KissMeData/478110/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	1971	-5	5	-0.25	6264897	3174	123.31	1976	1998	1971	2565	1384	1976	1973.82	0.00	0	-84	2017	1996	1979	1958	1941	2007	1969	5	589	100	1380	1	1	5020000	99	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-46.51	1960	20250106	0.56	2005	-1.70	20250121	1960	0.56	20250106	3685	-46.51	20240712	1960	0.56	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
3	20250124	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	5901733	2990	116.16	1976	1998	1971	2565	1384	1976	1973.82	0.00	0	0	2017	1996	1979	1958	1941	2007	1969	5	589	100	1380	1	1	5020000	99	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-46.38	1960	20250106	0.82	2005	-1.45	20250121	1960	0.82	20250106	3685	-46.38	20240712	1960	0.82	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
4	20250124	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	3128161	1583	61.50	1976	1998	1976	2565	1384	1976	1976.10	0.00	0	0	2017	1996	1979	1958	1941	2007	1969	5	589	100	1380	1	1	5020000	99	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.38	1960	20250106	0.82	2005	-1.45	20250121	1960	0.82	20250106	3685	-46.38	20240712	1960	0.82	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
5	20250124	131412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	2225129	1126	43.75	1976	1998	1976	2565	1384	1976	1976.14	0.00	0	0	2017	1996	1979	1958	1941	2007	1969	5	589	100	1380	1	1	5020000	99	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-46.38	1960	20250106	0.82	2005	-1.45	20250121	1960	0.82	20250106	3685	-46.38	20240712	1960	0.82	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
6	20250124	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	2140161	1083	42.07	1976	1998	1976	2565	1384	1976	1976.14	0.00	0	0	2017	1996	1979	1958	1941	2007	1969	5	589	100	1380	1	1	5020000	99	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-46.38	1960	20250106	0.82	2005	-1.45	20250121	1960	0.82	20250106	3685	-46.38	20240712	1960	0.82	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
7	20250124	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	2049265	1037	40.29	1976	1998	1976	2565	1384	1976	1976.15	0.00	0	0	2017	1996	1979	1958	1941	2007	1969	5	589	100	1380	1	1	5020000	99	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-46.38	1960	20250106	0.82	2005	-1.45	20250121	1960	0.82	20250106	3685	-46.38	20240712	1960	0.82	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
8	20250124	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	22	2	1.11	1977998	1001	38.89	1976	1998	1976	2565	1384	1976	1976.02	0.00	0	0	2017	1996	1979	1958	1941	2007	1969	5	589	100	1380	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.78	1960	20250106	1.94	2005	-0.35	20250121	1960	1.94	20250106	3685	-45.78	20240712	1960	1.94	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
9	20250124	091415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	98800	50	1.94	1976	1976	1976	2565	1384	1976	1976.00	0.00	0	0	2017	1996	1979	1958	1941	2007	1969	5	589	100	1380	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.38	1960	20250106	0.82	2005	-1.45	20250121	1960	0.82	20250106	3685	-46.38	20240712	1960	0.82	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
10	20250123	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-4	5	-0.20	5058261	2574	741.79	1965	2000	1962	2570	1386	1980	1965.14	0.00	0	120	1998	1988	1984	1974	1970	1987	1973	5	590	100	1380	1	1	5020000	99	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-46.38	1960	20250106	0.82	2005	-1.45	20250121	1960	0.82	20250106	3685	-46.38	20240712	1960	0.82	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
11	20250123	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	16	2	0.81	5052333	2571	740.92	1965	2000	1962	2570	1386	1980	1965.12	0.00	0	120	1998	1988	1984	1974	1970	1987	1973	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
12	20250123	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	16	2	0.81	5052333	2571	740.92	1965	2000	1962	2570	1386	1980	1965.12	0.00	0	120	1998	1988	1984	1974	1970	1987	1973	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
13	20250123	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	16	2	0.81	5052333	2571	740.92	1965	2000	1962	2570	1386	1980	1965.12	0.00	0	120	1998	1988	1984	1974	1970	1987	1973	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
14	20250123	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	16	2	0.81	5052333	2571	740.92	1965	2000	1962	2570	1386	1980	1965.12	0.00	0	120	1998	1988	1984	1974	1970	1987	1973	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
15	20250123	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	16	2	0.81	5052333	2571	740.92	1965	2000	1962	2570	1386	1980	1965.12	0.00	0	120	1998	1988	1984	1974	1970	1987	1973	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
16	20250123	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	18	2	0.91	4444957	2262	651.87	1965	2000	1962	2570	1386	1980	1965.06	0.00	0	0	1998	1988	1984	1974	1970	1987	1973	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.78	1960	20250106	1.94	2005	-0.35	20250121	1960	1.94	20250106	3685	-45.78	20240712	1960	1.94	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
