KissMeData/425290/price/prices-20240101.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	20240123	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	82683745	36468	80.90	2270	2315	2260	2955	1595	2275	2267.30	0.38	0	1000	2335	2305	2285	2255	2235	2295	2245	6	680	100	1450	5	1	5520000	125	108.10	1.18	12	0.66	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2325	-2.37	20240116	2250	0.89	20240117	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		21109	N	N	0	N	00	N
3	20240123	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	77043775	33981	75.38	2270	2315	2260	2955	1595	2275	2267.26	0.38	0	1000	2335	2305	2285	2255	2235	2295	2245	6	680	100	1450	5	1	5520000	125	108.10	1.18	12	0.62	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2325	-2.37	20240116	2250	0.89	20240117	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		21109	N	N	0	N	00	N
4	20240123	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	72537350	31999	70.98	2270	2315	2260	2955	1595	2275	2266.86	0.38	0	1003	2335	2305	2285	2255	2235	2295	2245	6	680	100	1450	5	1	5520000	126	109.05	1.19	12	0.58	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2325	-1.51	20240116	2250	1.78	20240117	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		21109	N	N	0	N	00	N
5	20240123	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	13825110	6076	13.48	2270	2315	2270	2955	1595	2275	2275.36	0.38	0	-22	2335	2305	2285	2255	2235	2295	2245	6	680	100	1450	5	1	5520000	126	108.33	1.18	12	0.11	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2325	-2.15	20240116	2250	1.11	20240117	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		21109	N	N	0	N	00	N
6	20240119	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	19385985	8474	27.39	2290	2310	2260	2950	1590	2270	2287.70	0.39	0	-676	2316	2292	2271	2247	2226	2292	2247	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.15	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2325	-1.29	20240116	2250	2.00	20240117	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		21783	N	N	0	N	00	N
7	20240119	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	18692915	8172	26.41	2290	2310	2260	2950	1590	2270	2287.43	0.39	0	-676	2316	2292	2271	2247	2226	2292	2247	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.15	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2325	-1.29	20240116	2250	2.00	20240117	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		21783	N	N	0	N	00	N
8	20240119	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	18340265	8018	25.91	2290	2310	2260	2950	1590	2270	2287.39	0.39	0	-673	2316	2292	2271	2247	2226	2292	2247	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.15	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2325	-1.29	20240116	2250	2.00	20240117	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		21783	N	N	0	N	00	N
9	20240119	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	18246925	7977	25.78	2290	2310	2260	2950	1590	2270	2287.44	0.39	0	-673	2316	2292	2271	2247	2226	2292	2247	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.14	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2325	-1.29	20240116	2250	2.00	20240117	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		21783	N	N	0	N	00	N
10	20240119	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	11944815	5228	16.90	2290	2310	2260	2950	1590	2270	2284.78	0.39	0	-635	2316	2292	2271	2247	2226	2292	2247	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.09	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2325	-1.29	20240116	2250	2.00	20240117	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		21783	N	N	0	N	00	N
11	20240119	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	10016175	4386	14.18	2290	2310	2260	2950	1590	2270	2283.67	0.39	0	-589	2316	2292	2271	2247	2226	2292	2247	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.08	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2325	-1.29	20240116	2250	2.00	20240117	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		21783	N	N	0	N	00	N
12	20240119	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	8923415	3907	12.63	2290	2310	2260	2950	1590	2270	2283.96	0.39	0	-545	2316	2292	2271	2247	2226	2292	2247	6	680	100	1450	5	1	5520000	126	108.57	1.18	12	0.07	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2325	-1.94	20240116	2250	1.33	20240117	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		21783	N	N	0	N	00	N
13	20240119	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	40	2	1.76	2770175	1209	3.91	2290	2310	2275	2950	1590	2270	2291.29	0.39	0	-442	2316	2292	2271	2247	2226	2292	2247	6	680	100	1450	5	1	5520000	128	110.00	1.20	12	0.02	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2325	-0.65	20240116	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		21783	N	N	0	N	00	N
14	20240118	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	67473965	29790	75.16	2270	2295	2250	2950	1590	2270	2264.99	0.38	0	904	2323	2296	2273	2246	2223	2285	2235	6	680	100	1450	5	1	5520000	125	108.10	1.18	12	0.54	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2325	-2.37	20240116	2250	0.89	20240118	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20879	N	N	0	N	00	N
15	20240118	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	67175820	29659	74.83	2270	2295	2250	2950	1590	2270	2264.94	0.38	0	895	2323	2296	2273	2246	2223	2285	2235	6	680	100	1450	5	1	5520000	126	108.33	1.18	12	0.54	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2325	-2.15	20240116	2250	1.11	20240118	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		20879	N	N	0	N	00	N
