KissMeData/400840/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	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	7924185	3729	51.41	2115	2150	2115	2765	1495	2130	2125.02	0.01	0	-2176	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5120000	110	119.17	1.07	12	0.07	18.00	2006.00	2210	20230706	-2.94	2000	20230117	7.25	2165	-0.92	20240115	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230209	0.10	N	400840	100	5 억		554	N	N	0	N	00	N
3	20240123	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3617805	1703	23.48	2115	2125	2115	2765	1495	2130	2124.37	0.01	0	-1183	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5120000	109	118.06	1.06	12	0.03	18.00	2006.00	2210	20230706	-3.85	2000	20230117	6.25	2165	-1.85	20240115	2065	2.91	20240103	2210	-3.85	20230706	2000	6.25	20230209	0.10	N	400840	100	5 억		554	N	N	0	N	00	N
4	20240123	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1524680	718	9.90	2115	2125	2115	2765	1495	2130	2123.51	0.01	0	-198	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5120000	109	118.06	1.06	12	0.01	18.00	2006.00	2210	20230706	-3.85	2000	20230117	6.25	2165	-1.85	20240115	2065	2.91	20240103	2210	-3.85	20230706	2000	6.25	20230209	0.10	N	400840	100	5 억		554	N	N	0	N	00	N
5	20240123	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	93115	44	0.61	2115	2120	2115	2765	1495	2130	2116.25	0.01	0	-44	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5120000	109	117.78	1.06	12	0.00	18.00	2006.00	2210	20230706	-4.07	2000	20230117	6.00	2165	-2.08	20240115	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230209	0.10	N	400840	100	5 억		554	N	N	0	N	00	N
6	20240119	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	17729715	8395	49.96	2125	2135	2100	2745	1485	2115	2111.94	0.01	0	-2521	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5120000	108	117.22	1.05	12	0.16	18.00	2006.00	2210	20230706	-4.52	2000	20230116	5.50	2165	-2.54	20240115	2065	2.18	20240103	2210	-4.52	20230706	2000	5.50	20230209	0.10	N	400840	100	5 억		556	N	N	0	N	00	N
7	20240119	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	17405770	8242	49.04	2125	2135	2100	2745	1485	2115	2111.84	0.01	0	-2472	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5120000	109	118.33	1.06	12	0.16	18.00	2006.00	2210	20230706	-3.62	2000	20230116	6.50	2165	-1.62	20240115	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230209	0.10	N	400840	100	5 억		556	N	N	0	N	00	N
8	20240119	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	12974375	6144	36.56	2125	2135	2100	2745	1485	2115	2111.71	0.01	0	-2038	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5120000	108	117.50	1.05	12	0.12	18.00	2006.00	2210	20230706	-4.30	2000	20230116	5.75	2165	-2.31	20240115	2065	2.42	20240103	2210	-4.30	20230706	2000	5.75	20230209	0.10	N	400840	100	5 억		556	N	N	0	N	00	N
9	20240119	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9218710	4365	25.97	2125	2135	2100	2745	1485	2115	2111.96	0.01	0	-1637	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5120000	108	117.50	1.05	12	0.09	18.00	2006.00	2210	20230706	-4.30	2000	20230116	5.75	2165	-2.31	20240115	2065	2.42	20240103	2210	-4.30	20230706	2000	5.75	20230209	0.10	N	400840	100	5 억		556	N	N	0	N	00	N
10	20240119	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7326990	3470	20.65	2125	2135	2100	2745	1485	2115	2111.52	0.01	0	-1210	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5120000	108	117.50	1.05	12	0.07	18.00	2006.00	2210	20230706	-4.30	2000	20230116	5.75	2165	-2.31	20240115	2065	2.42	20240103	2210	-4.30	20230706	2000	5.75	20230209	0.10	N	400840	100	5 억		556	N	N	0	N	00	N
11	20240119	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	5099125	2413	14.36	2125	2135	2100	2745	1485	2115	2113.19	0.01	0	-803	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5120000	108	116.67	1.05	12	0.05	18.00	2006.00	2210	20230706	-4.98	2000	20230116	5.00	2165	-3.00	20240115	2065	1.69	20240103	2210	-4.98	20230706	2000	5.00	20230209	0.10	N	400840	100	5 억		556	N	N	0	N	00	N
12	20240119	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1054265	497	2.96	2125	2135	2115	2745	1485	2115	2121.26	0.01	0	-381	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5120000	109	117.78	1.06	12	0.01	18.00	2006.00	2210	20230706	-4.07	2000	20230116	6.00	2165	-2.08	20240115	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230209	0.10	N	400840	100	5 억		556	N	N	0	N	00	N
13	20240119	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4250	2	0.01	2125	2125	2125	2745	1485	2115	2125.00	0.01	0	0	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5120000	109	118.06	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.85	2000	20230116	6.25	2165	-1.85	20240115	2065	2.91	20240103	2210	-3.85	20230706	2000	6.25	20230209	0.10	N	400840	100	5 억		556	N	N	0	N	00	N
14	20240118	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	35607690	16805	843.62	2140	2150	2115	2765	1495	2130	2118.87	0.01	0	-5609	2163	2146	2133	2116	2103	2140	2110	5	635	100	1490	5	1	5120000	108	117.50	1.05	12	0.33	18.00	2006.00	2210	20230706	-4.30	2000	20230116	5.75	2165	-2.31	20240115	2065	2.42	20240103	2210	-4.30	20230706	2000	5.75	20230118	0.10	N	400840	100	5 억		566	N	N	0	N	00	N
15	20240118	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	34759380	16404	823.49	2140	2150	2115	2765	1495	2130	2118.96	0.01	0	-5216	2163	2146	2133	2116	2103	2140	2110	5	635	100	1490	5	1	5120000	108	117.50	1.05	12	0.32	18.00	2006.00	2210	20230706	-4.30	2000	20230116	5.75	2165	-2.31	20240115	2065	2.42	20240103	2210	-4.30	20230706	2000	5.75	20230118	0.10	N	400840	100	5 억		566	N	N	0	N	00	N