17	20250123	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-15	5	-0.76	1776351	904	260.52	1965	1965	1962	2570	1386	1980	1964.99	0.00	0	0	1998	1988	1984	1974	1970	1987	1973	5	590	100	1380	1	1	5020000	99	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-46.68	1960	20250106	0.26	2005	-2.00	20250121	1960	0.26	20250106	3685	-46.68	20240712	1960	0.26	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
18	20250122	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-14	5	-0.70	635664	321	35.83	1994	1994	1980	2590	1396	1994	1980.26	0.00	0	-315	2012	2002	1995	1985	1978	1999	1982	5	596	100	1390	1	1	5020000	99	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.27	1960	20250106	1.02	2005	-1.25	20250121	1960	1.02	20250106	3685	-46.27	20240712	1960	1.02	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
19	20250122	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	11964	6	0.67	1994	1994	1994	2590	1396	1994	1994.00	0.00	0	0	2012	2002	1995	1985	1978	1999	1982	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
20	20250122	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	11964	6	0.67	1994	1994	1994	2590	1396	1994	1994.00	0.00	0	0	2012	2002	1995	1985	1978	1999	1982	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
21	20250122	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	11964	6	0.67	1994	1994	1994	2590	1396	1994	1994.00	0.00	0	0	2012	2002	1995	1985	1978	1999	1982	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
22	20250122	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	11964	6	0.67	1994	1994	1994	2590	1396	1994	1994.00	0.00	0	0	2012	2002	1995	1985	1978	1999	1982	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
23	20250122	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	11964	6	0.67	1994	1994	1994	2590	1396	1994	1994.00	0.00	0	0	2012	2002	1995	1985	1978	1999	1982	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
24	20250122	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	1994	1	0.11	1994	1994	1994	2590	1396	1994	1994.00	0.00	0	0	2012	2002	1995	1985	1978	1999	1982	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
25	20250122	091354	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	2012	2002	1995	1985	1978	1999	1982	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
26	20250121	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	1786102	896	139.56	2005	2005	1988	2590	1398	1996	1993.42	0.00	0	0	2002	1999	1993	1990	1984	2000	1991	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
27	20250121	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	1780120	893	139.10	2005	2005	1988	2590	1398	1996	1993.42	0.00	0	0	2002	1999	1993	1990	1984	2000	1991	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	2005	-0.50	20250121	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
28	20250121	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	944215	474	73.83	2005	2005	1988	2590	1398	1996	1992.01	0.00	0	0	2002	1999	1993	1990	1984	2000	1991	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	2005	-0.60	20250121	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
29	20250121	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	944215	474	73.83	2005	2005	1988	2590	1398	1996	1992.01	0.00	0	0	2002	1999	1993	1990	1984	2000	1991	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	2005	-0.60	20250121	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
30	20250121	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-8	5	-0.40	214777	108	16.82	2005	2005	1988	2590	1398	1996	1988.68	0.00	0	0	2002	1999	1993	1990	1984	2000	1991	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.05	1960	20250106	1.43	2005	-0.85	20250121	1960	1.43	20250106	3685	-46.05	20240712	1960	1.43	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
31	20250121	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	15977	8	1.25	2005	2005	1996	2590	1398	1996	1997.12	0.00	0	0	2002	1999	1993	1990	1984	2000	1991	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
32	20250121	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	0.00	0	0	2002	1999	1993	1990	1984	2000	1991	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
33	20250121	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	0.00	0	0	2002	1999	1993	1990	1984	2000	1991	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
34	20250120	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	1277957	642	17.54	1996	1996	1987	2595	1398	1997	1990.59	0.00	0	0	1999	1998	1996	1995	1993	1998	1995	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
35	20250120	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	1275961	641	17.51	1996	1996	1987	2595	1398	1997	1990.58	0.00	0	0	1999	1998	1996	1995	1993	1998	1995	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
36	20250120	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	255488	128	3.50	1996	1996	1996	2595	1398	1997	1996.00	0.00	0	0	1999	1998	1996	1995	1993	1998	1995	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
37	20250120	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	215568	108	2.95	1996	1996	1996	2595	1398	1997	1996.00	0.00	0	0	1999	1998	1996	1995	1993	1998	1995	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
