KissMeData/478440/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	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	5	2	0.25	2345844	1181	13.22	1980	1990	1967	2570	1386	1980	1986.32	0.00	0	-20	1988	1984	1977	1973	1966	1980	1969	7	590	100	1380	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
3	20250124	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	5	2	0.25	2345844	1181	13.22	1980	1990	1967	2570	1386	1980	1986.32	0.00	0	-20	1988	1984	1977	1973	1966	1980	1969	7	590	100	1380	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
4	20250124	141409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	5	2	0.25	2345844	1181	13.22	1980	1990	1967	2570	1386	1980	1986.32	0.00	0	-20	1988	1984	1977	1973	1966	1980	1969	7	590	100	1380	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
5	20250124	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	5	2	0.25	2339889	1178	13.19	1980	1990	1967	2570	1386	1980	1986.32	0.00	0	-20	1988	1984	1977	1973	1966	1980	1969	7	590	100	1380	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
6	20250124	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	2308195	1162	13.01	1980	1990	1967	2570	1386	1980	1986.40	0.00	0	-20	1988	1984	1977	1973	1966	1980	1969	7	590	100	1380	1	1	6930000	137	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-48.13	1955	20250102	1.23	2000	-1.05	20250107	1955	1.23	20250102	3815	-48.13	20240624	1955	1.23	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
7	20250124	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	9	2	0.45	2226846	1121	12.55	1980	1990	1967	2570	1386	1980	1986.48	0.00	0	-19	1988	1984	1977	1973	1966	1980	1969	7	590	100	1380	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.86	1955	20250102	1.74	2000	-0.55	20250107	1955	1.74	20250102	3815	-47.86	20240624	1955	1.74	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
8	20250124	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	9	2	0.45	2226846	1121	12.55	1980	1990	1967	2570	1386	1980	1986.48	0.00	0	-19	1988	1984	1977	1973	1966	1980	1969	7	590	100	1380	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.86	1955	20250102	1.74	2000	-0.55	20250107	1955	1.74	20250102	3815	-47.86	20240624	1955	1.74	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
9	20250124	091415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	9	2	0.45	832019	419	4.69	1980	1990	1980	2570	1386	1980	1985.73	0.00	0	-18	1988	1984	1977	1973	1966	1980	1969	7	590	100	1380	1	1	6930000	138	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.86	1955	20250102	1.74	2000	-0.55	20250107	1955	1.74	20250102	3815	-47.86	20240624	1955	1.74	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
10	20250123	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	17649235	8932	667.06	1981	1981	1970	2575	1387	1981	1975.96	0.00	0	-57	1987	1983	1979	1975	1971	1986	1978	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-48.10	1955	20250102	1.28	2000	-1.00	20250107	1955	1.28	20250102	3815	-48.10	20240624	1955	1.28	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
11	20250123	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-6	5	-0.30	9689106	4895	365.57	1981	1981	1975	2575	1387	1981	1979.39	0.00	0	42	1987	1983	1979	1975	1971	1986	1978	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-48.23	1955	20250102	1.02	2000	-1.25	20250107	1955	1.02	20250102	3815	-48.23	20240624	1955	1.02	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
12	20250123	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	6919253	3493	260.87	1981	1981	1980	2575	1387	1981	1980.89	0.00	0	-10	1987	1983	1979	1975	1971	1986	1978	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
13	20250123	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	6919253	3493	260.87	1981	1981	1980	2575	1387	1981	1980.89	0.00	0	-10	1987	1983	1979	1975	1971	1986	1978	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
14	20250123	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	6919253	3493	260.87	1981	1981	1980	2575	1387	1981	1980.89	0.00	0	-10	1987	1983	1979	1975	1971	1986	1978	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
15	20250123	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	6778602	3422	255.56	1981	1981	1980	2575	1387	1981	1980.89	0.00	0	-10	1987	1983	1979	1975	1971	1986	1978	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
16	20250123	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	897013	453	33.83	1981	1981	1980	2575	1387	1981	1980.16	0.00	0	-10	1987	1983	1979	1975	1971	1986	1978	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
17	20250123	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	45557	23	1.72	1981	1981	1980	2575	1387	1981	1980.74	0.00	0	0	1987	1983	1979	1975	1971	1986	1978	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.10	1955	20250102	1.28	2000	-1.00	20250107	1955	1.28	20250102	3815	-48.10	20240624	1955	1.28	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
18	20250122	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	4	2	0.20	2648404	1339	260.51	1977	1983	1975	2570	1384	1977	1977.90	0.00	0	57	1988	1982	1979	1973	1970	1981	1972	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
19	20250122	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	3	2	0.15	1572761	796	154.86	1977	1983	1975	2570	1384	1977	1975.83	0.00	0	57	1988	1982	1979	1973	1970	1981	1972	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.10	1955	20250102	1.28	2000	-1.00	20250107	1955	1.28	20250102	3815	-48.10	20240624	1955	1.28	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