16	20240118	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	26111580	12316	618.27	2140	2150	2115	2765	1495	2130	2120.13	0.01	0	-1231	2163	2146	2133	2116	2103	2140	2110	5	635	100	1490	5	1	5120000	108	117.50	1.05	12	0.24	18.00	2006.00	2210	20230706	-4.30	2000	20230116	5.75	2165	-2.31	20240115	2065	2.42	20240103	2210	-4.30	20230706	2000	5.75	20230118	0.10	N	400840	100	5 억		566	N	N	0	N	00	N
17	20240118	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	20741810	9781	491.01	2140	2150	2115	2765	1495	2130	2120.62	0.01	0	-566	2163	2146	2133	2116	2103	2140	2110	5	635	100	1490	5	1	5120000	109	118.06	1.06	12	0.19	18.00	2006.00	2210	20230706	-3.85	2000	20230116	6.25	2165	-1.85	20240115	2065	2.91	20240103	2210	-3.85	20230706	2000	6.25	20230118	0.10	N	400840	100	5 억		566	N	N	0	N	00	N
18	20240118	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	15948090	7519	377.46	2140	2150	2115	2765	1495	2130	2121.04	0.01	0	-311	2163	2146	2133	2116	2103	2140	2110	5	635	100	1490	5	1	5120000	108	117.50	1.05	12	0.15	18.00	2006.00	2210	20230706	-4.30	2000	20230116	5.75	2165	-2.31	20240115	2065	2.42	20240103	2210	-4.30	20230706	2000	5.75	20230118	0.10	N	400840	100	5 억		566	N	N	0	N	00	N
19	20240118	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11240430	5295	265.81	2140	2150	2120	2765	1495	2130	2122.84	0.01	0	-44	2163	2146	2133	2116	2103	2140	2110	5	635	100	1490	5	1	5120000	109	117.78	1.06	12	0.10	18.00	2006.00	2210	20230706	-4.07	2000	20230116	6.00	2165	-2.08	20240115	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230118	0.10	N	400840	100	5 억		566	N	N	0	N	00	N
20	20240118	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1275420	598	30.02	2140	2150	2120	2765	1495	2130	2132.81	0.01	0	-10	2163	2146	2133	2116	2103	2140	2110	5	635	100	1490	5	1	5120000	109	117.78	1.06	12	0.01	18.00	2006.00	2210	20230706	-4.07	2000	20230116	6.00	2165	-2.08	20240115	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230118	0.10	N	400840	100	5 억		566	N	N	0	N	00	N
21	20240118	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2163	2146	2133	2116	2103	2140	2110	5	635	100	1490	5	1	5120000	109	118.33	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.62	2000	20230116	6.50	2165	-1.62	20240115	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230118	0.10	N	400840	100	5 억		566	N	N	0	N	00	N
22	20240117	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	4269960	1992	11.93	2145	2150	2120	2775	1495	2135	2143.55	0.01	0	-31	2168	2151	2133	2116	2098	2142	2107	5	640	100	1490	5	1	5120000	109	118.33	1.06	12	0.04	18.00	2006.00	2210	20230706	-3.62	2000	20230116	6.50	2165	-1.62	20240115	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230117	0.10	N	400840	100	5 억		597	N	N	0	N	00	N
23	20240117	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	4079950	1903	11.40	2145	2150	2120	2775	1495	2135	2143.96	0.01	0	-31	2168	2151	2133	2116	2098	2142	2107	5	640	100	1490	5	1	5120000	110	118.89	1.07	12	0.04	18.00	2006.00	2210	20230706	-3.17	2000	20230116	7.00	2165	-1.15	20240115	2065	3.63	20240103	2210	-3.17	20230706	2000	7.00	20230117	0.10	N	400840	100	5 억		597	N	N	0	N	00	N
24	20240117	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	3240520	1511	9.05	2145	2150	2135	2775	1495	2135	2144.62	0.01	0	-31	2168	2151	2133	2116	2098	2142	2107	5	640	100	1490	5	1	5120000	110	119.17	1.07	12	0.03	18.00	2006.00	2210	20230706	-2.94	2000	20230116	7.25	2165	-0.92	20240115	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230117	0.10	N	400840	100	5 억		597	N	N	0	N	00	N
25	20240117	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2775065	1294	7.75	2145	2150	2135	2775	1495	2135	2144.56	0.01	0	-31	2168	2151	2133	2116	2098	2142	2107	5	640	100	1490	5	1	5120000	110	118.89	1.07	12	0.03	18.00	2006.00	2210	20230706	-3.17	2000	20230116	7.00	2165	-1.15	20240115	2065	3.63	20240103	2210	-3.17	20230706	2000	7.00	20230117	0.10	N	400840	100	5 억		597	N	N	0	N	00	N
26	20240117	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	2087210	973	5.83	2145	2150	2140	2775	1495	2135	2145.13	0.01	0	-31	2168	2151	2133	2116	2098	2142	2107	5	640	100	1490	5	1	5120000	110	119.17	1.07	12	0.02	18.00	2006.00	2210	20230706	-2.94	2000	20230116	7.25	2165	-0.92	20240115	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230117	0.10	N	400840	100	5 억		597	N	N	0	N	00	N
27	20240117	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	1448000	675	4.04	2145	2150	2140	2775	1495	2135	2145.19	0.01	0	-31	2168	2151	2133	2116	2098	2142	2107	5	640	100	1490	5	1	5120000	110	119.17	1.07	12	0.01	18.00	2006.00	2210	20230706	-2.94	2000	20230116	7.25	2165	-0.92	20240115	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230117	0.10	N	400840	100	5 억		597	N	N	0	N	00	N
28	20240117	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	422690	197	1.18	2145	2150	2140	2775	1495	2135	2145.63	0.01	0	-17	2168	2151	2133	2116	2098	2142	2107	5	640	100	1490	5	1	5120000	110	119.17	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.94	2000	20230116	7.25	2165	-0.92	20240115	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230117	0.10	N	400840	100	5 억		597	N	N	0	N	00	N
29	20240117	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	124395	58	0.35	2145	2145	2140	2775	1495	2135	2144.74	0.01	0	-7	2168	2151	2133	2116	2098	2142	2107	5	640	100	1490	5	1	5120000	110	118.89	1.07	12	0.00	18.00	2006.00	2210	20230706	-3.17	2000	20230116	7.00	2165	-1.15	20240115	2065	3.63	20240103	2210	-3.17	20230706	2000	7.00	20230117	0.10	N	400840	100	5 억		597	N	N	0	N	00	N