38	20250120	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	215568	108	2.95	1996	1996	1996	2595	1398	1997	1996.00	0.00	0	0	1999	1998	1996	1995	1993	1998	1995	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
39	20250120	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	215568	108	2.95	1996	1996	1996	2595	1398	1997	1996.00	0.00	0	0	1999	1998	1996	1995	1993	1998	1995	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
40	20250120	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	3992	2	0.05	1996	1996	1996	2595	1398	1997	1996.00	0.00	0	0	1999	1998	1996	1995	1993	1998	1995	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
41	20250120	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.00	0	0	1999	1998	1996	1995	1993	1998	1995	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
42	20250117	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	7302385	3661	46.60	1995	1997	1994	2590	1398	1996	1994.64	0.00	0	-50	2014	2005	1990	1981	1966	1997	1973	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
43	20250117	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	7298391	3659	46.58	1995	1997	1994	2590	1398	1996	1994.64	0.00	0	-50	2014	2005	1990	1981	1966	1997	1973	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1999	-0.25	20250114	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
44	20250117	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	7298391	3659	46.58	1995	1997	1994	2590	1398	1996	1994.64	0.00	0	-50	2014	2005	1990	1981	1966	1997	1973	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1999	-0.25	20250114	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
45	20250117	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	6929499	3474	44.22	1995	1997	1994	2590	1398	1996	1994.67	0.00	0	-50	2014	2005	1990	1981	1966	1997	1973	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1999	-0.25	20250114	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
46	20250117	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	6265182	3141	39.98	1995	1997	1994	2590	1398	1996	1994.65	0.00	0	-365	2014	2005	1990	1981	1966	1997	1973	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
47	20250117	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	5599177	2807	35.73	1995	1997	1994	2590	1398	1996	1994.72	0.00	0	-34	2014	2005	1990	1981	1966	1997	1973	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1999	-0.25	20250114	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
48	20250117	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	5521396	2768	35.23	1995	1997	1994	2590	1398	1996	1994.72	0.00	0	0	2014	2005	1990	1981	1966	1997	1973	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
49	20250117	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	0.00	0	0	2014	2005	1990	1981	1966	1997	1973	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	-0.15	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
50	20250116	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	15609040	7856	171.90	1997	1999	1975	2595	1398	1997	1986.89	0.00	0	-2005	2002	1999	1994	1991	1986	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	1999	0.00	20250114	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
51	20250116	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	15585090	7844	171.64	1997	1999	1975	2595	1398	1997	1986.88	0.00	0	-1998	2002	1999	1994	1991	1986	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1999	0.00	20250114	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
52	20250116	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-22	5	-1.10	14932123	7515	164.44	1997	1999	1975	2595	1398	1997	1986.98	0.00	0	-1837	2002	1999	1994	1991	1986	2001	1993	5	598	100	1390	1	1	5020000	99	0.00	0.00	12	0.15	0.00	0.00	3685	20240712	-46.40	1960	20250106	0.77	1999	0.00	20250114	1960	0.77	20250106	3685	-46.40	20240712	1960	0.77	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
53	20250116	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-16	5	-0.80	13908617	6998	153.13	1997	1999	1981	2595	1398	1997	1987.51	0.00	0	-1327	2002	1999	1994	1991	1986	2001	1993	5	598	100	1390	1	1	5020000	99	0.00	0.00	12	0.14	0.00	0.00	3685	20240712	-46.24	1960	20250106	1.07	1999	0.00	20250114	1960	1.07	20250106	3685	-46.24	20240712	1960	1.07	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
54	20250116	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-15	5	-0.75	12830766	6454	141.23	1997	1999	1982	2595	1398	1997	1988.03	0.00	0	-783	2002	1999	1994	1991	1986	2001	1993	5	598	100	1390	1	1	5020000	99	0.00	0.00	12	0.13	0.00	0.00	3685	20240712	-46.21	1960	20250106	1.12	1999	0.00	20250114	1960	1.12	20250106	3685	-46.21	20240712	1960	1.12	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
55	20250116	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-9	5	-0.45	708154	356	7.79	1997	1999	1988	2595	1398	1997	1989.20	0.00	0	-223	2002	1999	1994	1991	1986	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.05	1960	20250106	1.43	1999	0.00	20250114	1960	1.43	20250106	3685	-46.05	20240712	1960	1.43	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
56	20250116	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	81879	41	0.90	1997	1999	1997	2595	1398	1997	1997.05	0.00	0	40	2002	1999	1994	1991	1986	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	1999	0.00	20250114	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