20	20250122	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	3	2	0.15	1453961	736	143.19	1977	1983	1975	2570	1384	1977	1975.49	0.00	0	57	1988	1982	1979	1973	1970	1981	1972	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.10	1955	20250102	1.28	2000	-1.00	20250107	1955	1.28	20250102	3815	-48.10	20240624	1955	1.28	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
21	20250122	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	1082656	548	106.61	1977	1983	1975	2570	1384	1977	1975.65	0.00	0	57	1988	1982	1979	1973	1970	1981	1972	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.23	1955	20250102	1.02	2000	-1.25	20250107	1955	1.02	20250102	3815	-48.23	20240624	1955	1.02	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
22	20250122	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	1070806	542	105.45	1977	1983	1975	2570	1384	1977	1975.66	0.00	0	57	1988	1982	1979	1973	1970	1981	1972	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.23	1955	20250102	1.02	2000	-1.25	20250107	1955	1.02	20250102	3815	-48.23	20240624	1955	1.02	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
23	20250122	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	243124	123	23.93	1977	1983	1975	2570	1384	1977	1976.62	0.00	0	0	1988	1982	1979	1973	1970	1981	1972	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.23	1955	20250102	1.02	2000	-1.25	20250107	1955	1.02	20250102	3815	-48.23	20240624	1955	1.02	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
24	20250122	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	233249	118	22.96	1977	1983	1975	2570	1384	1977	1976.69	0.00	0	0	1988	1982	1979	1973	1970	1981	1972	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.23	1955	20250102	1.02	2000	-1.25	20250107	1955	1.02	20250102	3815	-48.23	20240624	1955	1.02	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
25	20250122	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	9885	5	0.97	1977	1977	1977	2570	1384	1977	1977.00	0.00	0	0	1988	1982	1979	1973	1970	1981	1972	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
26	20250121	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	1002136	507	20.48	1985	1985	1976	2570	1384	1977	1976.60	0.00	0	0	1993	1985	1981	1973	1969	1983	1971	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
27	20250121	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	996205	504	20.36	1985	1985	1976	2570	1384	1977	1976.60	0.00	0	0	1993	1985	1981	1973	1969	1983	1971	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
28	20250121	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	964579	488	19.71	1985	1985	1976	2570	1384	1977	1976.60	0.00	0	0	1993	1985	1981	1973	1969	1983	1971	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
29	20250121	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	640370	324	13.09	1985	1985	1976	2570	1384	1977	1976.45	0.00	0	0	1993	1985	1981	1973	1969	1983	1971	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
30	20250121	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	565264	286	11.55	1985	1985	1976	2570	1384	1977	1976.45	0.00	0	0	1993	1985	1981	1973	1969	1983	1971	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
31	20250121	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	515839	261	10.54	1985	1985	1976	2570	1384	1977	1976.39	0.00	0	0	1993	1985	1981	1973	1969	1983	1971	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
32	20250121	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	8	2	0.40	1985	1	0.04	1985	1985	1985	2570	1384	1977	1985.00	0.00	0	0	1993	1985	1981	1973	1969	1983	1971	7	593	100	1380	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
33	20250121	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2570	1384	1977	0.00	0.00	0	0	1993	1985	1981	1973	1969	1983	1971	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
34	20250120	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	4905321	2476	112.04	1977	1989	1977	2570	1384	1977	1981.15	0.00	0	0	1995	1985	1980	1970	1965	1983	1968	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
35	20250120	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	10	2	0.51	3962292	1999	90.45	1977	1989	1977	2570	1384	1977	1982.14	0.00	0	0	1995	1985	1980	1970	1965	1983	1968	7	593	100	1380	1	1	6930000	138	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.92	1955	20250102	1.64	2000	-0.65	20250107	1955	1.64	20250102	3815	-47.92	20240624	1955	1.64	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
36	20250120	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	10	2	0.51	2441968	1230	55.66	1977	1989	1977	2570	1384	1977	1985.34	0.00	0	0	1995	1985	1980	1970	1965	1983	1968	7	593	100	1380	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.92	1955	20250102	1.64	2000	-0.65	20250107	1955	1.64	20250102	3815	-47.92	20240624	1955	1.64	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
37	20250120	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	8	2	0.40	393871	199	9.00	1977	1989	1977	2570	1384	1977	1979.25	0.00	0	0	1995	1985	1980	1970	1965	1983	1968	7	593	100	1380	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
38	20250120	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	8	2	0.40	379976	192	8.69	1977	1989	1977	2570	1384	1977	1979.04	0.00	0	0	1995	1985	1980	1970	1965	1983	1968	7	593	100	1380	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