30	20240116	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	35462755	16691	73.07	2140	2150	2115	2795	1505	2150	2124.65	0.01	0	-14053	2190	2170	2145	2125	2100	2180	2135	5	645	100	1500	5	1	5120000	109	118.61	1.06	12	0.33	18.00	2006.00	2210	20230706	-3.39	2000	20230110	6.75	2165	-1.39	20240115	2065	3.39	20240103	2210	-3.39	20230706	2000	6.75	20230116	0.10	N	400840	100	5 억		612	N	N	0	N	00	N
31	20240116	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	35385690	16655	72.92	2140	2150	2115	2795	1505	2150	2124.63	0.01	0	-14053	2190	2170	2145	2125	2100	2180	2135	5	645	100	1500	5	1	5120000	109	118.61	1.06	12	0.33	18.00	2006.00	2210	20230706	-3.39	2000	20230110	6.75	2165	-1.39	20240115	2065	3.39	20240103	2210	-3.39	20230706	2000	6.75	20230116	0.10	N	400840	100	5 억		612	N	N	0	N	00	N
32	20240116	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	28599555	13462	58.94	2140	2150	2115	2795	1505	2150	2124.47	0.01	0	-10960	2190	2170	2145	2125	2100	2180	2135	5	645	100	1500	5	1	5120000	109	118.06	1.06	12	0.26	18.00	2006.00	2210	20230706	-3.85	2000	20230110	6.25	2165	-1.85	20240115	2065	2.91	20240103	2210	-3.85	20230706	2000	6.25	20230116	0.10	N	400840	100	5 억		612	N	N	0	N	00	N
33	20240116	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	20849555	9807	42.94	2140	2150	2115	2795	1505	2150	2125.99	0.01	0	-7305	2190	2170	2145	2125	2100	2180	2135	5	645	100	1500	5	1	5120000	109	117.78	1.06	12	0.19	18.00	2006.00	2210	20230706	-4.07	2000	20230110	6.00	2165	-2.08	20240115	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230116	0.10	N	400840	100	5 억		612	N	N	0	N	00	N
34	20240116	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	12880300	6045	26.47	2140	2150	2120	2795	1505	2150	2130.74	0.01	0	-3544	2190	2170	2145	2125	2100	2180	2135	5	645	100	1500	5	1	5120000	109	117.78	1.06	12	0.12	18.00	2006.00	2210	20230706	-4.07	2000	20230110	6.00	2165	-2.08	20240115	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230116	0.10	N	400840	100	5 억		612	N	N	0	N	00	N
35	20240116	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	5629980	2641	11.56	2140	2150	2130	2795	1505	2150	2131.76	0.01	0	-140	2190	2170	2145	2125	2100	2180	2135	5	645	100	1500	5	1	5120000	109	118.33	1.06	12	0.05	18.00	2006.00	2210	20230706	-3.62	2000	20230110	6.50	2165	-1.62	20240115	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230116	0.10	N	400840	100	5 억		612	N	N	0	N	00	N
36	20240116	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2190	2170	2145	2125	2100	2180	2135	5	645	100	1500	5	1	5120000	110	119.44	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.71	2000	20230110	7.50	2165	-0.69	20240115	2065	4.12	20240103	2210	-2.71	20230706	2000	7.50	20230116	0.10	N	400840	100	5 억		612	N	N	0	N	00	N
37	20240116	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2190	2170	2145	2125	2100	2180	2135	5	645	100	1500	5	1	5120000	110	119.44	1.07	12	0.00	18.00	2006.00	2210	20230706	-2.71	2000	20230110	7.50	2165	-0.69	20240115	2065	4.12	20240103	2210	-2.71	20230706	2000	7.50	20230116	0.10	N	400840	100	5 억		612	N	N	0	N	00	N
38	20240115	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	48916115	22841	339.44	2145	2165	2120	2755	1485	2120	2141.59	0.01	0	84	2173	2146	2123	2096	2073	2135	2085	5	635	100	1480	5	1	5120000	110	119.44	1.07	12	0.45	18.00	2006.00	2210	20230706	-2.71	2000	20230109	7.50	2165	-0.69	20240115	2065	4.12	20240103	2210	-2.71	20230706	2000	7.50	20230116	0.10	N	400840	100	5 억		528	N	N	0	N	00	N
39	20240115	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	48617270	22701	337.36	2145	2165	2120	2755	1485	2120	2141.64	0.01	0	84	2173	2146	2123	2096	2073	2135	2085	5	635	100	1480	5	1	5120000	110	119.17	1.07	12	0.44	18.00	2006.00	2210	20230706	-2.94	2000	20230109	7.25	2165	-0.92	20240115	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230116	0.10	N	400840	100	5 억		528	N	N	0	N	00	N
40	20240115	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	46021145	21485	319.29	2145	2165	2120	2755	1485	2120	2142.01	0.01	0	75	2173	2146	2123	2096	2073	2135	2085	5	635	100	1480	5	1	5120000	109	118.33	1.06	12	0.42	18.00	2006.00	2210	20230706	-3.62	2000	20230109	6.50	2165	-1.62	20240115	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230116	0.10	N	400840	100	5 억		528	N	N	0	N	00	N
41	20240115	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	45622770	21298	316.51	2145	2165	2120	2755	1485	2120	2142.12	0.01	0	73	2173	2146	2123	2096	2073	2135	2085	5	635	100	1480	5	1	5120000	109	118.33	1.06	12	0.42	18.00	2006.00	2210	20230706	-3.62	2000	20230109	6.50	2165	-1.62	20240115	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230116	0.10	N	400840	100	5 억		528	N	N	0	N	00	N
42	20240115	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	38476365	17957	266.86	2145	2165	2120	2755	1485	2120	2142.69	0.01	0	62	2173	2146	2123	2096	2073	2135	2085	5	635	100	1480	5	1	5120000	109	118.33	1.06	12	0.35	18.00	2006.00	2210	20230706	-3.62	2000	20230109	6.50	2165	-1.62	20240115	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230116	0.10	N	400840	100	5 억		528	N	N	0	N	00	N
43	20240115	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	25044475	11651	173.15	2145	2165	2120	2755	1485	2120	2149.56	0.01	0	28	2173	2146	2123	2096	2073	2135	2085	5	635	100	1480	5	1	5120000	109	118.06	1.06	12	0.23	18.00	2006.00	2210	20230706	-3.85	2000	20230109	6.25	2165	-1.85	20240115	2065	2.91	20240103	2210	-3.85	20230706	2000	6.25	20230116	0.10	N	400840	100	5 억		528	N	N	0	N	00	N