16	20240118	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	62842220	27754	70.03	2270	2295	2250	2950	1590	2270	2264.26	0.38	0	913	2323	2296	2273	2246	2223	2285	2235	6	680	100	1450	5	1	5520000	125	108.10	1.18	12	0.50	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2325	-2.37	20240116	2250	0.89	20240118	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20879	N	N	0	N	00	N
17	20240118	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	46509685	20551	51.85	2270	2295	2250	2950	1590	2270	2263.13	0.38	0	915	2323	2296	2273	2246	2223	2285	2235	6	680	100	1450	5	1	5520000	126	109.05	1.19	12	0.37	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2325	-1.51	20240116	2250	1.78	20240118	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		20879	N	N	0	N	00	N
18	20240118	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	46266530	20444	51.58	2270	2295	2250	2950	1590	2270	2263.09	0.38	0	915	2323	2296	2273	2246	2223	2285	2235	6	680	100	1450	5	1	5520000	126	109.05	1.19	12	0.37	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2325	-1.51	20240116	2250	1.78	20240118	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		20879	N	N	0	N	00	N
19	20240118	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	41499675	18359	46.32	2270	2290	2250	2950	1590	2270	2260.45	0.38	0	915	2323	2296	2273	2246	2223	2285	2235	6	680	100	1450	5	1	5520000	126	108.81	1.19	12	0.33	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2325	-1.72	20240116	2250	1.56	20240118	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		20879	N	N	0	N	00	N
20	20240118	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	7268335	3200	8.07	2270	2285	2265	2950	1590	2270	2271.35	0.38	0	-1	2323	2296	2273	2246	2223	2285	2235	6	680	100	1450	5	1	5520000	126	108.81	1.19	12	0.06	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2325	-1.72	20240116	2250	1.56	20240117	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		20879	N	N	0	N	00	N
21	20240118	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	1568575	691	1.74	2270	2275	2270	2950	1590	2270	2270.01	0.38	0	1	2323	2296	2273	2246	2223	2285	2235	6	680	100	1450	5	1	5520000	126	108.33	1.18	12	0.01	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2325	-2.15	20240116	2250	1.11	20240117	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		20879	N	N	0	N	00	N
22	20240117	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	89710250	39632	207.57	2295	2300	2250	2970	1600	2285	2263.58	0.38	0	-56	2345	2315	2295	2265	2245	2305	2255	6	685	100	1460	5	1	5520000	125	108.10	1.18	12	0.72	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2325	-2.37	20240116	2250	0.89	20240117	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20934	N	N	0	N	00	N
23	20240117	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	89433410	39510	206.93	2295	2300	2250	2970	1600	2285	2263.56	0.38	0	-36	2345	2315	2295	2265	2245	2305	2255	6	685	100	1460	5	1	5520000	125	107.86	1.18	12	0.72	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	2325	-2.58	20240116	2250	0.67	20240117	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20934	N	N	0	N	00	N
24	20240117	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	85832310	37916	198.59	2295	2300	2250	2970	1600	2285	2263.75	0.38	0	-31	2345	2315	2295	2265	2245	2305	2255	6	685	100	1460	5	1	5520000	125	108.10	1.18	12	0.69	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2325	-2.37	20240116	2250	0.89	20240117	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20934	N	N	0	N	00	N
25	20240117	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	75267815	33235	174.07	2295	2300	2250	2970	1600	2285	2264.72	0.38	0	-3	2345	2315	2295	2265	2245	2305	2255	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.60	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2325	-1.94	20240116	2250	1.33	20240117	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		20934	N	N	0	N	00	N
26	20240117	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	66305880	29278	153.34	2295	2300	2250	2970	1600	2285	2264.70	0.38	0	-3	2345	2315	2295	2265	2245	2305	2255	6	685	100	1460	5	1	5520000	125	108.10	1.18	12	0.53	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2325	-2.37	20240116	2250	0.89	20240117	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20934	N	N	0	N	00	N
27	20240117	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	61289585	27068	141.77	2295	2300	2250	2970	1600	2285	2264.28	0.38	0	-3	2345	2315	2295	2265	2245	2305	2255	6	685	100	1460	5	1	5520000	125	108.10	1.18	12	0.49	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2325	-2.37	20240116	2250	0.89	20240117	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20934	N	N	0	N	00	N
28	20240117	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	32482140	14300	74.90	2295	2300	2265	2970	1600	2285	2271.48	0.38	0	-4	2345	2315	2295	2265	2245	2305	2255	6	685	100	1460	5	1	5520000	125	108.10	1.18	12	0.26	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2325	-2.37	20240116	2255	0.67	20240102	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20934	N	N	0	N	00	N