39	20250120	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	3	2	0.15	376011	190	8.60	1977	1989	1977	2570	1384	1977	1979.01	0.00	0	0	1995	1985	1980	1970	1965	1983	1968	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.10	1955	20250102	1.28	2000	-1.00	20250107	1955	1.28	20250102	3815	-48.10	20240624	1955	1.28	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
40	20250120	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	5	2	0.25	354223	179	8.10	1977	1989	1977	2570	1384	1977	1978.90	0.00	0	0	1995	1985	1980	1970	1965	1983	1968	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.05	1955	20250102	1.38	2000	-0.90	20250107	1955	1.38	20250102	3815	-48.05	20240624	1955	1.38	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
41	20250120	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	237240	120	5.43	1977	1977	1977	2570	1384	1977	1977.00	0.00	0	0	1995	1985	1980	1970	1965	1983	1968	7	593	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
42	20250117	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-16	5	-0.80	4370854	2210	51.38	1990	1990	1975	2590	1396	1993	1977.76	0.00	0	-487	2008	2000	1986	1978	1964	1993	1971	7	597	100	1390	1	1	6930000	137	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
43	20250117	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-6	5	-0.30	4098028	2072	48.17	1990	1990	1975	2590	1396	1993	1977.81	0.00	0	-349	2008	2000	1986	1978	1964	1993	1971	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.92	1955	20250102	1.64	2000	-0.65	20250107	1955	1.64	20250102	3815	-47.92	20240624	1955	1.64	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
44	20250117	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-16	5	-0.80	3737214	1890	43.94	1990	1990	1975	2590	1396	1993	1977.36	0.00	0	-349	2008	2000	1986	1978	1964	1993	1971	7	597	100	1390	1	1	6930000	137	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
45	20250117	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-16	5	-0.80	3088748	1562	36.32	1990	1990	1975	2590	1396	1993	1977.43	0.00	0	-487	2008	2000	1986	1978	1964	1993	1971	7	597	100	1390	1	1	6930000	137	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-48.18	1955	20250102	1.13	2000	-1.15	20250107	1955	1.13	20250102	3815	-48.18	20240624	1955	1.13	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
46	20250117	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-6	5	-0.30	2640159	1335	31.04	1990	1990	1975	2590	1396	1993	1977.65	0.00	0	-487	2008	2000	1986	1978	1964	1993	1971	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.92	1955	20250102	1.64	2000	-0.65	20250107	1955	1.64	20250102	3815	-47.92	20240624	1955	1.64	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
47	20250117	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-18	5	-0.90	1580919	799	18.58	1990	1990	1975	2590	1396	1993	1978.62	0.00	0	-64	2008	2000	1986	1978	1964	1993	1971	7	597	100	1390	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.23	1955	20250102	1.02	2000	-1.25	20250107	1955	1.02	20250102	3815	-48.23	20240624	1955	1.02	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
48	20250117	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-6	5	-0.30	59689	30	0.70	1990	1990	1987	2590	1396	1993	1989.63	0.00	0	-25	2008	2000	1986	1978	1964	1993	1971	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.92	1955	20250102	1.64	2000	-0.65	20250107	1955	1.64	20250102	3815	-47.92	20240624	1955	1.64	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
49	20250117	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-4	5	-0.20	51739	26	0.60	1990	1990	1989	2590	1396	1993	1989.96	0.00	0	-25	2008	2000	1986	1978	1964	1993	1971	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.86	1955	20250102	1.74	2000	-0.55	20250107	1955	1.74	20250102	3815	-47.86	20240624	1955	1.74	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
50	20250116	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	8507762	4301	44.36	1994	1994	1972	2590	1396	1994	1978.09	0.00	0	-2588	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.76	1955	20250102	1.94	2000	-0.35	20250107	1955	1.94	20250102	3815	-47.76	20240624	1955	1.94	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
51	20250116	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-5	5	-0.25	7449575	3770	38.89	1994	1994	1972	2590	1396	1994	1976.01	0.00	0	-2582	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.86	1955	20250102	1.74	2000	-0.55	20250107	1955	1.74	20250102	3815	-47.86	20240624	1955	1.74	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
52	20250116	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-22	5	-1.10	5561025	2815	29.04	1994	1994	1972	2590	1396	1994	1975.50	0.00	0	-1807	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	137	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-48.31	1955	20250102	0.87	2000	-1.40	20250107	1955	0.87	20250102	3815	-48.31	20240624	1955	0.87	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
53	20250116	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-22	5	-1.10	4225749	2138	22.05	1994	1994	1972	2590	1396	1994	1976.50	0.00	0	-1135	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	137	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-48.31	1955	20250102	0.87	2000	-1.40	20250107	1955	0.87	20250102	3815	-48.31	20240624	1955	0.87	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
54	20250116	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-19	5	-0.95	2637399	1333	13.75	1994	1994	1975	2590	1396	1994	1978.54	0.00	0	-442	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	137	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-48.23	1955	20250102	1.02	2000	-1.25	20250107	1955	1.02	20250102	3815	-48.23	20240624	1955	1.02	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
