KissMeData/422040/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	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	13117260	6149	82.27	2105	2155	2105	2760	1490	2125	2133.23	0.03	0	-1513	2145	2135	2125	2115	2105	2140	2120	7	635	100	1480	5	1	7160000	153	1067.50	1.15	12	0.09	2.00	1856.00	2235	20230607	-4.47	2015	20231114	5.96	2160	-1.16	20240116	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230125	0.06	N	422040	100	7 억		2473	N	N	0	N	00	N
3	20240123	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	7914930	3707	49.60	2105	2155	2105	2760	1490	2125	2135.13	0.03	0	-841	2145	2135	2125	2115	2105	2140	2120	7	635	100	1480	5	1	7160000	153	1065.00	1.15	12	0.05	2.00	1856.00	2235	20230607	-4.70	2015	20231114	5.71	2160	-1.39	20240116	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230125	0.06	N	422040	100	7 억		2473	N	N	0	N	00	N
4	20240123	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	5387100	2520	33.72	2105	2155	2105	2760	1490	2125	2137.74	0.03	0	-129	2145	2135	2125	2115	2105	2140	2120	7	635	100	1480	5	1	7160000	153	1065.00	1.15	12	0.04	2.00	1856.00	2235	20230607	-4.70	2015	20231114	5.71	2160	-1.39	20240116	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230125	0.06	N	422040	100	7 억		2473	N	N	0	N	00	N
5	20240123	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	137105	65	0.87	2105	2115	2105	2760	1490	2125	2109.31	0.03	0	-24	2145	2135	2125	2115	2105	2140	2120	7	635	100	1480	5	1	7160000	151	1057.50	1.14	12	0.00	2.00	1856.00	2235	20230607	-5.37	2015	20231114	4.96	2160	-2.08	20240116	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230125	0.06	N	422040	100	7 억		2473	N	N	0	N	00	N
6	20240119	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	23485570	11183	77.86	2090	2130	2090	2730	1470	2100	2100.11	0.03	0	-3981	2143	2121	2108	2086	2073	2115	2080	7	630	100	1470	5	1	7160000	151	1057.50	1.14	12	0.16	2.00	1856.00	2235	20230607	-5.37	2015	20231114	4.96	2160	-2.08	20240116	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230119	0.06	N	422040	100	7 억		2478	N	N	0	N	00	N
7	20240119	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	23166355	11031	76.80	2090	2130	2090	2730	1470	2100	2100.11	0.03	0	-3891	2143	2121	2108	2086	2073	2115	2080	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.15	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2160	-2.78	20240116	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230119	0.06	N	422040	100	7 억		2478	N	N	0	N	00	N
8	20240119	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19046155	9069	63.14	2090	2130	2090	2730	1470	2100	2100.14	0.03	0	-3136	2143	2121	2108	2086	2073	2115	2080	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.13	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2160	-2.78	20240116	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230119	0.06	N	422040	100	7 억		2478	N	N	0	N	00	N
9	20240119	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	15812155	7529	52.42	2090	2130	2090	2730	1470	2100	2100.17	0.03	0	-2367	2143	2121	2108	2086	2073	2115	2080	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.11	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2160	-2.78	20240116	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230119	0.06	N	422040	100	7 억		2478	N	N	0	N	00	N
10	20240119	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12399405	5904	41.11	2090	2130	2090	2730	1470	2100	2100.17	0.03	0	-1626	2143	2121	2108	2086	2073	2115	2080	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.08	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2160	-2.78	20240116	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230119	0.06	N	422040	100	7 억		2478	N	N	0	N	00	N
11	20240119	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5461635	2599	18.10	2090	2130	2090	2730	1470	2100	2101.44	0.03	0	-874	2143	2121	2108	2086	2073	2115	2080	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.04	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2160	-2.78	20240116	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230119	0.06	N	422040	100	7 억		2478	N	N	0	N	00	N
12	20240119	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2752530	1309	9.11	2090	2130	2090	2730	1470	2100	2102.77	0.03	0	-324	2143	2121	2108	2086	2073	2115	2080	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.02	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2160	-2.78	20240116	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230119	0.06	N	422040	100	7 억		2478	N	N	0	N	00	N
13	20240119	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	366750	175	1.22	2090	2100	2090	2730	1470	2100	2095.71	0.03	0	0	2143	2121	2108	2086	2073	2115	2080	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.00	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2160	-2.78	20240116	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230119	0.06	N	422040	100	7 억		2478	N	N	0	N	00	N
14	20240118	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	30246620	14363	220.49	2115	2130	2095	2760	1490	2125	2105.87	0.04	0	-3339	2138	2131	2123	2116	2108	2127	2112	7	635	100	1480	5	1	7160000	150	1050.00	1.13	12	0.20	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2160	-2.78	20240116	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230118	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
15	20240118	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	29016440	13777	211.50	2115	2130	2095	2760	1490	2125	2106.15	0.04	0	-2784	2138	2131	2123	2116	2108	2127	2112	7	635	100	1480	5	1	7160000	150	1050.00	1.13	12	0.19	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2160	-2.78	20240116	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230118	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