57	20250116	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	79880	40	0.88	1997	1997	1997	2595	1398	1997	1997.00	0.00	0	40	2002	1999	1994	1991	1986	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
58	20250115	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	9096155	4570	217.62	1997	1997	1989	2595	1398	1997	1990.41	0.00	0	-1989	1999	1997	1997	1995	1995	1998	1996	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
59	20250115	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-8	5	-0.40	8588918	4316	205.52	1997	1997	1989	2595	1398	1997	1990.02	0.00	0	-1989	1999	1997	1997	1995	1995	1998	1996	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-46.02	1960	20250106	1.48	1999	-0.50	20250114	1960	1.48	20250106	3685	-46.02	20240712	1960	1.48	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
60	20250115	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-8	5	-0.40	7423364	3730	177.62	1997	1997	1989	2595	1398	1997	1990.18	0.00	0	-1803	1999	1997	1997	1995	1995	1998	1996	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-46.02	1960	20250106	1.48	1999	-0.50	20250114	1960	1.48	20250106	3685	-46.02	20240712	1960	1.48	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
61	20250115	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-7	5	-0.35	6404552	3218	153.24	1997	1997	1990	2595	1398	1997	1990.23	0.00	0	-1291	1999	1997	1997	1995	1995	1998	1996	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-46.00	1960	20250106	1.53	1999	-0.45	20250114	1960	1.53	20250106	3685	-46.00	20240712	1960	1.53	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
62	20250115	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-7	5	-0.35	5459302	2743	130.62	1997	1997	1990	2595	1398	1997	1990.27	0.00	0	-816	1999	1997	1997	1995	1995	1998	1996	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-46.00	1960	20250106	1.53	1999	-0.45	20250114	1960	1.53	20250106	3685	-46.00	20240712	1960	1.53	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
63	20250115	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	4265295	2143	102.05	1997	1997	1990	2595	1398	1997	1990.34	0.00	0	-217	1999	1997	1997	1995	1995	1998	1996	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
64	20250115	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	3146491	1581	75.29	1997	1997	1990	2595	1398	1997	1990.19	0.00	0	35	1999	1997	1997	1995	1995	1998	1996	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
65	20250115	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	69895	35	1.67	1997	1997	1997	2595	1398	1997	1997.00	0.00	0	35	1999	1997	1997	1995	1995	1998	1996	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
66	20250114	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	4193712	2100	297.03	1997	1999	1997	2595	1398	1997	1997.01	0.00	0	35	2013	2004	1988	1979	1963	2009	1984	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
67	20250114	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	4075889	2041	288.68	1997	1999	1997	2595	1398	1997	1997.01	0.00	0	35	2013	2004	1988	1979	1963	2009	1984	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
68	20250114	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	2078889	1041	147.24	1997	1999	1997	2595	1398	1997	1997.01	0.00	0	35	2013	2004	1988	1979	1963	2009	1984	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
69	20250114	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	1210194	606	85.71	1997	1999	1997	2595	1398	1997	1997.02	0.00	0	35	2013	2004	1988	1979	1963	2009	1984	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
70	20250114	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	1210194	606	85.71	1997	1999	1997	2595	1398	1997	1997.02	0.00	0	35	2013	2004	1988	1979	1963	2009	1984	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1999	-0.10	20250114	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
71	20250114	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	211694	106	14.99	1997	1999	1997	2595	1398	1997	1997.11	0.00	0	35	2013	2004	1988	1979	1963	2009	1984	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	1999	0.00	20250114	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
72	20250114	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	211694	106	14.99	1997	1999	1997	2595	1398	1997	1997.11	0.00	0	35	2013	2004	1988	1979	1963	2009	1984	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	1999	0.00	20250114	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
73	20250114	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	69895	35	4.95	1997	1997	1997	2595	1398	1997	1997.00	0.00	0	35	2013	2004	1988	1979	1963	2009	1984	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1997	0.00	20250106	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
74	20250113	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	14	2	0.71	1401968	707	11.30	1972	1997	1972	2575	1389	1983	1982.98	0.00	0	20	2000	1991	1986	1977	1972	1989	1975	5	592	100	1380	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1997	0.00	20250106	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