55	20250116	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-18	5	-0.90	1118154	564	5.82	1994	1994	1975	2590	1396	1994	1982.54	0.00	0	-161	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.20	1955	20250102	1.07	2000	-1.20	20250107	1955	1.07	20250102	3815	-48.20	20240624	1955	1.07	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
56	20250116	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	404581	203	2.09	1994	1994	1993	2590	1396	1994	1993.01	0.00	0	0	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.76	1955	20250102	1.94	2000	-0.35	20250107	1955	1.94	20250102	3815	-47.76	20240624	1955	1.94	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
57	20250116	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.00	0	0	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.73	1955	20250102	1.99	2000	-0.30	20250107	1955	1.99	20250102	3815	-47.73	20240624	1955	1.99	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
58	20250115	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	9	2	0.45	19176767	9695	105.12	1985	1994	1970	2580	1390	1985	1978.01	0.00	0	-7663	2011	1998	1984	1971	1957	2004	1977	7	595	100	1380	1	1	6930000	138	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-47.73	1955	20250102	1.99	2000	-0.30	20250107	1955	1.99	20250102	3815	-47.73	20240624	1955	1.99	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
59	20250115	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-10	5	-0.50	16814078	8505	92.22	1985	1994	1970	2580	1390	1985	1976.96	0.00	0	-7086	2011	1998	1984	1971	1957	2004	1977	7	595	100	1380	1	1	6930000	137	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-48.23	1955	20250102	1.02	2000	-1.25	20250107	1955	1.02	20250102	3815	-48.23	20240624	1955	1.02	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
60	20250115	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	4	2	0.20	6380301	3219	34.90	1985	1994	1970	2580	1390	1985	1982.08	0.00	0	-2312	2011	1998	1984	1971	1957	2004	1977	7	595	100	1380	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.86	1955	20250102	1.74	2000	-0.55	20250107	1955	1.74	20250102	3815	-47.86	20240624	1955	1.74	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
61	20250115	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	4	2	0.20	4680149	2358	25.57	1985	1994	1971	2580	1390	1985	1984.80	0.00	0	-1672	2011	1998	1984	1971	1957	2004	1977	7	595	100	1380	1	1	6930000	138	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.86	1955	20250102	1.74	2000	-0.55	20250107	1955	1.74	20250102	3815	-47.86	20240624	1955	1.74	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
62	20250115	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	2221644	1119	12.13	1985	1994	1985	2580	1390	1985	1985.38	0.00	0	-1028	2011	1998	1984	1971	1957	2004	1977	7	595	100	1380	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
63	20250115	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	750759	378	4.10	1985	1994	1985	2580	1390	1985	1986.13	0.00	0	-287	2011	1998	1984	1971	1957	2004	1977	7	595	100	1380	1	1	6930000	138	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
64	20250115	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	5	2	0.25	140979	71	0.77	1985	1994	1985	2580	1390	1985	1985.62	0.00	0	-2	2011	1998	1984	1971	1957	2004	1977	7	595	100	1380	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.84	1955	20250102	1.79	2000	-0.50	20250107	1955	1.79	20250102	3815	-47.84	20240624	1955	1.79	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
65	20250115	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	9	2	0.45	127049	64	0.69	1985	1994	1985	2580	1390	1985	1985.14	0.00	0	-2	2011	1998	1984	1971	1957	2004	1977	7	595	100	1380	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.73	1955	20250102	1.99	2000	-0.30	20250107	1955	1.99	20250102	3815	-47.73	20240624	1955	1.99	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
66	20250114	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	4	2	0.20	18275788	9223	248.13	1970	1997	1970	2575	1387	1981	1981.54	0.00	0	-10	1996	1988	1984	1976	1972	1986	1974	7	594	100	1380	1	1	6930000	138	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
67	20250114	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	16	2	0.81	17436133	8800	236.75	1970	1997	1970	2575	1387	1981	1981.38	0.00	0	0	1996	1988	1984	1976	1972	1986	1974	7	594	100	1380	1	1	6930000	138	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-47.65	1955	20250102	2.15	2000	-0.15	20250107	1955	2.15	20250102	3815	-47.65	20240624	1955	2.15	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
68	20250114	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	4	2	0.20	10508423	5310	142.86	1970	1985	1970	2575	1387	1981	1978.99	0.00	0	0	1996	1988	1984	1976	1972	1986	1974	7	594	100	1380	1	1	6930000	138	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
69	20250114	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	3	2	0.15	9285674	4694	126.28	1970	1984	1970	2575	1387	1981	1978.20	0.00	0	0	1996	1988	1984	1976	1972	1986	1974	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.99	1955	20250102	1.48	2000	-0.80	20250107	1955	1.48	20250102	3815	-47.99	20240624	1955	1.48	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