16	20240118	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	11434420	5410	83.05	2115	2130	2100	2760	1490	2125	2113.57	0.04	0	-1395	2138	2131	2123	2116	2108	2127	2112	7	635	100	1480	5	1	7160000	151	1052.50	1.13	12	0.08	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2160	-2.55	20240116	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230118	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
17	20240118	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4015260	1896	29.11	2115	2130	2100	2760	1490	2125	2117.75	0.04	0	-405	2138	2131	2123	2116	2108	2127	2112	7	635	100	1480	5	1	7160000	152	1060.00	1.14	12	0.03	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2160	-1.85	20240116	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230118	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
18	20240118	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2469780	1167	17.92	2115	2130	2100	2760	1490	2125	2116.35	0.04	0	-226	2138	2131	2123	2116	2108	2127	2112	7	635	100	1480	5	1	7160000	152	1060.00	1.14	12	0.02	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2160	-1.85	20240116	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230118	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
19	20240118	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1301660	616	9.46	2115	2130	2100	2760	1490	2125	2113.08	0.04	0	-40	2138	2131	2123	2116	2108	2127	2112	7	635	100	1480	5	1	7160000	152	1060.00	1.14	12	0.01	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2160	-1.85	20240116	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230118	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
20	20240118	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	890425	422	6.48	2115	2130	2100	2760	1490	2125	2110.01	0.04	0	-8	2138	2131	2123	2116	2108	2127	2112	7	635	100	1480	5	1	7160000	152	1060.00	1.14	12	0.01	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2160	-1.85	20240116	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230118	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
21	20240118	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	80010	38	0.58	2115	2115	2105	2760	1490	2125	2105.53	0.04	0	0	2138	2131	2123	2116	2108	2127	2112	7	635	100	1480	5	1	7160000	151	1052.50	1.13	12	0.00	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2160	-2.55	20240116	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230118	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
22	20240117	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	13809595	6514	21.56	2130	2130	2115	2760	1490	2125	2119.99	0.04	0	0	2181	2152	2131	2102	2081	2142	2092	7	635	100	1480	5	1	7160000	152	1062.50	1.14	12	0.09	2.00	1856.00	2235	20230607	-4.92	2015	20231114	5.46	2160	-1.62	20240116	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230117	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
23	20240117	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	13809595	6514	21.56	2130	2130	2115	2760	1490	2125	2119.99	0.04	0	0	2181	2152	2131	2102	2081	2142	2092	7	635	100	1480	5	1	7160000	152	1062.50	1.14	12	0.09	2.00	1856.00	2235	20230607	-4.92	2015	20231114	5.46	2160	-1.62	20240116	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230117	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
24	20240117	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	9875115	4658	15.41	2130	2130	2120	2760	1490	2125	2120.03	0.04	0	0	2181	2152	2131	2102	2081	2142	2092	7	635	100	1480	5	1	7160000	152	1060.00	1.14	12	0.07	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2160	-1.85	20240116	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230117	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
25	20240117	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	9289945	4382	14.50	2130	2130	2120	2760	1490	2125	2120.02	0.04	0	0	2181	2152	2131	2102	2081	2142	2092	7	635	100	1480	5	1	7160000	152	1060.00	1.14	12	0.06	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2160	-1.85	20240116	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230117	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
26	20240117	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8717545	4112	13.61	2130	2130	2120	2760	1490	2125	2120.03	0.04	0	0	2181	2152	2131	2102	2081	2142	2092	7	635	100	1480	5	1	7160000	152	1060.00	1.14	12	0.06	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2160	-1.85	20240116	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230117	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
27	20240117	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	248145	117	0.39	2130	2130	2120	2760	1490	2125	2120.90	0.04	0	0	2181	2152	2131	2102	2081	2142	2092	7	635	100	1480	5	1	7160000	152	1060.00	1.14	12	0.00	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2160	-1.85	20240116	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230117	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
28	20240117	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	248145	117	0.39	2130	2130	2120	2760	1490	2125	2120.90	0.04	0	0	2181	2152	2131	2102	2081	2142	2092	7	635	100	1480	5	1	7160000	152	1060.00	1.14	12	0.00	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2160	-1.85	20240116	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230117	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
29	20240117	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2181	2152	2131	2102	2081	2142	2092	7	635	100	1480	5	1	7160000	152	1062.50	1.14	12	0.00	2.00	1856.00	2235	20230607	-4.92	2015	20231114	5.46	2160	-1.62	20240116	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230117	0.06	N	422040	100	7 억		2555	N	N	0	N	00	N
30	20240116	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	64372585	30218	214.83	2160	2160	2110	2795	1505	2150	2130.27	0.04	0	-5936	2170	2160	2140	2130	2110	2165	2135	7	645	100	1500	5	1	7160000	152	1062.50	1.14	12	0.42	2.00	1856.00	2235	20230607	-4.92	2015	20231114	5.46	2160	-1.62	20240116	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230116	0.06	N	422040	100	7 억		2719	N	N	0	N	00	N