75	20250113	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	14	2	0.71	1302118	657	10.50	1972	1997	1972	2575	1389	1983	1981.91	0.00	0	20	2000	1991	1986	1977	1972	1989	1975	5	592	100	1380	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1997	0.00	20250106	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
76	20250113	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	803296	407	6.51	1972	1985	1972	2575	1389	1983	1973.70	0.00	0	20	2000	1991	1986	1977	1972	1989	1975	5	592	100	1380	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.13	1960	20250106	1.28	1997	-0.60	20250106	1960	1.28	20250106	3685	-46.13	20240712	1960	1.28	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
77	20250113	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	801311	406	6.49	1972	1983	1972	2575	1389	1983	1973.67	0.00	0	20	2000	1991	1986	1977	1972	1989	1975	5	592	100	1380	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.19	1960	20250106	1.17	1997	-0.70	20250106	1960	1.17	20250106	3685	-46.19	20240712	1960	1.17	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
78	20250113	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	795362	403	6.44	1972	1983	1972	2575	1389	1983	1973.60	0.00	0	20	2000	1991	1986	1977	1972	1989	1975	5	592	100	1380	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.19	1960	20250106	1.17	1997	-0.70	20250106	1960	1.17	20250106	3685	-46.19	20240712	1960	1.17	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
79	20250113	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-4	5	-0.20	793379	402	6.43	1972	1983	1972	2575	1389	1983	1973.58	0.00	0	20	2000	1991	1986	1977	1972	1989	1975	5	592	100	1380	1	1	5020000	99	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.30	1960	20250106	0.97	1997	-0.90	20250106	1960	0.97	20250106	3685	-46.30	20240712	1960	0.97	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
80	20250113	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-5	5	-0.25	680632	345	5.51	1972	1983	1972	2575	1389	1983	1972.85	0.00	0	20	2000	1991	1986	1977	1972	1989	1975	5	592	100	1380	1	1	5020000	99	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.32	1960	20250106	0.92	1997	-0.95	20250106	1960	0.92	20250106	3685	-46.32	20240712	1960	0.92	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
81	20250113	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-2	5	-0.10	670742	340	5.43	1972	1983	1972	2575	1389	1983	1972.77	0.00	0	20	2000	1991	1986	1977	1972	1989	1975	5	592	100	1380	1	1	5020000	99	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.24	1960	20250106	1.07	1997	-0.80	20250106	1960	1.07	20250106	3685	-46.24	20240712	1960	1.07	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
82	20250110	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-9	5	-0.45	12454306	6256	380.54	1993	1995	1981	2585	1395	1992	1990.78	0.00	0	0	1999	1995	1988	1984	1977	1997	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-46.19	1960	20250106	1.17	1997	-0.70	20250106	1960	1.17	20250106	3685	-46.19	20240712	1960	1.17	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
83	20250110	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	12006148	6030	366.79	1993	1995	1981	2585	1395	1992	1991.07	0.00	0	226	1999	1995	1988	1984	1977	1997	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1997	-0.15	20250106	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
84	20250110	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	12006148	6030	366.79	1993	1995	1981	2585	1395	1992	1991.07	0.00	0	226	1999	1995	1988	1984	1977	1997	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1997	-0.15	20250106	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
85	20250110	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	12006148	6030	366.79	1993	1995	1981	2585	1395	1992	1991.07	0.00	0	226	1999	1995	1988	1984	1977	1997	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1997	-0.15	20250106	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
86	20250110	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	11998172	6026	366.55	1993	1995	1981	2585	1395	1992	1991.07	0.00	0	226	1999	1995	1988	1984	1977	1997	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1997	-0.15	20250106	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
87	20250110	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	11998172	6026	366.55	1993	1995	1981	2585	1395	1992	1991.07	0.00	0	226	1999	1995	1988	1984	1977	1997	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1997	-0.15	20250106	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
88	20250110	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	9891269	4963	301.89	1993	1995	1993	2585	1395	1992	1993.00	0.00	0	0	1999	1995	1988	1984	1977	1997	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	1997	-0.10	20250106	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
89	20250110	091249	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	1999	1995	1988	1984	1977	1997	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.94	1960	20250106	1.63	1997	-0.25	20250106	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
90	20250109	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	11	2	0.56	3266182	1644	2935.71	1992	1992	1981	2575	1387	1981	1986.73	0.00	0	0	1997	1989	1985	1977	1973	1987	1975	5	594	100	1380	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.94	1960	20250106	1.63	1997	-0.25	20250106	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