70	20250114	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	3	2	0.15	9267818	4685	126.04	1970	1984	1970	2575	1387	1981	1978.19	0.00	0	0	1996	1988	1984	1976	1972	1986	1974	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.99	1955	20250102	1.48	2000	-0.80	20250107	1955	1.48	20250102	3815	-47.99	20240624	1955	1.48	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
71	20250114	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	8740839	4419	118.89	1970	1981	1970	2575	1387	1981	1978.01	0.00	0	0	1996	1988	1984	1976	1972	1986	1974	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
72	20250114	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	2886984	1464	39.39	1970	1981	1970	2575	1387	1981	1971.98	0.00	0	0	1996	1988	1984	1976	1972	1986	1974	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
73	20250114	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	0.00	0	0	1996	1988	1984	1976	1972	1986	1974	7	594	100	1380	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
74	20250113	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-11	5	-0.55	7363419	3717	29.57	1992	1992	1980	2585	1395	1992	1981.01	0.00	0	-34	2012	2002	1986	1976	1960	1994	1968	7	593	100	1390	1	1	6930000	137	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
75	20250113	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-11	5	-0.55	6174819	3117	24.79	1992	1992	1980	2585	1395	1992	1981.01	0.00	0	-34	2012	2002	1986	1976	1960	1994	1968	7	593	100	1390	1	1	6930000	137	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
76	20250113	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-11	5	-0.55	3474056	1753	13.94	1992	1992	1980	2585	1395	1992	1981.78	0.00	0	0	2012	2002	1986	1976	1960	1994	1968	7	593	100	1390	1	1	6930000	137	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	2000	-0.95	20250107	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
77	20250113	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-12	5	-0.60	569386	286	2.27	1992	1992	1980	2585	1395	1992	1990.86	0.00	0	-10	2012	2002	1986	1976	1960	1994	1968	7	593	100	1390	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.10	1955	20250102	1.28	2000	-1.00	20250107	1955	1.28	20250102	3815	-48.10	20240624	1955	1.28	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
78	20250113	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	525816	264	2.10	1992	1992	1985	2585	1395	1992	1991.73	0.00	0	-10	2012	2002	1986	1976	1960	1994	1968	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.84	1955	20250102	1.79	2000	-0.50	20250107	1955	1.79	20250102	3815	-47.84	20240624	1955	1.79	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
79	20250113	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-7	5	-0.35	523826	263	2.09	1992	1992	1985	2585	1395	1992	1991.73	0.00	0	-10	2012	2002	1986	1976	1960	1994	1968	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
80	20250113	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	0	0	0.00	0	0	0	2585	1395	1992	0.00	0.00	0	0	2012	2002	1986	1976	1960	1994	1968	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.79	1955	20250102	1.89	2000	-0.40	20250107	1955	1.89	20250102	3815	-47.79	20240624	1955	1.89	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
81	20250113	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	0	0	0.00	0	0	0	2585	1395	1992	0.00	0.00	0	0	2012	2002	1986	1976	1960	1994	1968	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.79	1955	20250102	1.89	2000	-0.40	20250107	1955	1.89	20250102	3815	-47.79	20240624	1955	1.89	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
82	20250110	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	6	2	0.30	24944617	12572	397.47	1996	1996	1970	2580	1391	1986	1984.14	0.00	0	-150	1999	1992	1983	1976	1967	1988	1972	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.18	0.00	0.00	3815	20240624	-47.79	1955	20250102	1.89	2000	-0.40	20250107	1955	1.89	20250102	3815	-47.79	20240624	1955	1.89	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
83	20250110	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	23898812	12047	380.87	1996	1996	1970	2580	1391	1986	1983.80	0.00	0	-109	1999	1992	1983	1976	1967	1988	1972	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
84	20250110	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	22988918	11588	366.36	1996	1996	1970	2580	1391	1986	1983.86	0.00	0	-65	1999	1992	1983	1976	1967	1988	1972	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
85	20250110	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	22988918	11588	366.36	1996	1996	1970	2580	1391	1986	1983.86	0.00	0	-65	1999	1992	1983	1976	1967	1988	1972	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
86	20250110	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-15	5	-0.76	22777151	11481	362.98	1996	1996	1970	2580	1391	1986	1983.90	0.00	0	-65	1999	1992	1983	1976	1967	1988	1972	7	594	100	1390	1	1	6930000	137	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-48.34	1955	20250102	0.82	2000	-1.45	20250107	1955	0.82	20250102	3815	-48.34	20240624	1955	0.82	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
87	20250110	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-7	5	-0.35	22120282	11149	352.48	1996	1996	1970	2580	1391	1986	1984.06	0.00	0	-35	1999	1992	1983	1976	1967	1988	1972	7	594	100	1390	1	1	6930000	137	0.00	0.00	12	0.16	0.00	0.00	3815	20240624	-48.13	1955	20250102	1.23	2000	-1.05	20250107	1955	1.23	20250102	3815	-48.13	20240624	1955	1.23	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