31	20240116	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	64211290	30142	214.29	2160	2160	2110	2795	1505	2150	2130.29	0.04	0	-5938	2170	2160	2140	2130	2110	2165	2135	7	645	100	1500	5	1	7160000	153	1065.00	1.15	12	0.42	2.00	1856.00	2235	20230607	-4.70	2015	20231114	5.71	2160	-1.39	20240116	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230116	0.06	N	422040	100	7 억		2719	N	N	0	N	00	N
32	20240116	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	42964505	20114	143.00	2160	2160	2125	2795	1505	2150	2136.05	0.04	0	-4753	2170	2160	2140	2130	2110	2165	2135	7	645	100	1500	5	1	7160000	153	1065.00	1.15	12	0.28	2.00	1856.00	2235	20230607	-4.70	2015	20231114	5.71	2160	-1.39	20240116	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230116	0.06	N	422040	100	7 억		2719	N	N	0	N	00	N
33	20240116	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	24353670	11387	80.95	2160	2160	2130	2795	1505	2150	2138.73	0.04	0	-3196	2170	2160	2140	2130	2110	2165	2135	7	645	100	1500	5	1	7160000	153	1067.50	1.15	12	0.16	2.00	1856.00	2235	20230607	-4.47	2015	20231114	5.96	2160	-1.16	20240116	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230116	0.06	N	422040	100	7 억		2719	N	N	0	N	00	N
34	20240116	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	21018800	9825	69.85	2160	2160	2130	2795	1505	2150	2139.32	0.04	0	-1697	2170	2160	2140	2130	2110	2165	2135	7	645	100	1500	5	1	7160000	153	1067.50	1.15	12	0.14	2.00	1856.00	2235	20230607	-4.47	2015	20231114	5.96	2160	-1.16	20240116	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230116	0.06	N	422040	100	7 억		2719	N	N	0	N	00	N
35	20240116	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	12330510	5755	40.91	2160	2160	2140	2795	1505	2150	2142.57	0.04	0	-62	2170	2160	2140	2130	2110	2165	2135	7	645	100	1500	5	1	7160000	153	1070.00	1.15	12	0.08	2.00	1856.00	2235	20230607	-4.25	2015	20231114	6.20	2160	-0.93	20240116	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230116	0.06	N	422040	100	7 억		2719	N	N	0	N	00	N
36	20240116	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	53755	25	0.18	2160	2160	2140	2795	1505	2150	2150.20	0.04	0	-1	2170	2160	2140	2130	2110	2165	2135	7	645	100	1500	5	1	7160000	153	1070.00	1.15	12	0.00	2.00	1856.00	2235	20230607	-4.25	2015	20231114	6.20	2160	-0.93	20240116	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230116	0.06	N	422040	100	7 억		2719	N	N	0	N	00	N
37	20240116	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	2160	1	0.01	2160	2160	2160	2795	1505	2150	2160.00	0.04	0	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1500	5	1	7160000	155	1080.00	1.16	12	0.00	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2160	0.00	20240116	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230116	0.06	N	422040	100	7 억		2719	N	N	0	N	00	N
38	20240115	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	30039920	14066	143.99	2150	2150	2120	2785	1505	2145	2135.64	0.04	0	185	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7160000	154	1075.00	1.16	12	0.20	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2150	0.00	20240115	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230116	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
39	20240115	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	29494460	13812	141.39	2150	2150	2120	2785	1505	2145	2135.42	0.04	0	186	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7160000	154	1072.50	1.16	12	0.19	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2150	-0.23	20240115	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230116	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
40	20240115	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	28228510	13221	135.34	2150	2150	2120	2785	1505	2145	2135.13	0.04	0	185	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7160000	153	1070.00	1.15	12	0.18	2.00	1856.00	2235	20230607	-4.25	2015	20231114	6.20	2150	-0.47	20240115	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230116	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
41	20240115	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	15093345	7074	72.41	2150	2150	2120	2785	1505	2145	2133.64	0.04	0	181	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7160000	153	1067.50	1.15	12	0.10	2.00	1856.00	2235	20230607	-4.47	2015	20231114	5.96	2150	-0.70	20240115	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230116	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
42	20240115	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	14459525	6777	69.37	2150	2150	2120	2785	1505	2145	2133.62	0.04	0	181	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7160000	153	1065.00	1.15	12	0.09	2.00	1856.00	2235	20230607	-4.70	2015	20231114	5.71	2150	-0.93	20240115	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230116	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
43	20240115	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	12178350	5708	58.43	2150	2150	2125	2785	1505	2145	2133.56	0.04	0	180	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7160000	152	1062.50	1.14	12	0.08	2.00	1856.00	2235	20230607	-4.92	2015	20231114	5.46	2150	-1.16	20240115	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230116	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
44	20240115	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	6211740	2908	29.77	2150	2150	2130	2785	1505	2145	2136.09	0.04	0	81	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7160000	153	1065.00	1.15	12	0.04	2.00	1856.00	2235	20230607	-4.70	2015	20231114	5.71	2150	-0.93	20240115	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230116	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