29	20240117	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	103235	45	0.24	2295	2300	2280	2970	1600	2285	2294.11	0.38	0	0	2345	2315	2295	2265	2245	2305	2255	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.00	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2325	-1.94	20240116	2255	1.11	20240102	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		20934	N	N	0	N	00	N
30	20240116	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-35	5	-1.51	43728415	19089	39.81	2320	2325	2275	3015	1625	2320	2290.77	0.38	0	-1071	2340	2330	2310	2300	2280	2335	2305	6	695	100	1480	5	1	5520000	126	108.81	1.19	12	0.35	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2325	-1.72	20240116	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		21005	N	N	0	N	00	N
31	20240116	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-35	5	-1.51	40074695	17488	36.47	2320	2325	2275	3015	1625	2320	2291.55	0.38	0	-1069	2340	2330	2310	2300	2280	2335	2305	6	695	100	1480	5	1	5520000	126	108.81	1.19	12	0.32	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2325	-1.72	20240116	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		21005	N	N	0	N	00	N
32	20240116	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	29636665	12910	26.92	2320	2325	2280	3015	1625	2320	2295.64	0.38	0	-1052	2340	2330	2310	2300	2280	2335	2305	6	695	100	1480	5	1	5520000	127	109.52	1.19	12	0.23	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2325	-1.08	20240116	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		21005	N	N	0	N	00	N
33	20240116	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	25353755	11036	23.01	2320	2325	2280	3015	1625	2320	2297.37	0.38	0	-1052	2340	2330	2310	2300	2280	2335	2305	6	695	100	1480	5	1	5520000	127	109.52	1.19	12	0.20	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2325	-1.08	20240116	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		21005	N	N	0	N	00	N
34	20240116	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	22031485	9588	19.99	2320	2325	2280	3015	1625	2320	2297.82	0.38	0	-1052	2340	2330	2310	2300	2280	2335	2305	6	695	100	1480	5	1	5520000	127	109.52	1.19	12	0.17	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2325	-1.08	20240116	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		21005	N	N	0	N	00	N
35	20240116	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	16961555	7370	15.37	2320	2325	2290	3015	1625	2320	2301.43	0.38	0	-1051	2340	2330	2310	2300	2280	2335	2305	6	695	100	1480	5	1	5520000	127	109.52	1.19	12	0.13	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2325	-1.08	20240116	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		21005	N	N	0	N	00	N
36	20240116	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	16855860	7324	15.27	2320	2325	2290	3015	1625	2320	2301.46	0.38	0	-1051	2340	2330	2310	2300	2280	2335	2305	6	695	100	1480	5	1	5520000	127	109.76	1.20	12	0.13	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2325	-0.86	20240116	2255	2.22	20240102	4740	-51.37	20230222	2240	2.90	20231016	0.00	N	425290	100	5 억		21005	N	N	0	N	00	N
37	20240116	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	2942250	1266	2.64	2320	2325	2320	3015	1625	2320	2324.05	0.38	0	-96	2340	2330	2310	2300	2280	2335	2305	6	695	100	1480	5	1	5520000	128	110.71	1.21	12	0.02	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	2325	0.00	20240116	2255	3.10	20240102	4740	-50.95	20230222	2240	3.79	20231016	0.00	N	425290	100	5 억		21005	N	N	0	N	00	N
38	20240115	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	110522730	47952	86.25	2305	2320	2290	2990	1610	2300	2304.86	0.38	0	110	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	128	110.48	1.21	12	0.87	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2320	0.00	20240104	2255	2.88	20240102	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		20895	N	N	0	N	00	N
39	20240115	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	108136330	46919	84.39	2305	2320	2290	2990	1610	2300	2304.74	0.38	0	100	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	128	110.48	1.21	12	0.85	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2320	0.00	20240104	2255	2.88	20240102	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		20895	N	N	0	N	00	N
40	20240115	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	89749600	38975	70.10	2305	2320	2290	2990	1610	2300	2302.75	0.38	0	101	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	128	110.48	1.21	12	0.71	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2320	0.00	20240104	2255	2.88	20240102	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		20895	N	N	0	N	00	N
41	20240115	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	73789945	32089	57.72	2305	2315	2290	2990	1610	2300	2299.54	0.38	0	91	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	128	110.24	1.20	12	0.58	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2320	-0.22	20240104	2255	2.66	20240102	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		20895	N	N	0	N	00	N
42	20240115	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	69759215	30345	54.58	2305	2310	2290	2990	1610	2300	2298.87	0.38	0	81	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	128	110.00	1.20	12	0.55	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2320	-0.43	20240104	2255	2.44	20240102	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		20895	N	N	0	N	00	N