88	20250110	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	9	2	0.45	10991465	5507	174.11	1996	1996	1995	2580	1391	1986	1995.91	0.00	0	0	1999	1992	1983	1976	1967	1988	1972	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-47.71	1955	20250102	2.05	2000	-0.25	20250107	1955	2.05	20250102	3815	-47.71	20240624	1955	2.05	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
89	20250110	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1986	0.00	0.00	0	0	1999	1992	1983	1976	1967	1988	1972	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
90	20250109	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	6282786	3163	83.61	1990	1990	1974	2580	1391	1986	1986.34	0.00	0	31	1987	1986	1985	1984	1983	1987	1985	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
91	20250109	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	5281842	2659	70.29	1990	1990	1974	2580	1391	1986	1986.40	0.00	0	31	1987	1986	1985	1984	1983	1987	1985	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
92	20250109	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	2197608	1106	29.24	1990	1990	1986	2580	1391	1986	1986.99	0.00	0	33	1987	1986	1985	1984	1983	1987	1985	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.92	1955	20250102	1.64	2000	-0.65	20250107	1955	1.64	20250102	3815	-47.92	20240624	1955	1.64	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
93	20250109	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	2175741	1095	28.95	1990	1990	1986	2580	1391	1986	1986.98	0.00	0	33	1987	1986	1985	1984	1983	1987	1985	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
94	20250109	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	1411131	710	18.77	1990	1990	1986	2580	1391	1986	1987.51	0.00	0	33	1987	1986	1985	1984	1983	1987	1985	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
95	20250109	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	413227	208	5.50	1990	1990	1986	2580	1391	1986	1986.67	0.00	0	-18	1987	1986	1985	1984	1983	1987	1985	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.86	1955	20250102	1.74	2000	-0.55	20250107	1955	1.74	20250102	3815	-47.86	20240624	1955	1.74	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
96	20250109	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	4	2	0.20	359526	181	4.78	1990	1990	1986	2580	1391	1986	1986.33	0.00	0	-16	1987	1986	1985	1984	1983	1987	1985	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.84	1955	20250102	1.79	2000	-0.50	20250107	1955	1.79	20250102	3815	-47.84	20240624	1955	1.79	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
97	20250109	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1986	0.00	0.00	0	0	1987	1986	1985	1984	1983	1987	1985	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
98	20250108	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	7512601	3783	88.26	1986	1986	1984	2580	1391	1986	1985.88	0.00	0	-117	2015	2000	1985	1970	1955	1993	1963	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
99	20250108	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	7512601	3783	88.26	1986	1986	1984	2580	1391	1986	1985.88	0.00	0	-117	2015	2000	1985	1970	1955	1993	1963	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
100	20250108	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	7282252	3667	85.56	1986	1986	1985	2580	1391	1986	1985.89	0.00	0	-106	2015	2000	1985	1970	1955	1993	1963	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
101	20250108	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	7184938	3618	84.41	1986	1986	1985	2580	1391	1986	1985.89	0.00	0	-106	2015	2000	1985	1970	1955	1993	1963	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
102	20250108	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	423008	213	4.97	1986	1986	1985	2580	1391	1986	1985.95	0.00	0	-10	2015	2000	1985	1970	1955	1993	1963	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.97	1955	20250102	1.53	2000	-0.75	20250107	1955	1.53	20250102	3815	-47.97	20240624	1955	1.53	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
103	20250108	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	5958	3	0.07	1986	1986	1986	2580	1391	1986	1986.00	0.00	0	0	2015	2000	1985	1970	1955	1993	1963	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
104	20250108	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	5958	3	0.07	1986	1986	1986	2580	1391	1986	1986.00	0.00	0	0	2015	2000	1985	1970	1955	1993	1963	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
105	20250108	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	5958	3	0.07	1986	1986	1986	2580	1391	1986	1986.00	0.00	0	0	2015	2000	1985	1970	1955	1993	1963	7	594	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
106	20250107	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-9	5	-0.45	8521502	4286	88.77	2000	2000	1970	2590	1397	1995	1988.22	0.00	0	-365	2015	2005	1989	1979	1963	1997	1971	7	595	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
107	20250107	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-9	5	-0.45	8491712	4271	88.46	2000	2000	1970	2590	1397	1995	1988.23	0.00	0	-365	2015	2005	1989	1979	1963	1997	1971	7	595	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
108	20250107	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-9	5	-0.45	8420256	4235	87.72	2000	2000	1970	2590	1397	1995	1988.25	0.00	0	-363	2015	2005	1989	1979	1963	1997	1971	7	595	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
