	2635	1425	2030	2005.23	0.05	0	0	2060	2045	2025	2010	1990	2052	2017	4	605	100	1420	5	1	4155000	84	-15.74	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.39	1998	20241226	1.60	2045	-0.73	20250102	2000	1.50	20250103	5700	-64.39	20240304	1998	1.60	20241226	0.00	N	472230	100	4 억		1986	N	N	0	N	00	N
105	20250108	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	218545	109	17.64	2005	2005	2005	2635	1425	2030	2005.00	0.05	0	0	2060	2045	2025	2010	1990	2052	2017	4	605	100	1420	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250103	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		1986	N	N	0	N	00	N
106	20250107	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	1243080	618	7.12	2010	2040	2005	2625	1415	2020	2011.46	0.05	0	-109	2053	2036	2018	2001	1983	2045	2010	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.39	1998	20241226	1.60	2045	-0.73	20250102	2000	1.50	20250103	5700	-64.39	20240304	1998	1.60	20241226	0.00	N	472230	100	4 억		2095	N	N	0	N	00	N
107	20250107	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	1232930	613	7.06	2010	2040	2005	2625	1415	2020	2011.31	0.05	0	-109	2053	2036	2018	2001	1983	2045	2010	4	605	100	1410	5	1	4155000	85	-15.78	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.30	1998	20241226	1.85	2045	-0.49	20250102	2000	1.75	20250103	5700	-64.30	20240304	1998	1.85	20241226	0.00	N	472230	100	4 억		2095	N	N	0	N	00	N
108	20250107	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	1232930	613	7.06	2010	2040	2005	2625	1415	2020	2011.31	0.05	0	-109	2053	2036	2018	2001	1983	2045	2010	4	605	100	1410	5	1	4155000	85	-15.78	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.30	1998	20241226	1.85	2045	-0.49	20250102	2000	1.75	20250103	5700	-64.30	20240304	1998	1.85	20241226	0.00	N	472230	100	4 억		2095	N	N	0	N	00	N
109	20250107	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	1232930	613	7.06	2010	2040	2005	2625	1415	2020	2011.31	0.05	0	-109	2053	2036	2018	2001	1983	2045	2010	4	605	100	1410	5	1	4155000	85	-15.78	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.30	1998	20241226	1.85	2045	-0.49	20250102	2000	1.75	20250103	5700	-64.30	20240304	1998	1.85	20241226	0.00	N	472230	100	4 억		2095	N	N	0	N	00	N
110	20250107	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	1232930	613	7.06	2010	2040	2005	2625	1415	2020	2011.31	0.05	0	-109	2053	2036	2018	2001	1983	2045	2010	4	605	100	1410	5	1	4155000	85	-15.78	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.30	1998	20241226	1.85	2045	-0.49	20250102	2000	1.75	20250103	5700	-64.30	20240304	1998	1.85	20241226	0.00	N	472230	100	4 억		2095	N	N	0	N	00	N
111	20250107	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	1232930	613	7.06	2010	2040	2005	2625	1415	2020	2011.31	0.05	0	-109	2053	2036	2018	2001	1983	2045	2010	4	605	100	1410	5	1	4155000	85	-15.78	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.30	1998	20241226	1.85	2045	-0.49	20250102	2000	1.75	20250103	5700	-64.30	20240304	1998	1.85	20241226	0.00	N	472230	100	4 억		2095	N	N	0	N	00	N
112	20250107	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	1232930	613	7.06	2010	2040	2005	2625	1415	2020	2011.31	0.05	0	-109	2053	2036	2018	2001	1983	2045	2010	4	605	100	1410	5	1	4155000	85	-15.78	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.30	1998	20241226	1.85	2045	-0.49	20250102	2000	1.75	20250103	5700	-64.30	20240304	1998	1.85	20241226	0.00	N	472230	100	4 억		2095	N	N	0	N	00	N
113	20250107	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.05	0	0	2053	2036	2018	2001	1983	2045	2010	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	2000	1.00	20250103	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		2095	N	N	0	N	00	N
114	20250106	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	17454965	8677	329.92	2015	2035	2000	2610	1410	2010	2011.64	0.05	0	-30	2063	2036	2018	1991	1973	2050	2005	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.21	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	2045	-1.22	20250102	2000	1.00	20250106	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		2125	N	N	0	N	00	N
115	20250106	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17432740	8666	329.51	2015	2035	2000	2610	1410	2010	2011.62	0.05	0	-29	2063	2036	2018	1991	1973	2050	2005	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.21	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250106	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2125	N	N	0	N	00	N
116	20250106	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17432740	8666	329.51	2015	2035	2000	2610	1410	2010	2011.62	0.05	0	-29	2063	2036	2018	1991	1973	2050	2005	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.21	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250106	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2125	N	N	0	N	00	N
117	20250106	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	16356055	8129	309.09	2015	2035	2000	2610	1410	2010	2012.06	0.05	0	-29	2063	2036	2018	1991	1973	2050	2005	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.20	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250106	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2125	N	N	0	N	00	N
118	20250106	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	15999165	7951	302.32	2015	2035	2000	2610	1410	2010	2012.22	0.05	0	-23	2063	2036	2018	1991	1973	2050	2005	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.19	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250106	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2125	N	N	0	N	00	N
119	20250106	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	15475860	7690	292.40	2015	2035	2000	2610	1410	2010	2012.47	0.05	0	-19	2063	2036	2018	1991	1973	2050	2005	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.19	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2000	0.25	20250106	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2125	N	N	0	N	00	N