43	20240115	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	53537695	23299	41.91	2305	2310	2290	2990	1610	2300	2297.85	0.38	0	81	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	127	109.76	1.20	12	0.42	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2320	-0.65	20240104	2255	2.22	20240102	4740	-51.37	20230222	2240	2.90	20231016	0.00	N	425290	100	5 억		20895	N	N	0	N	00	N
44	20240115	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	23956415	10426	18.75	2305	2310	2295	2990	1610	2300	2297.76	0.38	0	82	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	127	109.52	1.19	12	0.19	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2320	-0.86	20240104	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		20895	N	N	0	N	00	N
45	20240115	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	15235645	6634	11.93	2305	2310	2295	2990	1610	2300	2296.60	0.38	0	37	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	127	109.76	1.20	12	0.12	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2320	-0.65	20240104	2255	2.22	20240102	4740	-51.37	20230222	2240	2.90	20231016	0.00	N	425290	100	5 억		20895	N	N	0	N	00	N
46	20240112	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	127079055	55586	183.77	2270	2300	2270	2975	1605	2290	2286.17	0.37	0	271	2306	2297	2286	2277	2266	2292	2272	6	685	100	1460	5	1	5520000	127	109.52	1.19	12	1.01	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2320	-0.86	20240104	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		20624	N	N	0	N	00	N
47	20240112	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	123109460	53850	178.03	2270	2300	2270	2975	1605	2290	2286.16	0.37	0	283	2306	2297	2286	2277	2266	2292	2272	6	685	100	1460	5	1	5520000	127	109.52	1.19	12	0.98	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2320	-0.86	20240104	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		20624	N	N	0	N	00	N
48	20240112	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	115973350	50736	167.74	2270	2300	2270	2975	1605	2290	2285.82	0.37	0	265	2306	2297	2286	2277	2266	2292	2272	6	685	100	1460	5	1	5520000	127	109.52	1.19	12	0.92	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2320	-0.86	20240104	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		20624	N	N	0	N	00	N
49	20240112	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	104487440	45725	151.17	2270	2300	2270	2975	1605	2290	2285.13	0.37	0	266	2306	2297	2286	2277	2266	2292	2272	6	685	100	1460	5	1	5520000	127	109.29	1.19	12	0.83	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		20624	N	N	0	N	00	N
50	20240112	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	97003980	42464	140.39	2270	2295	2270	2975	1605	2290	2284.38	0.37	0	256	2306	2297	2286	2277	2266	2292	2272	6	685	100	1460	5	1	5520000	127	109.29	1.19	12	0.77	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		20624	N	N	0	N	00	N
51	20240112	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	59694965	26203	86.63	2270	2290	2270	2975	1605	2290	2278.17	0.37	0	256	2306	2297	2286	2277	2266	2292	2272	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.47	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2320	-1.29	20240104	2255	1.55	20240102	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		20624	N	N	0	N	00	N
52	20240112	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	39359170	17300	57.20	2270	2290	2270	2975	1605	2290	2275.10	0.37	0	256	2306	2297	2286	2277	2266	2292	2272	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.31	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2320	-1.72	20240104	2255	1.11	20240102	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		20624	N	N	0	N	00	N
53	20240112	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	12073885	5314	17.57	2270	2290	2270	2975	1605	2290	2272.09	0.37	0	123	2306	2297	2286	2277	2266	2292	2272	6	685	100	1460	5	1	5520000	126	108.33	1.18	12	0.10	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2320	-1.94	20240104	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		20624	N	N	0	N	00	N
54	20240111	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	68948835	30226	138.94	2295	2295	2275	2975	1605	2290	2281.11	0.36	0	760	2320	2305	2295	2280	2270	2300	2275	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.55	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2320	-1.29	20240104	2255	1.55	20240102	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		19864	N	N	0	N	00	N
55	20240111	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	68382050	29978	137.80	2295	2295	2275	2975	1605	2290	2281.07	0.36	0	767	2320	2305	2295	2280	2270	2300	2275	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.54	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2320	-1.29	20240104	2255	1.55	20240102	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		19864	N	N	0	N	00	N
56	20240111	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	67664450	29664	136.36	2295	2295	2275	2975	1605	2290	2281.03	0.36	0	756	2320	2305	2295	2280	2270	2300	2275	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.54	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		19864	N	N	0	N	00	N
57	20240111	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	61369060	26907	123.69	2295	2295	2275	2975	1605	2290	2280.78	0.36	0	752	2320	2305	2295	2280	2270	2300	2275	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.49	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		19864	N	N	0	N	00	N