45	20240115	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	101050	47	0.48	2150	2150	2150	2785	1505	2145	2150.00	0.04	0	0	2175	2160	2130	2115	2085	2167	2122	7	640	100	1500	5	1	7160000	154	1075.00	1.16	12	0.00	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2150	0.00	20240115	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230116	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
46	20240112	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	40	2	1.90	20669845	9769	438.07	2105	2145	2100	2735	1475	2105	2115.86	0.04	0	-2	2125	2115	2095	2085	2065	2120	2090	7	630	100	1470	5	1	7160000	154	1072.50	1.16	12	0.14	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2145	0.00	20240112	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230112	0.06	N	422040	100	7 억		2536	N	N	0	N	00	N
47	20240112	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	35	2	1.66	19377920	9166	411.03	2105	2140	2100	2735	1475	2105	2114.11	0.04	0	-1	2125	2115	2095	2085	2065	2120	2090	7	630	100	1470	5	1	7160000	153	1070.00	1.15	12	0.13	2.00	1856.00	2235	20230607	-4.25	2015	20231114	6.20	2140	0.00	20240112	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230112	0.06	N	422040	100	7 억		2536	N	N	0	N	00	N
48	20240112	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	17862465	8455	379.15	2105	2130	2100	2735	1475	2105	2112.65	0.04	0	0	2125	2115	2095	2085	2065	2120	2090	7	630	100	1470	5	1	7160000	153	1065.00	1.15	12	0.12	2.00	1856.00	2235	20230607	-4.70	2015	20231114	5.71	2130	0.00	20240112	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230112	0.06	N	422040	100	7 억		2536	N	N	0	N	00	N
49	20240112	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	15909705	7537	337.98	2105	2125	2100	2735	1475	2105	2110.88	0.04	0	0	2125	2115	2095	2085	2065	2120	2090	7	630	100	1470	5	1	7160000	152	1060.00	1.14	12	0.11	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2125	-0.24	20240112	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230112	0.06	N	422040	100	7 억		2536	N	N	0	N	00	N
50	20240112	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	15303385	7251	325.16	2105	2125	2100	2735	1475	2105	2110.52	0.04	0	0	2125	2115	2095	2085	2065	2120	2090	7	630	100	1470	5	1	7160000	152	1060.00	1.14	12	0.10	2.00	1856.00	2235	20230607	-5.15	2015	20231114	5.21	2125	-0.24	20240112	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230112	0.06	N	422040	100	7 억		2536	N	N	0	N	00	N
51	20240112	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	11530885	5468	245.20	2105	2110	2100	2735	1475	2105	2108.79	0.04	0	0	2125	2115	2095	2085	2065	2120	2090	7	630	100	1470	5	1	7160000	151	1055.00	1.14	12	0.08	2.00	1856.00	2235	20230607	-5.59	2015	20231114	4.71	2110	0.00	20240109	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230112	0.06	N	422040	100	7 억		2536	N	N	0	N	00	N
52	20240112	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10648980	5049	226.41	2105	2110	2105	2735	1475	2105	2109.13	0.04	0	-7	2125	2115	2095	2085	2065	2120	2090	7	630	100	1470	5	1	7160000	151	1055.00	1.14	12	0.07	2.00	1856.00	2235	20230607	-5.59	2015	20231114	4.71	2110	0.00	20240109	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230112	0.06	N	422040	100	7 억		2536	N	N	0	N	00	N
53	20240112	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3983490	1890	84.75	2105	2110	2105	2735	1475	2105	2107.67	0.04	0	-7	2125	2115	2095	2085	2065	2120	2090	7	630	100	1470	5	1	7160000	151	1055.00	1.14	12	0.03	2.00	1856.00	2235	20230607	-5.59	2015	20231114	4.71	2110	0.00	20240109	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230112	0.06	N	422040	100	7 억		2536	N	N	0	N	00	N
54	20240111	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4643585	2230	106.34	2105	2105	2075	2735	1475	2105	2082.33	0.04	0	2	2121	2112	2101	2092	2081	2115	2095	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.03	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	-0.24	20240109	2075	1.45	20240111	2235	-5.82	20230607	2015	4.47	20230111	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
55	20240111	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4643585	2230	106.34	2105	2105	2075	2735	1475	2105	2082.33	0.04	0	2	2121	2112	2101	2092	2081	2115	2095	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.03	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	-0.24	20240109	2075	1.45	20240111	2235	-5.82	20230607	2015	4.47	20230111	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
56	20240111	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4635165	2226	106.15	2105	2105	2075	2735	1475	2105	2082.28	0.04	0	2	2121	2112	2101	2092	2081	2115	2095	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.03	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2110	-0.47	20240109	2075	1.20	20240111	2235	-6.04	20230607	2015	4.22	20230111	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
57	20240111	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	4582665	2201	104.96	2105	2105	2075	2735	1475	2105	2082.08	0.04	0	2	2121	2112	2101	2092	2081	2115	2095	7	630	100	1470	5	1	7160000	150	1045.00	1.13	12	0.03	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2110	-0.95	20240109	2075	0.72	20240111	2235	-6.49	20230607	2015	3.72	20230111	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
58	20240111	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4330440	2081	99.24	2105	2105	2075	2735	1475	2105	2080.94	0.04	0	0	2121	2112	2101	2092	2081	2115	2095	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.03	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	-0.24	20240109	2075	1.45	20240111	2235	-5.82	20230607	2015	4.47	20230111	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