44	20240115	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	22137355	10286	152.86	2145	2165	2145	2755	1485	2120	2152.18	0.01	0	27	2173	2146	2123	2096	2073	2135	2085	5	635	100	1480	5	1	5120000	110	119.44	1.07	12	0.20	18.00	2006.00	2210	20230706	-2.71	2000	20230109	7.50	2165	-0.69	20240115	2065	4.12	20240103	2210	-2.71	20230706	2000	7.50	20230116	0.10	N	400840	100	5 억		528	N	N	0	N	00	N
45	20240115	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	5367150	2501	37.17	2145	2150	2145	2755	1485	2120	2146.00	0.01	0	-11	2173	2146	2123	2096	2073	2135	2085	5	635	100	1480	5	1	5120000	110	119.17	1.07	12	0.05	18.00	2006.00	2210	20230706	-2.94	2000	20230109	7.25	2150	0.00	20240112	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230116	0.10	N	400840	100	5 억		528	N	N	0	N	00	N
46	20240112	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	14379660	6729	214.78	2135	2150	2100	2775	1495	2135	2136.97	0.01	0	9	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5120000	109	117.78	1.06	12	0.13	18.00	2006.00	2210	20230706	-4.07	2000	20230106	6.00	2150	-1.40	20240112	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230116	0.10	N	400840	100	5 억		519	N	N	0	N	00	N
47	20240112	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	14377540	6728	214.75	2135	2150	2100	2775	1495	2135	2136.97	0.01	0	9	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5120000	110	119.44	1.07	12	0.13	18.00	2006.00	2210	20230706	-2.71	2000	20230106	7.50	2150	0.00	20240112	2065	4.12	20240103	2210	-2.71	20230706	2000	7.50	20230116	0.10	N	400840	100	5 억		519	N	N	0	N	00	N
48	20240112	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	10611485	4961	158.35	2135	2150	2100	2775	1495	2135	2138.98	0.01	0	-3	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5120000	110	119.17	1.07	12	0.10	18.00	2006.00	2210	20230706	-2.94	2000	20230106	7.25	2150	-0.23	20240112	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230116	0.10	N	400840	100	5 억		519	N	N	0	N	00	N
49	20240112	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	9616690	4497	143.54	2135	2150	2100	2775	1495	2135	2138.47	0.01	0	-3	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5120000	110	119.17	1.07	12	0.09	18.00	2006.00	2210	20230706	-2.94	2000	20230106	7.25	2150	-0.23	20240112	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230116	0.10	N	400840	100	5 억		519	N	N	0	N	00	N
50	20240112	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	8801620	4117	131.41	2135	2150	2100	2775	1495	2135	2137.87	0.01	0	-3	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5120000	110	119.17	1.07	12	0.08	18.00	2006.00	2210	20230706	-2.94	2000	20230106	7.25	2150	-0.23	20240112	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230116	0.10	N	400840	100	5 억		519	N	N	0	N	00	N
51	20240112	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	7573825	3544	113.12	2135	2150	2100	2775	1495	2135	2137.08	0.01	0	-3	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5120000	110	119.17	1.07	12	0.07	18.00	2006.00	2210	20230706	-2.94	2000	20230106	7.25	2150	-0.23	20240112	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230116	0.10	N	400840	100	5 억		519	N	N	0	N	00	N
52	20240112	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	5838515	2735	87.30	2135	2145	2100	2775	1495	2135	2134.74	0.01	0	-2	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5120000	110	119.17	1.07	12	0.05	18.00	2006.00	2210	20230706	-2.94	2000	20230106	7.25	2145	0.00	20240112	2065	3.87	20240103	2210	-2.94	20230706	2000	7.25	20230116	0.10	N	400840	100	5 억		519	N	N	0	N	00	N
53	20240112	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	205290	96	3.06	2135	2140	2135	2775	1495	2135	2138.44	0.01	0	0	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5120000	110	118.89	1.07	12	0.00	18.00	2006.00	2210	20230706	-3.17	2000	20230106	7.00	2140	0.00	20240109	2065	3.63	20240103	2210	-3.17	20230706	2000	7.00	20230116	0.10	N	400840	100	5 억		519	N	N	0	N	00	N
54	20240111	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6676545	3133	126.13	2130	2135	2095	2765	1495	2130	2131.04	0.01	0	7	2163	2146	2118	2101	2073	2155	2110	5	635	100	1490	5	1	5120000	109	118.61	1.06	12	0.06	18.00	2006.00	2210	20230706	-3.39	2000	20230105	6.75	2140	-0.23	20240109	2065	3.39	20240103	2210	-3.39	20230706	2000	6.75	20230116	0.10	N	400840	100	5 억		512	N	N	0	N	00	N
55	20240111	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6478000	3040	122.38	2130	2135	2095	2765	1495	2130	2130.92	0.01	0	7	2163	2146	2118	2101	2073	2155	2110	5	635	100	1490	5	1	5120000	109	118.61	1.06	12	0.06	18.00	2006.00	2210	20230706	-3.39	2000	20230105	6.75	2140	-0.23	20240109	2065	3.39	20240103	2210	-3.39	20230706	2000	6.75	20230116	0.10	N	400840	100	5 억		512	N	N	0	N	00	N
56	20240111	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	5677375	2665	107.29	2130	2135	2095	2765	1495	2130	2130.35	0.01	0	7	2163	2146	2118	2101	2073	2155	2110	5	635	100	1490	5	1	5120000	109	118.61	1.06	12	0.05	18.00	2006.00	2210	20230706	-3.39	2000	20230105	6.75	2140	-0.23	20240109	2065	3.39	20240103	2210	-3.39	20230706	2000	6.75	20230116	0.10	N	400840	100	5 억		512	N	N	0	N	00	N
57	20240111	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4934395	2317	93.28	2130	2135	2095	2765	1495	2130	2129.65	0.01	0	7	2163	2146	2118	2101	2073	2155	2110	5	635	100	1490	5	1	5120000	109	118.61	1.06	12	0.05	18.00	2006.00	2210	20230706	-3.39	2000	20230105	6.75	2140	-0.23	20240109	2065	3.39	20240103	2210	-3.39	20230706	2000	6.75	20230116	0.10	N	400840	100	5 억		512	N	N	0	N	00	N