58	20240111	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	57699325	25298	116.29	2295	2295	2275	2975	1605	2290	2280.79	0.36	0	753	2320	2305	2295	2280	2270	2300	2275	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.46	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2320	-1.29	20240104	2255	1.55	20240102	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		19864	N	N	0	N	00	N
59	20240111	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	51196765	22449	103.19	2295	2295	2275	2975	1605	2290	2280.58	0.36	0	748	2320	2305	2295	2280	2270	2300	2275	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.41	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		19864	N	N	0	N	00	N
60	20240111	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	37877180	16599	76.30	2295	2295	2275	2975	1605	2290	2281.90	0.36	0	718	2320	2305	2295	2280	2270	2300	2275	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.30	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		19864	N	N	0	N	00	N
61	20240111	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	4164570	1823	8.38	2295	2295	2280	2975	1605	2290	2284.46	0.36	0	2	2320	2305	2295	2280	2270	2300	2275	6	685	100	1460	5	1	5520000	127	109.29	1.19	12	0.03	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		19864	N	N	0	N	00	N
62	20240110	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	49644165	21632	52.83	2300	2310	2285	2990	1610	2300	2294.94	0.36	0	-14	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	126	109.05	1.19	12	0.39	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2320	-1.29	20240104	2255	1.55	20240102	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		19878	N	N	0	N	00	N
63	20240110	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	48474185	21120	51.58	2300	2310	2285	2990	1610	2300	2295.18	0.36	0	-14	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	126	108.81	1.19	12	0.38	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		19878	N	N	0	N	00	N
64	20240110	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	46791060	20385	49.78	2300	2310	2290	2990	1610	2300	2295.37	0.36	0	-11	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	127	109.29	1.19	12	0.37	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		19878	N	N	0	N	00	N
65	20240110	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	37600850	16373	39.98	2300	2310	2290	2990	1610	2300	2296.52	0.36	0	-22	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	127	109.29	1.19	12	0.30	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		19878	N	N	0	N	00	N
66	20240110	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	34412480	14984	36.59	2300	2310	2290	2990	1610	2300	2296.62	0.36	0	-22	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	127	109.52	1.19	12	0.27	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2320	-0.86	20240104	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		19878	N	N	0	N	00	N
67	20240110	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	29319135	12766	31.18	2300	2310	2290	2990	1610	2300	2296.66	0.36	0	-22	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	127	109.52	1.19	12	0.23	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2320	-0.86	20240104	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		19878	N	N	0	N	00	N
68	20240110	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	27978175	12184	29.75	2300	2310	2290	2990	1610	2300	2296.30	0.36	0	0	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	128	110.00	1.20	12	0.22	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2320	-0.43	20240104	2255	2.44	20240102	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		19878	N	N	0	N	00	N
69	20240110	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	1152300	501	1.22	2300	2300	2300	2990	1610	2300	2300.00	0.36	0	0	2320	2310	2290	2280	2260	2315	2285	6	690	100	1470	5	1	5520000	127	109.52	1.19	12	0.01	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2320	-0.86	20240104	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		19878	N	N	0	N	00	N
70	20240109	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	92414990	40335	181.00	2270	2300	2270	2960	1600	2280	2291.19	0.36	0	68	2296	2287	2276	2267	2256	2292	2272	6	680	100	1450	5	1	5520000	127	109.52	1.19	12	0.73	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2320	-0.86	20240104	2255	2.00	20240102	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		19809	N	N	0	N	00	N
71	20240109	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	82463780	36004	161.56	2270	2300	2270	2960	1600	2280	2290.41	0.36	0	51	2296	2287	2276	2267	2256	2292	2272	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.65	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		19809	N	N	0	N	00	N
72	20240109	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	76930995	33588	150.72	2270	2300	2270	2960	1600	2280	2290.43	0.36	0	11	2296	2287	2276	2267	2256	2292	2272	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.61	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		19809	N	N	0	N	00	N
73	20240109	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	60965485	26630	119.50	2270	2295	2270	2960	1600	2280	2289.35	0.36	0	-2	2296	2287	2276	2267	2256	2292	2272	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.48	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		19809	N	N	0	N	00	N
74	20240109	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	42703940	18656	83.72	2270	2295	2270	2960	1600	2280	2289.02	0.36	0	-2	2296	2287	2276	2267	2256	2292	2272	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.34	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		19809	N	N	0	N	00	N