109	20250107	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-19	5	-0.95	8412312	4231	87.63	2000	2000	1970	2590	1397	1995	1988.26	0.00	0	-363	2015	2005	1989	1979	1963	1997	1971	7	595	100	1390	1	1	6930000	137	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-48.20	1955	20250102	1.07	2000	-1.20	20250107	1955	1.07	20250102	3815	-48.20	20240624	1955	1.07	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
110	20250107	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-9	5	-0.45	8348805	4199	86.97	2000	2000	1970	2590	1397	1995	1988.28	0.00	0	-361	2015	2005	1989	1979	1963	1997	1971	7	595	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	2000	-0.70	20250107	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
111	20250107	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-25	5	-1.25	8346819	4198	86.95	2000	2000	1970	2590	1397	1995	1988.28	0.00	0	-361	2015	2005	1989	1979	1963	1997	1971	7	595	100	1390	1	1	6930000	137	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-48.36	1955	20250102	0.77	2000	-1.50	20250107	1955	0.77	20250102	3815	-48.36	20240624	1955	0.77	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
112	20250107	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	691133	346	7.17	2000	2000	1992	2590	1397	1995	1997.49	0.00	0	-200	2015	2005	1989	1979	1963	1997	1971	7	595	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.63	1955	20250102	2.20	2000	-0.10	20250107	1955	2.20	20250102	3815	-47.63	20240624	1955	2.20	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
113	20250107	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	20000	10	0.21	2000	2000	2000	2590	1397	1995	2000.00	0.00	0	0	2015	2005	1989	1979	1963	1997	1971	7	595	100	1390	5	1	6930000	139	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.58	1955	20250102	2.30	2000	0.00	20250107	1955	2.30	20250102	3815	-47.58	20240624	1955	2.30	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
114	20250106	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	9571087	4822	22.69	1999	1999	1973	2590	1396	1994	1984.88	0.00	0	26	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.71	1955	20250102	2.05	1999	-0.20	20250106	1955	2.05	20250102	3815	-47.71	20240624	1955	2.05	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
115	20250106	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	2	2	0.10	8501762	4286	20.17	1999	1999	1973	2590	1396	1994	1983.61	0.00	0	26	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.68	1955	20250102	2.10	1999	-0.15	20250106	1955	2.10	20250102	3815	-47.68	20240624	1955	2.10	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
116	20250106	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	2	2	0.10	8306205	4188	19.71	1999	1999	1973	2590	1396	1994	1983.33	0.00	0	26	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.68	1955	20250102	2.10	1999	-0.15	20250106	1955	2.10	20250102	3815	-47.68	20240624	1955	2.10	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
117	20250106	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	8286255	4178	19.66	1999	1999	1973	2590	1396	1994	1983.31	0.00	0	26	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.79	1955	20250102	1.89	1999	-0.35	20250106	1955	1.89	20250102	3815	-47.79	20240624	1955	1.89	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
118	20250106	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	7975503	4022	18.93	1999	1999	1973	2590	1396	1994	1982.97	0.00	0	26	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.79	1955	20250102	1.89	1999	-0.35	20250106	1955	1.89	20250102	3815	-47.79	20240624	1955	1.89	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
119	20250106	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	7459575	3763	17.71	1999	1999	1973	2590	1396	1994	1982.35	0.00	0	30	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.79	1955	20250102	1.89	1999	-0.35	20250106	1955	1.89	20250102	3815	-47.79	20240624	1955	1.89	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
120	20250106	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	7184520	3625	17.06	1999	1999	1973	2590	1396	1994	1981.94	0.00	0	41	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.65	1955	20250102	2.15	1999	-0.10	20250106	1955	2.15	20250102	3815	-47.65	20240624	1955	2.15	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
121	20250106	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	39905	20	0.09	1999	1999	1984	2590	1396	1994	1995.25	0.00	0	-1	2010	2002	1986	1978	1962	2006	1982	7	596	100	1390	1	1	6930000	139	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.60	1955	20250102	2.25	1999	0.00	20250106	1955	2.25	20250102	3815	-47.60	20240624	1955	2.25	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
122	20250103	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	6	2	0.30	42317940	21251	1278.64	1988	1994	1970	2580	1392	1988	1991.34	0.00	0	-1730	2016	2001	1978	1963	1940	1990	1952	7	592	100	1390	1	1	6930000	138	0.00	0.00	12	0.31	0.00	0.00	3815	20240624	-47.73	1955	20250102	1.99	1994	0.00	20250103	1955	1.99	20250102	3815	-47.73	20240624	1955	1.99	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
123	20250103	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	2	2	0.10	41289060	20735	1247.59	1988	1994	1970	2580	1392	1988	1991.27	0.00	0	-1730	2016	2001	1978	1963	1940	1990	1952	7	592	100	1390	1	1	6930000	138	0.00	0.00	12	0.30	0.00	0.00	3815	20240624	-47.84	1955	20250102	1.79	1994	-0.20	20250103	1955	1.79	20250102	3815	-47.84	20240624	1955	1.79	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