58	20240111	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3652095	1716	69.08	2130	2130	2095	2765	1495	2130	2128.26	0.01	0	7	2163	2146	2118	2101	2073	2155	2110	5	635	100	1490	5	1	5120000	109	118.33	1.06	12	0.03	18.00	2006.00	2210	20230706	-3.62	2000	20230105	6.50	2140	-0.47	20240109	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230116	0.10	N	400840	100	5 억		512	N	N	0	N	00	N
59	20240111	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2859735	1344	54.11	2130	2130	2095	2765	1495	2130	2127.78	0.01	0	7	2163	2146	2118	2101	2073	2155	2110	5	635	100	1490	5	1	5120000	109	118.06	1.06	12	0.03	18.00	2006.00	2210	20230706	-3.85	2000	20230105	6.25	2140	-0.70	20240109	2065	2.91	20240103	2210	-3.85	20230706	2000	6.25	20230116	0.10	N	400840	100	5 억		512	N	N	0	N	00	N
60	20240111	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2034375	956	38.49	2130	2130	2095	2765	1495	2130	2128.01	0.01	0	7	2163	2146	2118	2101	2073	2155	2110	5	635	100	1490	5	1	5120000	109	118.06	1.06	12	0.02	18.00	2006.00	2210	20230706	-3.85	2000	20230105	6.25	2140	-0.70	20240109	2065	2.91	20240103	2210	-3.85	20230706	2000	6.25	20230116	0.10	N	400840	100	5 억		512	N	N	0	N	00	N
61	20240111	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	191700	90	3.62	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	0	2163	2146	2118	2101	2073	2155	2110	5	635	100	1490	5	1	5120000	109	118.33	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.62	2000	20230105	6.50	2140	-0.47	20240109	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230116	0.10	N	400840	100	5 억		512	N	N	0	N	00	N
62	20240110	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	5241405	2474	103.91	2120	2135	2090	2740	1480	2110	2118.60	0.01	0	1553	2160	2135	2115	2090	2070	2125	2080	5	630	100	1470	5	1	5120000	109	118.33	1.06	12	0.05	18.00	2006.00	2210	20230706	-3.62	1995	20230104	6.77	2140	-0.47	20240109	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230110	0.10	N	400840	100	5 억		513	N	N	0	N	00	N
63	20240110	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	5198815	2454	103.07	2120	2135	2090	2740	1480	2110	2118.51	0.01	0	1552	2160	2135	2115	2090	2070	2125	2080	5	630	100	1470	5	1	5120000	109	118.33	1.06	12	0.05	18.00	2006.00	2210	20230706	-3.62	1995	20230104	6.77	2140	-0.47	20240109	2065	3.15	20240103	2210	-3.62	20230706	2000	6.50	20230110	0.10	N	400840	100	5 억		513	N	N	0	N	00	N
64	20240110	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	4962935	2343	98.40	2120	2135	2090	2740	1480	2110	2118.20	0.01	0	1552	2160	2135	2115	2090	2070	2125	2080	5	630	100	1470	5	1	5120000	109	117.78	1.06	12	0.05	18.00	2006.00	2210	20230706	-4.07	1995	20230104	6.27	2140	-0.93	20240109	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230110	0.10	N	400840	100	5 억		513	N	N	0	N	00	N
65	20240110	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	4717015	2227	93.53	2120	2135	2090	2740	1480	2110	2118.10	0.01	0	1411	2160	2135	2115	2090	2070	2125	2080	5	630	100	1470	5	1	5120000	109	117.78	1.06	12	0.04	18.00	2006.00	2210	20230706	-4.07	1995	20230104	6.27	2140	-0.93	20240109	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230110	0.10	N	400840	100	5 억		513	N	N	0	N	00	N
66	20240110	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2845435	1343	56.40	2120	2135	2090	2740	1480	2110	2118.72	0.01	0	1039	2160	2135	2115	2090	2070	2125	2080	5	630	100	1470	5	1	5120000	109	117.78	1.06	12	0.03	18.00	2006.00	2210	20230706	-4.07	1995	20230104	6.27	2140	-0.93	20240109	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230110	0.10	N	400840	100	5 억		513	N	N	0	N	00	N
67	20240110	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1997935	943	39.61	2120	2135	2090	2740	1480	2110	2118.70	0.01	0	749	2160	2135	2115	2090	2070	2125	2080	5	630	100	1470	5	1	5120000	109	117.78	1.06	12	0.02	18.00	2006.00	2210	20230706	-4.07	1995	20230104	6.27	2140	-0.93	20240109	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230110	0.10	N	400840	100	5 억		513	N	N	0	N	00	N
68	20240110	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	1222015	577	24.23	2120	2135	2090	2740	1480	2110	2117.88	0.01	0	383	2160	2135	2115	2090	2070	2125	2080	5	630	100	1470	5	1	5120000	108	116.67	1.05	12	0.01	18.00	2006.00	2210	20230706	-4.98	1995	20230104	5.26	2140	-1.87	20240109	2065	1.69	20240103	2210	-4.98	20230706	2000	5.00	20230110	0.10	N	400840	100	5 억		513	N	N	0	N	00	N
69	20240110	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	188540	89	3.74	2120	2120	2090	2740	1480	2110	2118.43	0.01	0	82	2160	2135	2115	2090	2070	2125	2080	5	630	100	1470	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1995	20230104	4.76	2140	-2.34	20240109	2065	1.21	20240103	2210	-5.43	20230706	2000	4.50	20230110	0.10	N	400840	100	5 억		513	N	N	0	N	00	N
70	20240109	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	5016555	2381	45.70	2115	2140	2095	2730	1470	2100	2106.91	0.01	0	1378	2126	2112	2096	2082	2066	2105	2075	5	630	100	1470	5	1	5120000	108	117.22	1.05	12	0.05	18.00	2006.00	2210	20230706	-4.52	1995	20230104	5.76	2140	-1.40	20240109	2065	2.18	20240103	2210	-4.52	20230706	2000	5.50	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
71	20240109	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	4824435	2290	43.95	2115	2140	2095	2730	1470	2100	2106.74	0.01	0	1377	2126	2112	2096	2082	2066	2105	2075	5	630	100	1470	5	1	5120000	109	117.78	1.06	12	0.04	18.00	2006.00	2210	20230706	-4.07	1995	20230104	6.27	2140	-0.93	20240109	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