75	20240109	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	30434825	13303	59.69	2270	2295	2270	2960	1600	2280	2287.82	0.36	0	-2	2296	2287	2276	2267	2256	2292	2272	6	680	100	1450	5	1	5520000	127	109.29	1.19	12	0.24	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2320	-1.08	20240104	2255	1.77	20240102	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		19809	N	N	0	N	00	N
76	20240109	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	5969990	2619	11.75	2270	2290	2270	2960	1600	2280	2279.49	0.36	0	-1	2296	2287	2276	2267	2256	2292	2272	6	680	100	1450	5	1	5520000	126	109.05	1.19	12	0.05	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2320	-1.29	20240104	2255	1.55	20240102	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		19809	N	N	0	N	00	N
77	20240109	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	582400	256	1.15	2270	2285	2270	2960	1600	2280	2275.00	0.36	0	0	2296	2287	2276	2267	2256	2292	2272	6	680	100	1450	5	1	5520000	126	108.33	1.18	12	0.00	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2320	-1.94	20240104	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		19809	N	N	0	N	00	N
78	20240108	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	50657870	22273	82.69	2270	2285	2265	2970	1600	2285	2274.41	0.36	0	-1	2305	2295	2280	2270	2255	2300	2275	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.40	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2320	-1.72	20240104	2255	1.11	20240102	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		19810	N	N	0	N	00	N
79	20240108	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	44898585	19747	73.31	2270	2280	2265	2970	1600	2285	2273.69	0.36	0	0	2305	2295	2280	2270	2255	2300	2275	6	685	100	1460	5	1	5520000	126	108.33	1.18	12	0.36	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2320	-1.94	20240104	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		19810	N	N	0	N	00	N
80	20240108	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	37327570	16419	60.96	2270	2280	2265	2970	1600	2285	2273.44	0.36	0	0	2305	2295	2280	2270	2255	2300	2275	6	685	100	1460	5	1	5520000	126	108.33	1.18	12	0.30	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2320	-1.94	20240104	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		19810	N	N	0	N	00	N
81	20240108	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	27781380	12220	45.37	2270	2280	2265	2970	1600	2285	2273.44	0.36	0	0	2305	2295	2280	2270	2255	2300	2275	6	685	100	1460	5	1	5520000	126	108.33	1.18	12	0.22	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2320	-1.94	20240104	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		19810	N	N	0	N	00	N
82	20240108	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	25581510	11254	41.78	2270	2280	2265	2970	1600	2285	2273.10	0.36	0	0	2305	2295	2280	2270	2255	2300	2275	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.20	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2320	-1.72	20240104	2255	1.11	20240102	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		19810	N	N	0	N	00	N
83	20240108	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	18402340	8095	30.05	2270	2280	2265	2970	1600	2285	2273.30	0.36	0	0	2305	2295	2280	2270	2255	2300	2275	6	685	100	1460	5	1	5520000	126	108.33	1.18	12	0.15	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2320	-1.94	20240104	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		19810	N	N	0	N	00	N
84	20240108	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	9163370	4034	14.98	2270	2280	2265	2970	1600	2285	2271.53	0.36	0	0	2305	2295	2280	2270	2255	2300	2275	6	685	100	1460	5	1	5520000	126	108.33	1.18	12	0.07	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2320	-1.94	20240104	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		19810	N	N	0	N	00	N
85	20240108	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	1071465	473	1.76	2270	2280	2265	2970	1600	2285	2265.25	0.36	0	0	2305	2295	2280	2270	2255	2300	2275	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.01	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2320	-1.72	20240104	2255	1.11	20240102	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		19810	N	N	0	N	00	N
86	20240105	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	61315400	26935	43.79	2275	2290	2265	2970	1600	2285	2276.42	0.36	0	-98	2351	2317	2286	2252	2221	2335	2270	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.49	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		19908	N	N	0	N	00	N
87	20240105	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	60483660	26571	43.20	2275	2290	2265	2970	1600	2285	2276.30	0.36	0	-98	2351	2317	2286	2252	2221	2335	2270	6	685	100	1460	5	1	5520000	125	108.10	1.18	12	0.48	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2320	-2.16	20240104	2255	0.67	20240102	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		19908	N	N	0	N	00	N
88	20240105	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	36534545	16039	26.08	2275	2290	2265	2970	1600	2285	2277.86	0.36	0	-98	2351	2317	2286	2252	2221	2335	2270	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.29	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		19908	N	N	0	N	00	N