91	20250109	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	11	2	0.56	2728342	1374	2453.57	1992	1992	1981	2575	1387	1981	1985.69	0.00	0	0	1997	1989	1985	1977	1973	1987	1975	5	594	100	1380	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.94	1960	20250106	1.63	1997	-0.25	20250106	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
92	20250109	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	2726350	1373	2451.79	1992	1992	1981	2575	1387	1981	1985.69	0.00	0	0	1997	1989	1985	1977	1973	1987	1975	5	594	100	1380	1	1	5020000	99	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.24	1960	20250106	1.07	1997	-0.80	20250106	1960	1.07	20250106	3685	-46.24	20240712	1960	1.07	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
93	20250109	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	1268334	637	1137.50	1992	1992	1981	2575	1387	1981	1991.11	0.00	0	0	1997	1989	1985	1977	1973	1987	1975	5	594	100	1380	1	1	5020000	99	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.24	1960	20250106	1.07	1997	-0.80	20250106	1960	1.07	20250106	3685	-46.24	20240712	1960	1.07	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
94	20250109	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	11	2	0.56	1009904	507	905.36	1992	1992	1991	2575	1387	1981	1991.92	0.00	0	0	1997	1989	1985	1977	1973	1987	1975	5	594	100	1380	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.94	1960	20250106	1.63	1997	-0.25	20250106	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
95	20250109	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	11	2	0.56	1009904	507	905.36	1992	1992	1991	2575	1387	1981	1991.92	0.00	0	0	1997	1989	1985	1977	1973	1987	1975	5	594	100	1380	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.94	1960	20250106	1.63	1997	-0.25	20250106	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
96	20250109	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	11	2	0.56	9960	5	8.93	1992	1992	1992	2575	1387	1981	1992.00	0.00	0	0	1997	1989	1985	1977	1973	1987	1975	5	594	100	1380	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.94	1960	20250106	1.63	1997	-0.25	20250106	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
97	20250109	091247	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	1997	1989	1985	1977	1973	1987	1975	5	594	100	1380	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.24	1960	20250106	1.07	1997	-0.80	20250106	1960	1.07	20250106	3685	-46.24	20240712	1960	1.07	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
98	20250108	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-12	5	-0.60	111004	56	11.36	1992	1993	1981	2590	1396	1993	1982.21	0.00	0	0	1995	1994	1993	1992	1991	1993	1991	5	597	100	1390	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.24	1960	20250106	1.07	1997	-0.80	20250106	1960	1.07	20250106	3685	-46.24	20240712	1960	1.07	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
99	20250108	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	11954	6	1.22	1992	1993	1992	2590	1396	1993	1992.33	0.00	0	0	1995	1994	1993	1992	1991	1993	1991	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	1997	-0.20	20250106	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
100	20250108	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	9961	5	1.01	1992	1993	1992	2590	1396	1993	1992.20	0.00	0	0	1995	1994	1993	1992	1991	1993	1991	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	1997	-0.20	20250106	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
101	20250108	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	9961	5	1.01	1992	1993	1992	2590	1396	1993	1992.20	0.00	0	0	1995	1994	1993	1992	1991	1993	1991	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	1997	-0.20	20250106	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
102	20250108	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	9961	5	1.01	1992	1993	1992	2590	1396	1993	1992.20	0.00	0	0	1995	1994	1993	1992	1991	1993	1991	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	1997	-0.20	20250106	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
103	20250108	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	9961	5	1.01	1992	1993	1992	2590	1396	1993	1992.20	0.00	0	0	1995	1994	1993	1992	1991	1993	1991	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	1997	-0.20	20250106	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
104	20250108	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	9961	5	1.01	1992	1993	1992	2590	1396	1993	1992.20	0.00	0	0	1995	1994	1993	1992	1991	1993	1991	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	1997	-0.20	20250106	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
105	20250108	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1993	0.00	0.00	0	0	1995	1994	1993	1992	1991	1993	1991	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	1997	-0.20	20250106	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
106	20250107	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	982084	493	11.34	1994	1994	1992	2590	1397	1995	1992.06	0.00	0	0	2021	2008	1984	1971	1947	2014	1977	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	1997	-0.20	20250106	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