72	20240109	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4820195	2288	43.92	2115	2140	2095	2730	1470	2100	2106.73	0.01	0	1377	2126	2112	2096	2082	2066	2105	2075	5	630	100	1470	5	1	5120000	108	117.22	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.52	1995	20230104	5.76	2140	-1.40	20240109	2065	2.18	20240103	2210	-4.52	20230706	2000	5.50	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
73	20240109	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4503695	2138	41.04	2115	2140	2095	2730	1470	2100	2106.50	0.01	0	1227	2126	2112	2096	2082	2066	2105	2075	5	630	100	1470	5	1	5120000	108	117.22	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.52	1995	20230104	5.76	2140	-1.40	20240109	2065	2.18	20240103	2210	-4.52	20230706	2000	5.50	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
74	20240109	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	3022465	1436	27.56	2115	2140	2095	2730	1470	2100	2104.78	0.01	0	526	2126	2112	2096	2082	2066	2105	2075	5	630	100	1470	5	1	5120000	109	117.78	1.06	12	0.03	18.00	2006.00	2210	20230706	-4.07	1995	20230104	6.27	2140	-0.93	20240109	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
75	20240109	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	3022465	1436	27.56	2115	2140	2095	2730	1470	2100	2104.78	0.01	0	526	2126	2112	2096	2082	2066	2105	2075	5	630	100	1470	5	1	5120000	109	117.78	1.06	12	0.03	18.00	2006.00	2210	20230706	-4.07	1995	20230104	6.27	2140	-0.93	20240109	2065	2.66	20240103	2210	-4.07	20230706	2000	6.00	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
76	20240109	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	456765	216	4.15	2115	2140	2110	2730	1470	2100	2114.65	0.01	0	155	2126	2112	2096	2082	2066	2105	2075	5	630	100	1470	5	1	5120000	108	117.50	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.30	1995	20230104	6.02	2140	-1.17	20240109	2065	2.42	20240103	2210	-4.30	20230706	2000	5.75	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
77	20240109	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2126	2112	2096	2082	2066	2105	2075	5	630	100	1470	5	1	5120000	108	116.67	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.98	1995	20230104	5.26	2120	-0.94	20240105	2065	1.69	20240103	2210	-4.98	20230706	2000	5.00	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
78	20240108	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	10883555	5210	282.54	2105	2110	2080	2715	1465	2090	2088.97	0.01	0	-107	2146	2117	2091	2062	2036	2132	2077	5	625	100	1460	5	1	5120000	108	116.67	1.05	12	0.10	18.00	2006.00	2210	20230706	-4.98	1995	20230104	5.26	2120	-0.94	20240105	2065	1.69	20240103	2210	-4.98	20230706	2000	5.00	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
79	20240108	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	10434155	4996	270.93	2105	2110	2080	2715	1465	2090	2088.50	0.01	0	0	2146	2117	2091	2062	2036	2132	2077	5	625	100	1460	5	1	5120000	108	116.94	1.05	12	0.10	18.00	2006.00	2210	20230706	-4.75	1995	20230104	5.51	2120	-0.71	20240105	2065	1.94	20240103	2210	-4.75	20230706	2000	5.25	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
80	20240108	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	9312745	4462	241.97	2105	2110	2080	2715	1465	2090	2087.12	0.01	0	0	2146	2117	2091	2062	2036	2132	2077	5	625	100	1460	5	1	5120000	108	116.67	1.05	12	0.09	18.00	2006.00	2210	20230706	-4.98	1995	20230104	5.26	2120	-0.94	20240105	2065	1.69	20240103	2210	-4.98	20230706	2000	5.00	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
81	20240108	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	8382440	4019	217.95	2105	2110	2080	2715	1465	2090	2085.70	0.01	0	0	2146	2117	2091	2062	2036	2132	2077	5	625	100	1460	5	1	5120000	108	117.22	1.05	12	0.08	18.00	2006.00	2210	20230706	-4.52	1995	20230104	5.76	2120	-0.47	20240105	2065	2.18	20240103	2210	-4.52	20230706	2000	5.50	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
82	20240108	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	8382440	4019	217.95	2105	2110	2080	2715	1465	2090	2085.70	0.01	0	0	2146	2117	2091	2062	2036	2132	2077	5	625	100	1460	5	1	5120000	108	117.22	1.05	12	0.08	18.00	2006.00	2210	20230706	-4.52	1995	20230104	5.76	2120	-0.47	20240105	2065	2.18	20240103	2210	-4.52	20230706	2000	5.50	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
83	20240108	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8380330	4018	217.90	2105	2105	2080	2715	1465	2090	2085.70	0.01	0	0	2146	2117	2091	2062	2036	2132	2077	5	625	100	1460	5	1	5120000	107	116.39	1.04	12	0.08	18.00	2006.00	2210	20230706	-5.20	1995	20230104	5.01	2120	-1.18	20240105	2065	1.45	20240103	2210	-5.20	20230706	2000	4.75	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
84	20240108	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	6719300	3227	175.00	2105	2105	2080	2715	1465	2090	2082.21	0.01	0	0	2146	2117	2091	2062	2036	2132	2077	5	625	100	1460	5	1	5120000	108	116.94	1.05	12	0.06	18.00	2006.00	2210	20230706	-4.75	1995	20230104	5.51	2120	-0.71	20240105	2065	1.94	20240103	2210	-4.75	20230706	2000	5.25	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
85	20240108	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2146	2117	2091	2062	2036	2132	2077	5	625	100	1460	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1995	20230104	4.76	2120	-1.42	20240105	2065	1.21	20240103	2210	-5.43	20230706	2000	4.50	20230109	0.10	N	400840	100	5 억		508	N	N	0	N	00	N
86	20240105	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3841855	1844	65.11	2085	2120	2065	2710	1460	2085	2083.44	0.01	0	-16	2118	2101	2083	2066	2048	2102	2067	5	625	100	1450	5	1	5120000	107	116.11	1.04	12	0.04	18.00	2006.00	2210	20230706	-5.43	1995	20230104	4.76	2120	-1.42	20240105	2065	1.21	20240105	2210	-5.43	20230706	2000	4.50	20230105	0.10	N	400840	100	5 억		511	N	N	0	N	00	N