59	20240111	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4330440	2081	99.24	2105	2105	2075	2735	1475	2105	2080.94	0.04	0	0	2121	2112	2101	2092	2081	2115	2095	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.03	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	-0.24	20240109	2075	1.45	20240111	2235	-5.82	20230607	2015	4.47	20230111	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
60	20240111	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4330440	2081	99.24	2105	2105	2075	2735	1475	2105	2080.94	0.04	0	0	2121	2112	2101	2092	2081	2115	2095	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.03	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	-0.24	20240109	2075	1.45	20240111	2235	-5.82	20230607	2015	4.47	20230111	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
61	20240111	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.04	0	0	2121	2112	2101	2092	2081	2115	2095	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.00	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	-0.24	20240109	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230111	0.06	N	422040	100	7 억		2534	N	N	0	N	00	N
62	20240110	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4406895	2097	16.36	2105	2110	2090	2730	1470	2100	2101.52	0.03	0	31	2130	2115	2095	2080	2060	2122	2087	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.03	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	0.00	20240109	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230110	0.06	N	422040	100	7 억		2503	N	N	0	N	00	N
63	20240110	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4406895	2097	16.36	2105	2110	2090	2730	1470	2100	2101.52	0.03	0	31	2130	2115	2095	2080	2060	2122	2087	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.03	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	0.00	20240109	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230110	0.06	N	422040	100	7 억		2503	N	N	0	N	00	N
64	20240110	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3860145	1837	14.33	2105	2110	2090	2730	1470	2100	2101.33	0.03	0	31	2130	2115	2095	2080	2060	2122	2087	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.03	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2110	0.00	20240109	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230110	0.06	N	422040	100	7 억		2503	N	N	0	N	00	N
65	20240110	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3797145	1807	14.10	2105	2110	2090	2730	1470	2100	2101.35	0.03	0	31	2130	2115	2095	2080	2060	2122	2087	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.03	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2110	0.00	20240109	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230110	0.06	N	422040	100	7 억		2503	N	N	0	N	00	N
66	20240110	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3198655	1522	11.88	2105	2110	2090	2730	1470	2100	2101.61	0.03	0	24	2130	2115	2095	2080	2060	2122	2087	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.02	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2110	0.00	20240109	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230110	0.06	N	422040	100	7 억		2503	N	N	0	N	00	N
67	20240110	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1207855	574	4.48	2105	2110	2090	2730	1470	2100	2104.28	0.03	0	2	2130	2115	2095	2080	2060	2122	2087	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.01	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	0.00	20240109	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230110	0.06	N	422040	100	7 억		2503	N	N	0	N	00	N
68	20240110	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	104960	50	0.39	2105	2110	2090	2730	1470	2100	2099.20	0.03	0	2	2130	2115	2095	2080	2060	2122	2087	7	630	100	1470	5	1	7160000	151	1052.50	1.13	12	0.00	2.00	1856.00	2235	20230607	-5.82	2015	20231114	4.47	2110	0.00	20240109	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230110	0.06	N	422040	100	7 억		2503	N	N	0	N	00	N
69	20240110	091216	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	0.03	0	0	2130	2115	2095	2080	2060	2122	2087	7	630	100	1470	5	1	7160000	150	1050.00	1.13	12	0.00	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2110	-0.47	20240109	2075	1.20	20240108	2235	-6.04	20230607	2015	4.22	20230110	0.06	N	422040	100	7 억		2503	N	N	0	N	00	N
70	20240109	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	26845310	12815	175.24	2080	2110	2075	2695	1455	2075	2094.83	0.03	0	3663	2108	2091	2083	2066	2058	2087	2062	7	620	100	1450	5	1	7160000	150	1050.00	1.13	12	0.18	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2110	-0.47	20240109	2075	1.20	20240109	2235	-6.04	20230607	2015	4.22	20230109	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
71	20240109	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	26635310	12715	173.87	2080	2110	2075	2695	1455	2075	2094.79	0.03	0	3663	2108	2091	2083	2066	2058	2087	2062	7	620	100	1450	5	1	7160000	150	1047.50	1.13	12	0.18	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2110	-0.71	20240109	2075	0.96	20240109	2235	-6.26	20230607	2015	3.97	20230109	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
72	20240109	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	24865035	11870	162.31	2080	2110	2075	2695	1455	2075	2094.78	0.03	0	3451	2108	2091	2083	2066	2058	2087	2062	7	620	100	1450	5	1	7160000	150	1047.50	1.13	12	0.17	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2110	-0.71	20240109	2075	0.96	20240109	2235	-6.26	20230607	2015	3.97	20230109	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
73	20240109	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	7279175	3480	47.59	2080	2110	2075	2695	1455	2075	2091.72	0.03	0	35	2108	2091	2083	2066	2058	2087	2062	7	620	100	1450	5	1	7160000	150	1045.00	1.13	12	0.05	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2110	-0.95	20240109	2075	0.72	20240109	2235	-6.49	20230607	2015	3.72	20230109	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