107	20250107	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	952189	478	10.99	1994	1994	1992	2590	1397	1995	1992.03	0.00	0	0	2021	2008	1984	1971	1947	2014	1977	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.94	1960	20250106	1.63	1997	-0.25	20250106	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
108	20250107	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	553789	278	6.39	1994	1994	1992	2590	1397	1995	1992.05	0.00	0	0	2021	2008	1984	1971	1947	2014	1977	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.94	1960	20250106	1.63	1997	-0.25	20250106	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
109	20250107	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	11964	6	0.14	1994	1994	1994	2590	1397	1995	1994.00	0.00	0	0	2021	2008	1984	1971	1947	2014	1977	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1997	-0.15	20250106	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
110	20250107	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	11964	6	0.14	1994	1994	1994	2590	1397	1995	1994.00	0.00	0	0	2021	2008	1984	1971	1947	2014	1977	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1997	-0.15	20250106	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
111	20250107	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	11964	6	0.14	1994	1994	1994	2590	1397	1995	1994.00	0.00	0	0	2021	2008	1984	1971	1947	2014	1977	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1997	-0.15	20250106	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
112	20250107	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	11964	6	0.14	1994	1994	1994	2590	1397	1995	1994.00	0.00	0	0	2021	2008	1984	1971	1947	2014	1977	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	1997	-0.15	20250106	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
113	20250107	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.00	0	0	2021	2008	1984	1971	1947	2014	1977	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	1997	-0.10	20250106	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
114	20250106	161209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	8597905	4348	2898.67	1987	1997	1960	2580	1391	1987	1977.44	0.00	0	0	1994	1990	1985	1981	1976	1992	1983	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	1997	-0.10	20250106	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
115	20250106	151210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	8597905	4348	2898.67	1987	1997	1960	2580	1391	1987	1977.44	0.00	0	0	1994	1990	1985	1981	1976	1992	1983	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	1997	-0.10	20250106	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
116	20250106	141210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	8498196	4298	2865.33	1987	1997	1960	2580	1391	1987	1977.24	0.00	0	11	1994	1990	1985	1981	1976	1992	1983	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	1997	-0.10	20250106	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
117	20250106	131159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	8498196	4298	2865.33	1987	1997	1960	2580	1391	1987	1977.24	0.00	0	11	1994	1990	1985	1981	1976	1992	1983	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	1997	-0.10	20250106	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
118	20250106	121207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	8498196	4298	2865.33	1987	1997	1960	2580	1391	1987	1977.24	0.00	0	11	1994	1990	1985	1981	1976	1992	1983	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	1997	-0.10	20250106	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
119	20250106	111203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	8458296	4278	2852.00	1987	1997	1960	2580	1391	1987	1977.16	0.00	0	11	1994	1990	1985	1981	1976	1992	1983	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	1997	-0.10	20250106	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
120	20250106	101157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	10	2	0.50	8448321	4273	2848.67	1987	1997	1960	2580	1391	1987	1977.14	0.00	0	11	1994	1990	1985	1981	1976	1992	1983	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	1997	0.00	20250106	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
121	20250106	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	2650658	1334	889.33	1987	1987	1987	2580	1391	1987	1987.00	0.00	0	0	1994	1990	1985	1981	1976	1992	1983	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.08	1965	20241223	1.12	1994	-0.35	20250102	1980	0.35	20250102	3685	-46.08	20240712	1965	1.12	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
122	20250103	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	297369	150	8.89	1980	1989	1980	2585	1393	1990	1982.46	0.00	0	0	2002	1996	1988	1982	1974	1992	1978	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.08	1965	20241223	1.12	1994	-0.35	20250102	1980	0.35	20250103	3685	-46.08	20240712	1965	1.12	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
123	20250103	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	277499	140	8.30	1980	1989	1980	2585	1393	1990	1982.14	0.00	0	0	2002	1996	1988	1982	1974	1992	1978	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.08	1965	20241223	1.12	1994	-0.35	20250102	1980	0.35	20250103	3685	-46.08	20240712	1965	1.12	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