87	20240105	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3795875	1822	64.34	2085	2120	2065	2710	1460	2085	2083.36	0.01	0	-16	2118	2101	2083	2066	2048	2102	2067	5	625	100	1450	5	1	5120000	107	116.11	1.04	12	0.04	18.00	2006.00	2210	20230706	-5.43	1995	20230104	4.76	2120	-1.42	20240105	2065	1.21	20240105	2210	-5.43	20230706	2000	4.50	20230105	0.10	N	400840	100	5 억		511	N	N	0	N	00	N
88	20240105	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	3758245	1804	63.70	2085	2120	2065	2710	1460	2085	2083.28	0.01	0	-14	2118	2101	2083	2066	2048	2102	2067	5	625	100	1450	5	1	5120000	108	116.94	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.75	1995	20230104	5.51	2120	-0.71	20240105	2065	1.94	20240105	2210	-4.75	20230706	2000	5.25	20230105	0.10	N	400840	100	5 억		511	N	N	0	N	00	N
89	20240105	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	3758245	1804	63.70	2085	2120	2065	2710	1460	2085	2083.28	0.01	0	-14	2118	2101	2083	2066	2048	2102	2067	5	625	100	1450	5	1	5120000	108	116.94	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.75	1995	20230104	5.51	2120	-0.71	20240105	2065	1.94	20240105	2210	-4.75	20230706	2000	5.25	20230105	0.10	N	400840	100	5 억		511	N	N	0	N	00	N
90	20240105	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	3749825	1800	63.56	2085	2120	2065	2710	1460	2085	2083.24	0.01	0	-14	2118	2101	2083	2066	2048	2102	2067	5	625	100	1450	5	1	5120000	109	117.78	1.06	12	0.04	18.00	2006.00	2210	20230706	-4.07	1995	20230104	6.27	2120	0.00	20240105	2065	2.66	20240105	2210	-4.07	20230706	2000	6.00	20230105	0.10	N	400840	100	5 억		511	N	N	0	N	00	N
91	20240105	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	3749825	1800	63.56	2085	2120	2065	2710	1460	2085	2083.24	0.01	0	-14	2118	2101	2083	2066	2048	2102	2067	5	625	100	1450	5	1	5120000	109	117.78	1.06	12	0.04	18.00	2006.00	2210	20230706	-4.07	1995	20230104	6.27	2120	0.00	20240105	2065	2.66	20240105	2210	-4.07	20230706	2000	6.00	20230105	0.10	N	400840	100	5 억		511	N	N	0	N	00	N
92	20240105	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	2696720	1300	45.90	2085	2105	2065	2710	1460	2085	2074.40	0.01	0	11	2118	2101	2083	2066	2048	2102	2067	5	625	100	1450	5	1	5120000	108	116.94	1.05	12	0.03	18.00	2006.00	2210	20230706	-4.75	1995	20230104	5.51	2105	0.00	20240102	2065	1.94	20240105	2210	-4.75	20230706	2000	5.25	20230105	0.10	N	400840	100	5 억		511	N	N	0	N	00	N
93	20240105	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	2065220	1000	35.31	2085	2085	2065	2710	1460	2085	2065.22	0.01	0	11	2118	2101	2083	2066	2048	2102	2067	5	625	100	1450	5	1	5120000	106	114.72	1.03	12	0.02	18.00	2006.00	2210	20230706	-6.56	1995	20230104	3.51	2105	-1.90	20240102	2065	0.00	20240105	2210	-6.56	20230706	2000	3.25	20230105	0.10	N	400840	100	5 억		511	N	N	0	N	00	N
94	20240104	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5894060	2832	94.81	2085	2100	2065	2710	1460	2085	2081.24	0.01	0	722	2105	2095	2080	2070	2055	2100	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.06	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2065	0.97	20240104	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		474	N	N	0	N	00	N
95	20240104	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5810700	2792	93.47	2085	2100	2065	2710	1460	2085	2081.20	0.01	0	741	2105	2095	2080	2070	2055	2100	2075	5	625	100	1450	5	1	5120000	106	115.56	1.04	12	0.05	18.00	2006.00	2210	20230706	-5.88	1995	20230104	4.26	2105	-1.19	20240102	2065	0.73	20240104	2210	-5.88	20230706	1995	4.26	20230104	0.10	N	400840	100	5 억		474	N	N	0	N	00	N
96	20240104	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3138625	1505	50.39	2085	2100	2085	2710	1460	2085	2085.47	0.01	0	421	2105	2095	2080	2070	2055	2100	2075	5	625	100	1450	5	1	5120000	107	116.11	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.43	1995	20230104	4.76	2105	-0.71	20240102	2065	1.21	20240103	2210	-5.43	20230706	1995	4.76	20230104	0.10	N	400840	100	5 억		474	N	N	0	N	00	N
97	20240104	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1237065	593	19.85	2085	2090	2085	2710	1460	2085	2086.11	0.01	0	383	2105	2095	2080	2070	2055	2100	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2065	0.97	20240103	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		474	N	N	0	N	00	N
98	20240104	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	784010	376	12.59	2085	2090	2085	2710	1460	2085	2085.13	0.01	0	266	2105	2095	2080	2070	2055	2100	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2065	0.97	20240103	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		474	N	N	0	N	00	N
99	20240104	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	212720	102	3.41	2085	2090	2085	2710	1460	2085	2085.49	0.01	0	92	2105	2095	2080	2070	2055	2100	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2065	0.97	20240103	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		474	N	N	0	N	00	N
100	20240104	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	112640	54	1.81	2085	2090	2085	2710	1460	2085	2085.93	0.01	0	44	2105	2095	2080	2070	2055	2100	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2065	0.97	20240103	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		474	N	N	0	N	00	N
101	20240104	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18765	9	0.30	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	9	2105	2095	2080	2070	2055	2100	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2065	0.97	20240103	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		474	N	N	0	N	00	N