74	20240109	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	7019355	3356	45.89	2080	2110	2075	2695	1455	2075	2091.58	0.03	0	68	2108	2091	2083	2066	2058	2087	2062	7	620	100	1450	5	1	7160000	150	1050.00	1.13	12	0.05	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2110	-0.47	20240109	2075	1.20	20240109	2235	-6.04	20230607	2015	4.22	20230109	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
75	20240109	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	6809355	3256	44.52	2080	2110	2075	2695	1455	2075	2091.33	0.03	0	68	2108	2091	2083	2066	2058	2087	2062	7	620	100	1450	5	1	7160000	150	1050.00	1.13	12	0.05	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2110	-0.47	20240109	2075	1.20	20240109	2235	-6.04	20230607	2015	4.22	20230109	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
76	20240109	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	6800955	3252	44.47	2080	2110	2075	2695	1455	2075	2091.31	0.03	0	68	2108	2091	2083	2066	2058	2087	2062	7	620	100	1450	5	1	7160000	150	1050.00	1.13	12	0.05	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2110	-0.47	20240109	2075	1.20	20240109	2235	-6.04	20230607	2015	4.22	20230109	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
77	20240109	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	2493750	1201	16.42	2080	2100	2075	2695	1455	2075	2076.39	0.03	0	30	2108	2091	2083	2066	2058	2087	2062	7	620	100	1450	5	1	7160000	150	1050.00	1.13	12	0.02	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2100	0.00	20240108	2075	1.20	20240109	2235	-6.04	20230607	2015	4.22	20230109	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
78	20240108	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	15276430	7313	52.46	2100	2100	2075	2720	1470	2095	2088.94	0.03	0	1	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	149	1037.50	1.12	12	0.10	2.00	1856.00	2235	20230607	-7.16	2015	20231114	2.98	2100	-1.19	20240108	2075	0.00	20240108	2235	-7.16	20230607	2015	2.98	20230109	0.06	N	422040	100	7 억		2431	N	N	0	N	00	N
79	20240108	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8383760	4003	28.72	2100	2100	2090	2720	1470	2095	2094.37	0.03	0	1	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	1045.00	1.13	12	0.06	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2100	-0.48	20240108	2080	0.48	20240102	2235	-6.49	20230607	2015	3.72	20230109	0.06	N	422040	100	7 억		2431	N	N	0	N	00	N
80	20240108	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2640830	1259	9.03	2100	2100	2090	2720	1470	2095	2097.56	0.03	0	1	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	1047.50	1.13	12	0.02	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2100	-0.24	20240108	2080	0.72	20240102	2235	-6.26	20230607	2015	3.97	20230109	0.06	N	422040	100	7 억		2431	N	N	0	N	00	N
81	20240108	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1654055	788	5.65	2100	2100	2090	2720	1470	2095	2099.05	0.03	0	1	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	1047.50	1.13	12	0.01	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2100	-0.24	20240108	2080	0.72	20240102	2235	-6.26	20230607	2015	3.97	20230109	0.06	N	422040	100	7 억		2431	N	N	0	N	00	N
82	20240108	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1654055	788	5.65	2100	2100	2090	2720	1470	2095	2099.05	0.03	0	1	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	1047.50	1.13	12	0.01	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2100	-0.24	20240108	2080	0.72	20240102	2235	-6.26	20230607	2015	3.97	20230109	0.06	N	422040	100	7 억		2431	N	N	0	N	00	N
83	20240108	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1654055	788	5.65	2100	2100	2090	2720	1470	2095	2099.05	0.03	0	1	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	1047.50	1.13	12	0.01	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2100	-0.24	20240108	2080	0.72	20240102	2235	-6.26	20230607	2015	3.97	20230109	0.06	N	422040	100	7 억		2431	N	N	0	N	00	N
84	20240108	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1626760	775	5.56	2100	2100	2090	2720	1470	2095	2099.05	0.03	0	1	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	1045.00	1.13	12	0.01	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2100	-0.48	20240108	2080	0.48	20240102	2235	-6.49	20230607	2015	3.72	20230109	0.06	N	422040	100	7 억		2431	N	N	0	N	00	N
85	20240108	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	212100	101	0.72	2100	2100	2100	2720	1470	2095	2100.00	0.03	0	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	1050.00	1.13	12	0.00	2.00	1856.00	2235	20230607	-6.04	2015	20231114	4.22	2100	0.00	20240108	2080	0.96	20240102	2235	-6.04	20230607	2015	4.22	20230109	0.06	N	422040	100	7 억		2431	N	N	0	N	00	N
86	20240105	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	29131895	13939	18.42	2085	2095	2080	2715	1465	2090	2089.96	0.03	0	-1	2103	2096	2088	2081	2073	2092	2077	7	625	100	1460	5	1	7160000	150	1047.50	1.13	12	0.19	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2095	0.00	20240102	2080	0.72	20240105	2235	-6.26	20230607	2015	3.97	20230105	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
87	20240105	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	28027830	13412	17.73	2085	2095	2080	2715	1465	2090	2089.76	0.03	0	-1	2103	2096	2088	2081	2073	2092	2077	7	625	100	1460	5	1	7160000	150	1045.00	1.13	12	0.19	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2095	0.00	20240102	2080	0.48	20240105	2235	-6.49	20230607	2015	3.72	20230105	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
88	20240105	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	28025740	13411	17.72	2085	2095	2080	2715	1465	2090	2089.76	0.03	0	-1	2103	2096	2088	2081	2073	2092	2077	7	625	100	1460	5	1	7160000	150	1045.00	1.13	12	0.19	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2095	0.00	20240102	2080	0.48	20240105	2235	-6.49	20230607	2015	3.72	20230105	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