124	20250103	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	277499	140	8.30	1980	1989	1980	2585	1393	1990	1982.14	0.00	0	0	2002	1996	1988	1982	1974	1992	1978	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.08	1965	20241223	1.12	1994	-0.35	20250102	1980	0.35	20250103	3685	-46.08	20240712	1965	1.12	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
125	20250103	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	217889	110	6.52	1980	1989	1980	2585	1393	1990	1980.81	0.00	0	0	2002	1996	1988	1982	1974	1992	1978	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.05	1965	20241223	1.17	1994	-0.30	20250102	1980	0.40	20250103	3685	-46.05	20240712	1965	1.17	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
126	20250103	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	217889	110	6.52	1980	1989	1980	2585	1393	1990	1980.81	0.00	0	0	2002	1996	1988	1982	1974	1992	1978	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.05	1965	20241223	1.17	1994	-0.30	20250102	1980	0.40	20250103	3685	-46.05	20240712	1965	1.17	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
127	20250103	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-1	5	-0.05	215901	109	6.46	1980	1989	1980	2585	1393	1990	1980.74	0.00	0	0	2002	1996	1988	1982	1974	1992	1978	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.02	1965	20241223	1.22	1994	-0.25	20250102	1980	0.45	20250103	3685	-46.02	20240712	1965	1.22	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
128	20250103	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-1	5	-0.05	199989	101	5.99	1980	1989	1980	2585	1393	1990	1980.09	0.00	0	0	2002	1996	1988	1982	1974	1992	1978	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.02	1965	20241223	1.22	1994	-0.25	20250102	1980	0.45	20250103	3685	-46.02	20240712	1965	1.22	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
129	20250103	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	0.00	0	0	2002	1996	1988	1982	1974	1992	1978	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.00	1965	20241223	1.27	1994	-0.20	20250102	1980	0.51	20250102	3685	-46.00	20240712	1965	1.27	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
130	20250102	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-4	5	-0.20	3342443	1687	32.07	1994	1994	1980	2590	1396	1994	1981.29	0.00	0	0	2013	2003	1984	1974	1955	2008	1979	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.00	1965	20241223	1.27	1994	-0.20	20250102	1980	0.51	20250102	3685	-46.00	20240712	1965	1.27	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
131	20250102	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-3	5	-0.15	3302643	1667	31.69	1994	1994	1980	2590	1396	1994	1981.19	0.00	0	0	2013	2003	1984	1974	1955	2008	1979	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.97	1965	20241223	1.32	1994	-0.15	20250102	1980	0.56	20250102	3685	-45.97	20240712	1965	1.32	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
132	20250102	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-3	5	-0.15	3302643	1667	31.69	1994	1994	1980	2590	1396	1994	1981.19	0.00	0	0	2013	2003	1984	1974	1955	2008	1979	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.97	1965	20241223	1.32	1994	-0.15	20250102	1980	0.56	20250102	3685	-45.97	20240712	1965	1.32	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
133	20250102	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	124926	63	1.20	1994	1994	1980	2590	1396	1994	1982.95	0.00	0	0	2013	2003	1984	1974	1955	2008	1979	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.94	1965	20241223	1.37	1994	-0.10	20250102	1980	0.61	20250102	3685	-45.94	20240712	1965	1.37	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
134	20250102	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	124926	63	1.20	1994	1994	1980	2590	1396	1994	1982.95	0.00	0	0	2013	2003	1984	1974	1955	2008	1979	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.94	1965	20241223	1.37	1994	-0.10	20250102	1980	0.61	20250102	3685	-45.94	20240712	1965	1.37	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
135	20250102	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	11964	6	0.11	1994	1994	1994	2590	1396	1994	1994.00	0.00	0	0	2013	2003	1984	1974	1955	2008	1979	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1965	20241223	1.48	1994	0.00	20250102	1994	0.00	20250102	3685	-45.89	20240712	1965	1.48	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
136	20250102	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	11964	6	0.11	1994	1994	1994	2590	1396	1994	1994.00	0.00	0	0	2013	2003	1984	1974	1955	2008	1979	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1965	20241223	1.48	1994	0.00	20250102	1994	0.00	20250102	3685	-45.89	20240712	1965	1.48	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
137	20250102	091129	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	2013	2003	1984	1974	1955	2008	1979	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.89	1965	20241223	1.48	0	0.00	0	0	0.00	0	3685	-45.89	20240712	1965	1.48	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N