120	20250106	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	25	2	1.24	15043825	7476	284.26	2015	2035	2000	2610	1410	2010	2012.28	0.05	0	-5	2063	2036	2018	1991	1973	2050	2005	4	600	100	1400	5	1	4155000	85	-15.78	0.67	12	0.18	-129.00	3015.00	5700	20240304	-64.30	1998	20241226	1.85	2045	-0.49	20250102	2000	1.75	20250106	5700	-64.30	20240304	1998	1.85	20241226	0.00	N	472230	100	4 억		2125	N	N	0	N	00	N
121	20250106	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	12090000	6000	228.14	2015	2015	2015	2610	1410	2010	2015.00	0.05	0	0	2063	2036	2018	1991	1973	2050	2005	4	600	100	1400	5	1	4155000	84	-15.62	0.67	12	0.14	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	-1.47	20250102	2000	0.75	20250103	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		2125	N	N	0	N	00	N
122	20250103	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	5271525	2630	1043.65	2000	2045	2000	2605	1405	2005	2004.38	0.05	0	-137	2058	2031	2018	1991	1978	2025	1985	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	0.00	20250102	2000	0.50	20250103	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
123	20250103	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4578075	2285	906.75	2000	2045	2000	2605	1405	2005	2003.53	0.05	0	147	2058	2031	2018	1991	1978	2025	1985	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	0.00	20250102	2000	0.50	20250103	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
124	20250103	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4578075	2285	906.75	2000	2045	2000	2605	1405	2005	2003.53	0.05	0	147	2058	2031	2018	1991	1978	2025	1985	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	0.00	20250102	2000	0.50	20250103	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
125	20250103	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4348935	2171	861.51	2000	2045	2000	2605	1405	2005	2003.19	0.05	0	147	2058	2031	2018	1991	1978	2025	1985	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	0.00	20250102	2000	0.50	20250103	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
126	20250103	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4328835	2161	857.54	2000	2045	2000	2605	1405	2005	2003.16	0.05	0	147	2058	2031	2018	1991	1978	2025	1985	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	2045	0.00	20250102	2000	0.50	20250103	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
127	20250103	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	3921815	1959	777.38	2000	2045	2000	2605	1405	2005	2001.95	0.05	0	147	2058	2031	2018	1991	1978	2025	1985	4	600	100	1400	5	1	4155000	84	-15.62	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	2045	0.00	20250102	2000	0.75	20250103	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
128	20250103	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	40	2	2.00	3404075	1702	675.40	2000	2045	2000	2605	1405	2005	2000.04	0.05	0	0	2058	2031	2018	1991	1978	2025	1985	4	600	100	1400	5	1	4155000	85	-15.85	0.68	12	0.04	-129.00	3015.00	5700	20240304	-64.12	1998	20241226	2.35	2045	0.00	20250102	2000	2.25	20250103	5700	-64.12	20240304	1998	2.35	20241226	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
129	20250103	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.05	0	0	2058	2031	2018	1991	1978	2025	1985	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2005	0.00	20250102	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
130	20250102	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	505865	252	5.42	2005	2045	2005	2630	1420	2025	2007.40	0.05	0	-17	2048	2036	2018	2006	1988	2042	2012	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2045	-1.96	20250102	2005	0.00	20250102	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
131	20250102	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	373535	186	4.00	2005	2045	2005	2630	1420	2025	2008.25	0.05	0	-17	2048	2036	2018	2006	1988	2042	2012	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.39	1998	20241226	1.60	2045	-0.73	20250102	2005	1.25	20250102	5700	-64.39	20240304	1998	1.60	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
132	20250102	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	373535	186	4.00	2005	2045	2005	2630	1420	2025	2008.25	0.05	0	-17	2048	2036	2018	2006	1988	2042	2012	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.39	1998	20241226	1.60	2045	-0.73	20250102	2005	1.25	20250102	5700	-64.39	20240304	1998	1.60	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
133	20250102	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	20	2	0.99	12150	6	0.13	2005	2045	2005	2630	1420	2025	2025.00	0.05	0	-1	2048	2036	2018	2006	1988	2042	2012	4	605	100	1410	5	1	4155000	85	-15.85	0.68	12	0.00	-129.00	3015.00	5700	20240304	-64.12	1998	20241226	2.35	2045	0.00	20250102	2005	2.00	20250102	5700	-64.12	20240304	1998	2.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
134	20250102	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	20	2	0.99	10105	5	0.11	2005	2045	2005	2630	1420	2025	2021.00	0.05	0	-1	2048	2036	2018	2006	1988	2042	2012	4	605	100	1410	5	1	4155000	85	-15.85	0.68	12	0.00	-129.00	3015.00	5700	20240304	-64.12	1998	20241226	2.35	2045	0.00	20250102	2005	2.00	20250102	5700	-64.12	20240304	1998	2.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
135	20250102	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	20	2	0.99	10105	5	0.11	2005	2045	2005	2630	1420	2025	2021.00	0.05	0	-1	2048	2036	2018	2006	1988	2042	2012	4	605	100	1410	5	1	4155000	85	-15.85	0.68	12	0.00	-129.00	3015.00	5700	20240304	-64.12	1998	20241226	2.35	2045	0.00	20250102	2005	2.00	20250102	5700	-64.12	20240304	1998	2.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
136	20250102	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	6015	3	0.06	2005	2005	2005	2630	1420	2025	2005.00	0.05	0	0	2048	2036	2018	2006	1988	2042	2012	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	2005	0.00	20250102	2005	0.00	20250102	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
137	20250102	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.05	0	0	2048	2036	2018	2006	1988	2042	2012	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	0	0.00	0	0	0.00	0	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N