102	20240103	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6187025	2987	3433.33	2080	2090	2065	2710	1460	2085	2071.32	0.01	0	-579	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.06	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2065	0.97	20240103	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
103	20240103	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	4625785	2233	2566.67	2080	2090	2070	2710	1460	2085	2071.56	0.01	0	-489	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	5120000	106	115.00	1.03	12	0.04	18.00	2006.00	2210	20230706	-6.33	1995	20230104	3.76	2105	-1.66	20240102	2070	0.00	20240103	2210	-6.33	20230706	1995	3.76	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
104	20240103	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2543345	1227	1410.34	2080	2090	2070	2710	1460	2085	2072.82	0.01	0	-13	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	5120000	106	115.56	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.88	1995	20230104	4.26	2105	-1.19	20240102	2070	0.48	20240103	2210	-5.88	20230706	1995	4.26	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
105	20240103	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2518385	1215	1396.55	2080	2090	2070	2710	1460	2085	2072.74	0.01	0	-1	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	5120000	107	116.11	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.43	1995	20230104	4.76	2105	-0.71	20240102	2070	0.97	20240103	2210	-5.43	20230706	1995	4.76	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
106	20240103	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2516295	1214	1395.40	2080	2090	2070	2710	1460	2085	2072.73	0.01	0	-1	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2070	0.72	20240103	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
107	20240103	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	2487100	1200	1379.31	2080	2080	2070	2710	1460	2085	2072.58	0.01	0	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	5120000	106	115.00	1.03	12	0.02	18.00	2006.00	2210	20230706	-6.33	1995	20230104	3.76	2105	-1.66	20240102	2070	0.00	20240103	2210	-6.33	20230706	1995	3.76	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
108	20240103	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2085	0.00	20240102	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
109	20240103	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1995	20230104	4.51	2105	-0.95	20240102	2085	0.00	20240102	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
110	20240102	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	181665	87	0.27	2105	2105	2085	2730	1470	2100	2088.10	0.01	0	0	2143	2121	2088	2066	2033	2132	2077	5	630	100	1470	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1995	20221226	4.51	2105	-0.95	20240102	2085	0.00	20240102	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
111	20240102	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	125370	60	0.18	2105	2105	2085	2730	1470	2100	2089.50	0.01	0	0	2143	2121	2088	2066	2033	2132	2077	5	630	100	1470	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1995	20221226	4.51	2105	-0.95	20240102	2085	0.00	20240102	2210	-5.66	20230706	1995	4.51	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
112	20240102	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6290	3	0.01	2105	2105	2090	2730	1470	2100	2096.67	0.01	0	0	2143	2121	2088	2066	2033	2132	2077	5	630	100	1470	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1995	20221226	4.76	2105	-0.71	20240102	2090	0.00	20240102	2210	-5.43	20230706	1995	4.76	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
113	20240102	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6290	3	0.01	2105	2105	2090	2730	1470	2100	2096.67	0.01	0	0	2143	2121	2088	2066	2033	2132	2077	5	630	100	1470	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1995	20221226	4.76	2105	-0.71	20240102	2090	0.00	20240102	2210	-5.43	20230706	1995	4.76	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
114	20240102	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6290	3	0.01	2105	2105	2090	2730	1470	2100	2096.67	0.01	0	0	2143	2121	2088	2066	2033	2132	2077	5	630	100	1470	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1995	20221226	4.76	2105	-0.71	20240102	2090	0.00	20240102	2210	-5.43	20230706	1995	4.76	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
115	20240102	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4200	2	0.01	2105	2105	2095	2730	1470	2100	2100.00	0.01	0	0	2143	2121	2088	2066	2033	2132	2077	5	630	100	1470	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1995	20221226	5.01	2105	-0.48	20240102	2095	0.00	20240102	2210	-5.20	20230706	1995	5.01	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
116	20240102	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2105	1	0.00	2105	2105	2105	2730	1470	2100	2105.00	0.01	0	0	2143	2121	2088	2066	2033	2132	2077	5	630	100	1470	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1995	20221226	5.51	2105	0.00	20240102	2105	0.00	20240102	2210	-4.75	20230706	1995	5.51	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N
117	20240102	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2143	2121	2088	2066	2033	2132	2077	5	630	100	1470	5	1	5120000	108	116.67	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.98	1995	20221226	5.26	0	0.00	0	0	0.00	0	2210	-4.98	20230706	1995	5.26	20230104	0.10	N	400840	100	5 억		475	N	N	0	N	00	N