89	20240105	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	35363740	15527	25.25	2275	2290	2265	2970	1600	2285	2277.56	0.36	0	-98	2351	2317	2286	2252	2221	2335	2270	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.28	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		19908	N	N	0	N	00	N
90	20240105	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	29673025	13032	21.19	2275	2290	2265	2970	1600	2285	2276.94	0.36	0	-52	2351	2317	2286	2252	2221	2335	2270	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.24	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2320	-1.72	20240104	2255	1.11	20240102	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		19908	N	N	0	N	00	N
91	20240105	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	28297990	12429	20.21	2275	2290	2265	2970	1600	2285	2276.77	0.36	0	-31	2351	2317	2286	2252	2221	2335	2270	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.23	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2320	-1.72	20240104	2255	1.11	20240102	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		19908	N	N	0	N	00	N
92	20240105	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	27383490	12028	19.56	2275	2290	2265	2970	1600	2285	2276.65	0.36	0	-31	2351	2317	2286	2252	2221	2335	2270	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.22	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240102	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		19908	N	N	0	N	00	N
93	20240105	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	184360	81	0.13	2275	2290	2275	2970	1600	2285	2276.05	0.36	0	-1	2351	2317	2286	2252	2221	2335	2270	6	685	100	1460	5	1	5520000	126	108.33	1.18	12	0.00	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2320	-1.94	20240104	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		19908	N	N	0	N	00	N
94	20240104	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	140267885	61503	268.65	2255	2320	2255	2935	1585	2260	2280.65	0.33	0	1863	2283	2271	2263	2251	2243	2267	2247	6	675	100	1440	5	1	5520000	126	108.81	1.19	12	1.11	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240104	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		18045	N	N	0	N	00	N
95	20240104	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	132262640	57980	253.27	2255	2320	2255	2935	1585	2260	2281.18	0.33	0	1863	2283	2271	2263	2251	2243	2267	2247	6	675	100	1440	5	1	5520000	126	108.81	1.19	12	1.05	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240104	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		18045	N	N	0	N	00	N
96	20240104	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	107517765	47093	205.71	2255	2320	2255	2935	1585	2260	2283.09	0.33	0	1824	2283	2271	2263	2251	2243	2267	2247	6	675	100	1440	5	1	5520000	126	108.81	1.19	12	0.85	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240104	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		18045	N	N	0	N	00	N
97	20240104	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	106135595	46487	203.06	2255	2320	2255	2935	1585	2260	2283.12	0.33	0	1824	2283	2271	2263	2251	2243	2267	2247	6	675	100	1440	5	1	5520000	126	108.81	1.19	12	0.84	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2320	-1.51	20240104	2255	1.33	20240104	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		18045	N	N	0	N	00	N
98	20240104	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	102010530	44679	195.16	2255	2320	2255	2935	1585	2260	2283.19	0.33	0	1789	2283	2271	2263	2251	2243	2267	2247	6	675	100	1440	5	1	5520000	126	108.57	1.18	12	0.81	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	2320	-1.72	20240104	2255	1.11	20240104	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		18045	N	N	0	N	00	N
99	20240104	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	40	2	1.77	83886105	36746	160.51	2255	2320	2255	2935	1585	2260	2282.86	0.33	0	1767	2283	2271	2263	2251	2243	2267	2247	6	675	100	1440	5	1	5520000	127	109.52	1.19	12	0.67	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2320	-0.86	20240104	2255	2.00	20240104	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		18045	N	N	0	N	00	N
100	20240104	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	10649550	4710	20.57	2255	2275	2255	2935	1585	2260	2261.05	0.33	0	51	2283	2271	2263	2251	2243	2267	2247	6	675	100	1440	5	1	5520000	125	108.10	1.18	12	0.09	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2275	0.00	20240102	2255	0.67	20240104	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18045	N	N	0	N	00	N
101	20240104	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	6281635	2780	12.14	2255	2275	2255	2935	1585	2260	2259.58	0.33	0	51	2283	2271	2263	2251	2243	2267	2247	6	675	100	1440	5	1	5520000	126	108.33	1.18	12	0.05	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2275	0.00	20240102	2255	0.89	20240104	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		18045	N	N	0	N	00	N
102	20240103	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	50503490	22300	73.25	2265	2275	2255	2940	1590	2265	2264.73	0.33	0	7	2285	2275	2265	2255	2245	2275	2255	6	675	100	1440	5	1	5520000	125	107.62	1.17	12	0.40	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	2275	0.00	20240102	2255	0.22	20240103	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18038	N	N	0	N	00	N