124	20250103	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	2	2	0.10	39245318	19708	1185.80	1988	1994	1970	2580	1392	1988	1991.34	0.00	0	-1730	2016	2001	1978	1963	1940	1990	1952	7	592	100	1390	1	1	6930000	138	0.00	0.00	12	0.28	0.00	0.00	3815	20240624	-47.84	1955	20250102	1.79	1994	-0.20	20250103	1955	1.79	20250102	3815	-47.84	20240624	1955	1.79	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
125	20250103	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-6	5	-0.30	36187788	18171	1093.32	1988	1994	1970	2580	1392	1988	1991.51	0.00	0	-1531	2016	2001	1978	1963	1940	1990	1952	7	592	100	1390	1	1	6930000	137	0.00	0.00	12	0.26	0.00	0.00	3815	20240624	-48.05	1955	20250102	1.38	1994	-0.60	20250103	1955	1.38	20250102	3815	-48.05	20240624	1955	1.38	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
126	20250103	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-6	5	-0.30	34659666	17400	1046.93	1988	1994	1970	2580	1392	1988	1991.93	0.00	0	-1531	2016	2001	1978	1963	1940	1990	1952	7	592	100	1390	1	1	6930000	137	0.00	0.00	12	0.25	0.00	0.00	3815	20240624	-48.05	1955	20250102	1.38	1994	-0.60	20250103	1955	1.38	20250102	3815	-48.05	20240624	1955	1.38	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
127	20250103	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-6	5	-0.30	34263266	17200	1034.90	1988	1994	1970	2580	1392	1988	1992.05	0.00	0	-1531	2016	2001	1978	1963	1940	1990	1952	7	592	100	1390	1	1	6930000	137	0.00	0.00	12	0.25	0.00	0.00	3815	20240624	-48.05	1955	20250102	1.38	1994	-0.60	20250103	1955	1.38	20250102	3815	-48.05	20240624	1955	1.38	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
128	20250103	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	4	2	0.20	33789279	16962	1020.58	1988	1993	1970	2580	1392	1988	1992.06	0.00	0	-1531	2016	2001	1978	1963	1940	1990	1952	7	592	100	1390	1	1	6930000	138	0.00	0.00	12	0.24	0.00	0.00	3815	20240624	-47.79	1955	20250102	1.89	1993	0.00	20250102	1955	1.89	20250102	3815	-47.79	20240624	1955	1.89	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
129	20250103	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-18	5	-0.91	98571	50	3.01	1988	1988	1970	2580	1392	1988	1971.42	0.00	0	6	2016	2001	1978	1963	1940	1990	1952	7	592	100	1390	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.36	1955	20250102	0.77	1993	-1.15	20250102	1955	0.77	20250102	3815	-48.36	20240624	1955	0.77	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
130	20250102	161143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1988	23	2	1.17	3275295	1662	5.61	1993	1993	1955	2550	1376	1965	1970.69	0.00	0	-50	1985	1975	1969	1959	1953	1972	1956	7	585	100	1370	1	1	6930000	138	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.89	1955	20250102	1.69	1993	-0.25	20250102	1955	1.69	20250102	3815	-47.89	20240624	1955	1.69	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
131	20250102	151145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	16	2	0.81	2012508	1025	3.46	1993	1993	1955	2550	1376	1965	1963.42	0.00	0	-50	1985	1975	1969	1959	1953	1972	1956	7	585	100	1370	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	1993	-0.60	20250102	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
132	20250102	141143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	16	2	0.81	2012508	1025	3.46	1993	1993	1955	2550	1376	1965	1963.42	0.00	0	-50	1985	1975	1969	1959	1953	1972	1956	7	585	100	1370	1	1	6930000	137	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-48.07	1955	20250102	1.33	1993	-0.60	20250102	1955	1.33	20250102	3815	-48.07	20240624	1955	1.33	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
133	20250102	131146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1986	21	2	1.07	1404816	717	2.42	1993	1993	1955	2550	1376	1965	1959.30	0.00	0	5	1985	1975	1969	1959	1953	1972	1956	7	585	100	1370	1	1	6930000	138	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.94	1955	20250102	1.59	1993	-0.35	20250102	1955	1.59	20250102	3815	-47.94	20240624	1955	1.59	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
134	20250102	121143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	15	2	0.76	217703	111	0.37	1993	1993	1955	2550	1376	1965	1961.29	0.00	0	5	1985	1975	1969	1959	1953	1972	1956	7	585	100	1370	1	1	6930000	137	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.10	1955	20250102	1.28	1993	-0.65	20250102	1955	1.28	20250102	3815	-48.10	20240624	1955	1.28	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
135	20250102	111134	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	24	2	1.22	203835	104	0.35	1993	1993	1955	2550	1376	1965	1959.95	0.00	0	5	1985	1975	1969	1959	1953	1972	1956	7	585	100	1370	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.86	1955	20250102	1.74	1993	-0.20	20250102	1955	1.74	20250102	3815	-47.86	20240624	1955	1.74	20250102	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
136	20250102	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	28	2	1.42	1993	1	0.00	1993	1993	1993	2550	1376	1965	1993.00	0.00	0	0	1985	1975	1969	1959	1953	1972	1956	7	585	100	1370	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.76	1962	20241213	1.58	1993	0.00	20250102	1993	0.00	20250102	3815	-47.76	20240624	1962	1.58	20241213	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
137	20250102	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	0	0	0.00	0	0	0	2550	1376	1965	0.00	0.00	0	0	1985	1975	1969	1959	1953	1972	1956	7	585	100	1370	1	1	6930000	136	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-48.49	1962	20241213	0.15	0	0.00	0	0	0.00	0	3815	-48.49	20240624	1962	0.15	20241213	0.00	N	478440	100	6 억		0	N	N	0	N	00	N