89	20240105	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	28025740	13411	17.72	2085	2095	2080	2715	1465	2090	2089.76	0.03	0	-1	2103	2096	2088	2081	2073	2092	2077	7	625	100	1460	5	1	7160000	150	1045.00	1.13	12	0.19	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2095	0.00	20240102	2080	0.48	20240105	2235	-6.49	20230607	2015	3.72	20230105	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
90	20240105	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	28025740	13411	17.72	2085	2095	2080	2715	1465	2090	2089.76	0.03	0	-1	2103	2096	2088	2081	2073	2092	2077	7	625	100	1460	5	1	7160000	150	1045.00	1.13	12	0.19	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2095	0.00	20240102	2080	0.48	20240105	2235	-6.49	20230607	2015	3.72	20230105	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
91	20240105	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2412795	1156	1.53	2085	2095	2080	2715	1465	2090	2087.19	0.03	0	-1	2103	2096	2088	2081	2073	2092	2077	7	625	100	1460	5	1	7160000	149	1042.50	1.12	12	0.02	2.00	1856.00	2235	20230607	-6.71	2015	20231114	3.47	2095	0.00	20240102	2080	0.24	20240105	2235	-6.71	20230607	2015	3.47	20230105	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
92	20240105	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1208670	581	0.77	2085	2095	2080	2715	1465	2090	2080.33	0.03	0	-1	2103	2096	2088	2081	2073	2092	2077	7	625	100	1460	5	1	7160000	149	1040.00	1.12	12	0.01	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	0.00	20240102	2080	0.00	20240105	2235	-6.94	20230607	2015	3.23	20230105	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
93	20240105	091208	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	0.03	0	0	2103	2096	2088	2081	2073	2092	2077	7	625	100	1460	5	1	7160000	150	1045.00	1.13	12	0.00	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2095	-0.24	20240102	2080	0.48	20240102	2235	-6.49	20230607	2015	3.72	20230105	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
94	20240104	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	157589180	75662	289.95	2095	2095	2080	2720	1470	2095	2082.80	0.03	0	16	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	1045.00	1.13	12	1.06	2.00	1856.00	2235	20230607	-6.49	2015	20231114	3.72	2095	0.00	20240102	2080	0.48	20240104	2235	-6.49	20230607	2015	3.72	20230104	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
95	20240104	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	157283410	75515	289.38	2095	2095	2080	2720	1470	2095	2082.81	0.03	0	16	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	149	1040.00	1.12	12	1.05	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	0.00	20240102	2080	0.00	20240104	2235	-6.94	20230607	2015	3.23	20230104	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
96	20240104	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	152371830	73156	280.34	2095	2095	2080	2720	1470	2095	2082.83	0.03	0	16	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	149	1042.50	1.12	12	1.02	2.00	1856.00	2235	20230607	-6.71	2015	20231114	3.47	2095	0.00	20240102	2080	0.24	20240104	2235	-6.71	20230607	2015	3.47	20230104	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
97	20240104	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	71826185	34525	132.31	2095	2095	2080	2720	1470	2095	2080.41	0.03	0	16	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	149	1042.50	1.12	12	0.48	2.00	1856.00	2235	20230607	-6.71	2015	20231114	3.47	2095	0.00	20240102	2080	0.24	20240104	2235	-6.71	20230607	2015	3.47	20230104	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
98	20240104	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	67333100	32367	124.04	2095	2095	2080	2720	1470	2095	2080.30	0.03	0	16	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	149	1040.00	1.12	12	0.45	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	0.00	20240102	2080	0.00	20240104	2235	-6.94	20230607	2015	3.23	20230104	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
99	20240104	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	62771545	30176	115.64	2095	2095	2080	2720	1470	2095	2080.18	0.03	0	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	149	1042.50	1.12	12	0.42	2.00	1856.00	2235	20230607	-6.71	2015	20231114	3.47	2095	0.00	20240102	2080	0.24	20240104	2235	-6.71	20230607	2015	3.47	20230104	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
100	20240104	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	22963210	11038	42.30	2095	2095	2080	2720	1470	2095	2080.38	0.03	0	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	149	1040.00	1.12	12	0.15	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	0.00	20240102	2080	0.00	20240104	2235	-6.94	20230607	2015	3.23	20230104	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
101	20240104	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.03	0	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	1047.50	1.13	12	0.00	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2095	0.00	20240102	2080	0.72	20240102	2235	-6.26	20230607	2015	3.97	20230104	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
102	20240103	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	54292900	26095	11597.78	2085	2095	2080	2710	1460	2085	2080.59	0.03	0	-7168	2101	2092	2086	2077	2071	2090	2075	7	625	100	1450	5	1	7160000	150	1047.50	1.13	12	0.36	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2095	0.00	20240102	2080	0.72	20240103	2235	-6.26	20230607	2015	3.97	20230103	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