103	20240103	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	47783730	21099	69.31	2265	2275	2255	2940	1590	2265	2264.74	0.33	0	7	2285	2275	2265	2255	2245	2275	2255	6	675	100	1440	5	1	5520000	125	107.86	1.18	12	0.38	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	2275	0.00	20240102	2255	0.44	20240103	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		18038	N	N	0	N	00	N
104	20240103	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	35335675	15591	51.21	2265	2275	2260	2940	1590	2265	2266.41	0.33	0	7	2285	2275	2265	2255	2245	2275	2255	6	675	100	1440	5	1	5520000	125	107.86	1.18	12	0.28	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	2275	0.00	20240102	2255	0.44	20240102	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		18038	N	N	0	N	00	N
105	20240103	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	23233880	10248	33.66	2265	2275	2260	2940	1590	2265	2267.16	0.33	0	7	2285	2275	2265	2255	2245	2275	2255	6	675	100	1440	5	1	5520000	125	108.10	1.18	12	0.19	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2275	0.00	20240102	2255	0.67	20240102	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18038	N	N	0	N	00	N
106	20240103	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	19131445	8439	27.72	2265	2275	2260	2940	1590	2265	2267.03	0.33	0	7	2285	2275	2265	2255	2245	2275	2255	6	675	100	1440	5	1	5520000	125	108.10	1.18	12	0.15	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2275	0.00	20240102	2255	0.67	20240102	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18038	N	N	0	N	00	N
107	20240103	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	12212375	5390	17.71	2265	2275	2260	2940	1590	2265	2265.75	0.33	0	8	2285	2275	2265	2255	2245	2275	2255	6	675	100	1440	5	1	5520000	125	108.10	1.18	12	0.10	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2275	0.00	20240102	2255	0.67	20240102	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18038	N	N	0	N	00	N
108	20240103	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	11527335	5088	16.71	2265	2275	2260	2940	1590	2265	2265.59	0.33	0	8	2285	2275	2265	2255	2245	2275	2255	6	675	100	1440	5	1	5520000	125	107.86	1.18	12	0.09	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	2275	0.00	20240102	2255	0.44	20240102	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		18038	N	N	0	N	00	N
109	20240103	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	1858040	819	2.69	2265	2275	2260	2940	1590	2265	2268.67	0.33	0	8	2285	2275	2265	2255	2245	2275	2255	6	675	100	1440	5	1	5520000	126	108.33	1.18	12	0.01	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2275	0.00	20240102	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		18038	N	N	0	N	00	N
110	20240102	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	68960600	30443	172.15	2265	2275	2255	2950	1590	2270	2265.24	0.33	0	-82	2286	2277	2266	2257	2246	2280	2260	6	680	100	1450	5	1	5520000	125	107.86	1.18	12	0.55	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	2275	-0.44	20240102	2255	0.44	20240102	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
111	20240102	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	65850165	29070	164.39	2265	2275	2255	2950	1590	2270	2265.23	0.33	0	-81	2286	2277	2266	2257	2246	2280	2260	6	680	100	1450	5	1	5520000	126	108.33	1.18	12	0.53	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2275	0.00	20240102	2255	0.89	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
112	20240102	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	47708160	21084	119.23	2265	2275	2255	2950	1590	2270	2262.77	0.33	0	-76	2286	2277	2266	2257	2246	2280	2260	6	680	100	1450	5	1	5520000	125	108.10	1.18	12	0.38	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2275	-0.22	20240102	2255	0.67	20240102	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
113	20240102	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	44167950	19521	110.39	2265	2275	2255	2950	1590	2270	2262.59	0.33	0	-76	2286	2277	2266	2257	2246	2280	2260	6	680	100	1450	5	1	5520000	125	107.62	1.17	12	0.35	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	2275	-0.66	20240102	2255	0.22	20240102	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
114	20240102	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	38297825	16921	95.69	2265	2275	2255	2950	1590	2270	2263.33	0.33	0	-76	2286	2277	2266	2257	2246	2280	2260	6	680	100	1450	5	1	5520000	125	108.10	1.18	12	0.31	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	2275	-0.22	20240102	2255	0.67	20240102	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
115	20240102	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	19000155	8380	47.39	2265	2275	2260	2950	1590	2270	2267.32	0.33	0	-76	2286	2277	2266	2257	2246	2280	2260	6	680	100	1450	5	1	5520000	125	107.62	1.17	12	0.15	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	2275	-0.66	20240102	2260	0.00	20240102	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
116	20240102	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	6035325	2660	15.04	2265	2275	2265	2950	1590	2270	2268.92	0.33	0	-76	2286	2277	2266	2257	2246	2280	2260	6	680	100	1450	5	1	5520000	126	108.33	1.18	12	0.05	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2275	0.00	20240102	2265	0.44	20240102	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
117	20240102	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.33	0	0	2286	2277	2266	2257	2246	2280	2260	6	680	100	1450	5	1	5520000	125	108.10	1.18	12	0.00	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	0	0.00	0	0	0.00	0	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N