103	20240103	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	53417205	25674	11410.67	2085	2095	2080	2710	1460	2085	2080.60	0.03	0	-6748	2101	2092	2086	2077	2071	2090	2075	7	625	100	1450	5	1	7160000	149	1040.00	1.12	12	0.36	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	0.00	20240102	2080	0.00	20240103	2235	-6.94	20230607	2015	3.23	20230103	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
104	20240103	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	46090300	22155	9846.67	2085	2090	2080	2710	1460	2085	2080.36	0.03	0	-3882	2101	2092	2086	2077	2071	2090	2075	7	625	100	1450	5	1	7160000	149	1040.00	1.12	12	0.31	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	-0.72	20240102	2080	0.00	20240103	2235	-6.94	20230607	2015	3.23	20230103	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
105	20240103	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	44247420	21269	9452.89	2085	2090	2080	2710	1460	2085	2080.37	0.03	0	-3021	2101	2092	2086	2077	2071	2090	2075	7	625	100	1450	5	1	7160000	149	1040.00	1.12	12	0.30	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	-0.72	20240102	2080	0.00	20240103	2235	-6.94	20230607	2015	3.23	20230103	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
106	20240103	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	42405620	20384	9059.56	2085	2090	2080	2710	1460	2085	2080.34	0.03	0	-2152	2101	2092	2086	2077	2071	2090	2075	7	625	100	1450	5	1	7160000	149	1040.00	1.12	12	0.28	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	-0.72	20240102	2080	0.00	20240103	2235	-6.94	20230607	2015	3.23	20230103	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
107	20240103	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	40625140	19528	8679.11	2085	2090	2080	2710	1460	2085	2080.35	0.03	0	-1296	2101	2092	2086	2077	2071	2090	2075	7	625	100	1450	5	1	7160000	149	1040.00	1.12	12	0.27	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	-0.72	20240102	2080	0.00	20240103	2235	-6.94	20230607	2015	3.23	20230103	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
108	20240103	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	36857120	17719	7875.11	2085	2085	2080	2710	1460	2085	2080.09	0.03	0	-496	2101	2092	2086	2077	2071	2090	2075	7	625	100	1450	5	1	7160000	149	1040.00	1.12	12	0.25	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	-0.72	20240102	2080	0.00	20240103	2235	-6.94	20230607	2015	3.23	20230103	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
109	20240103	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	32062120	15414	6850.67	2085	2085	2080	2710	1460	2085	2080.06	0.03	0	0	2101	2092	2086	2077	2071	2090	2075	7	625	100	1450	5	1	7160000	149	1040.00	1.12	12	0.22	2.00	1856.00	2235	20230607	-6.94	2015	20231114	3.23	2095	-0.72	20240102	2080	0.00	20240103	2235	-6.94	20230607	2015	3.23	20230103	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
110	20240102	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	468975	225	0.42	2095	2095	2080	2710	1460	2085	2084.33	0.03	0	0	2118	2101	2078	2061	2038	2110	2070	7	625	100	1450	5	1	7160000	149	1042.50	1.12	12	0.00	2.00	1856.00	2235	20230607	-6.71	2015	20231114	3.47	2095	-0.48	20240102	2080	0.24	20240102	2235	-6.71	20230607	2015	3.47	20230102	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
111	20240102	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	468975	225	0.42	2095	2095	2080	2710	1460	2085	2084.33	0.03	0	0	2118	2101	2078	2061	2038	2110	2070	7	625	100	1450	5	1	7160000	149	1042.50	1.12	12	0.00	2.00	1856.00	2235	20230607	-6.71	2015	20231114	3.47	2095	-0.48	20240102	2080	0.24	20240102	2235	-6.71	20230607	2015	3.47	20230102	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
112	20240102	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	341790	164	0.31	2095	2095	2080	2710	1460	2085	2084.09	0.03	0	0	2118	2101	2078	2061	2038	2110	2070	7	625	100	1450	5	1	7160000	149	1042.50	1.12	12	0.00	2.00	1856.00	2235	20230607	-6.71	2015	20231114	3.47	2095	-0.48	20240102	2080	0.24	20240102	2235	-6.71	20230607	2015	3.47	20230102	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
113	20240102	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20950	10	0.02	2095	2095	2095	2710	1460	2085	2095.00	0.03	0	0	2118	2101	2078	2061	2038	2110	2070	7	625	100	1450	5	1	7160000	150	1047.50	1.13	12	0.00	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2095	0.00	20240102	2095	0.00	20240102	2235	-6.26	20230607	2015	3.97	20230102	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
114	20240102	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20950	10	0.02	2095	2095	2095	2710	1460	2085	2095.00	0.03	0	0	2118	2101	2078	2061	2038	2110	2070	7	625	100	1450	5	1	7160000	150	1047.50	1.13	12	0.00	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2095	0.00	20240102	2095	0.00	20240102	2235	-6.26	20230607	2015	3.97	20230102	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
115	20240102	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20950	10	0.02	2095	2095	2095	2710	1460	2085	2095.00	0.03	0	0	2118	2101	2078	2061	2038	2110	2070	7	625	100	1450	5	1	7160000	150	1047.50	1.13	12	0.00	2.00	1856.00	2235	20230607	-6.26	2015	20231114	3.97	2095	0.00	20240102	2095	0.00	20240102	2235	-6.26	20230607	2015	3.97	20230102	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
116	20240102	101140	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	0.03	0	0	2118	2101	2078	2061	2038	2110	2070	7	625	100	1450	5	1	7160000	149	1042.50	1.12	12	0.00	2.00	1856.00	2235	20230607	-6.71	2015	20231114	3.47	0	0.00	0	0	0.00	0	2235	-6.71	20230607	2015	3.47	20230102	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N
117	20240102	091124	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	0.03	0	0	2118	2101	2078	2061	2038	2110	2070	7	625	100	1450	5	1	7160000	149	1042.50	1.12	12	0.00	2.00	1856.00	2235	20230607	-6.71	2015	20231114	3.47	0	0.00	0	0	0.00	0	2235	-6.71	20230607	2015	3.47	20230102	0.06	N	422040	100	7 억		2416	N	N	0	N	00	N