KissMeData/406760/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	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	2790990	1303	7.10	2140	2145	2125	2780	1500	2140	2141.97	0.04	0	-654	2173	2156	2133	2116	2093	2160	2120	7	640	100	1540	5	1	7410000	157	163.46	1.18	12	0.02	13.00	1805.00	2310	20230630	-8.01	2015	20231222	5.46	2170	-2.07	20240119	2060	3.16	20240102	2310	-8.01	20230630	2015	5.46	20231222	0.06	N	406760	100	7 억		3265	N	N	0	N	00	N
3	20240123	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1875015	875	4.77	2140	2145	2140	2780	1500	2140	2142.87	0.04	0	-333	2173	2156	2133	2116	2093	2160	2120	7	640	100	1540	5	1	7410000	159	164.62	1.19	12	0.01	13.00	1805.00	2310	20230630	-7.36	2015	20231222	6.20	2170	-1.38	20240119	2060	3.88	20240102	2310	-7.36	20230630	2015	6.20	20231222	0.06	N	406760	100	7 억		3265	N	N	0	N	00	N
4	20240123	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1074640	501	2.73	2140	2145	2140	2780	1500	2140	2144.99	0.04	0	0	2173	2156	2133	2116	2093	2160	2120	7	640	100	1540	5	1	7410000	159	165.00	1.19	12	0.01	13.00	1805.00	2310	20230630	-7.14	2015	20231222	6.45	2170	-1.15	20240119	2060	4.13	20240102	2310	-7.14	20230630	2015	6.45	20231222	0.06	N	406760	100	7 억		3265	N	N	0	N	00	N
5	20240123	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2140	1	0.01	2140	2140	2140	2780	1500	2140	2140.00	0.04	0	0	2173	2156	2133	2116	2093	2160	2120	7	640	100	1540	5	1	7410000	159	164.62	1.19	12	0.00	13.00	1805.00	2310	20230630	-7.36	2015	20231222	6.20	2170	-1.38	20240119	2060	3.88	20240102	2310	-7.36	20230630	2015	6.20	20231222	0.06	N	406760	100	7 억		3265	N	N	0	N	00	N
6	20240119	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	34696785	16124	162.72	2135	2170	2105	2775	1495	2135	2151.87	0.04	0	-2190	2155	2145	2125	2115	2095	2150	2120	7	640	100	1530	5	1	7410000	159	164.62	1.19	12	0.22	13.00	1805.00	2310	20230630	-7.36	2015	20231222	6.20	2170	-1.38	20240119	2060	3.88	20240102	2310	-7.36	20230630	2015	6.20	20231222	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
7	20240119	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	34393110	15982	161.29	2135	2170	2105	2775	1495	2135	2151.99	0.04	0	-2150	2155	2145	2125	2115	2095	2150	2120	7	640	100	1530	5	1	7410000	159	164.62	1.19	12	0.22	13.00	1805.00	2310	20230630	-7.36	2015	20231222	6.20	2170	-1.38	20240119	2060	3.88	20240102	2310	-7.36	20230630	2015	6.20	20231222	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
8	20240119	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	31452240	14608	147.42	2135	2170	2105	2775	1495	2135	2153.08	0.04	0	-1729	2155	2145	2125	2115	2095	2150	2120	7	640	100	1530	5	1	7410000	159	164.62	1.19	12	0.20	13.00	1805.00	2310	20230630	-7.36	2015	20231222	6.20	2170	-1.38	20240119	2060	3.88	20240102	2310	-7.36	20230630	2015	6.20	20231222	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
9	20240119	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	22181220	10308	104.03	2135	2170	2105	2775	1495	2135	2151.85	0.04	0	-1313	2155	2145	2125	2115	2095	2150	2120	7	640	100	1530	5	1	7410000	159	164.62	1.19	12	0.14	13.00	1805.00	2310	20230630	-7.36	2015	20231222	6.20	2170	-1.38	20240119	2060	3.88	20240102	2310	-7.36	20230630	2015	6.20	20231222	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
10	20240119	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	21304995	9899	99.90	2135	2170	2105	2775	1495	2135	2152.24	0.04	0	-905	2155	2145	2125	2115	2095	2150	2120	7	640	100	1530	5	1	7410000	159	165.00	1.19	12	0.13	13.00	1805.00	2310	20230630	-7.14	2015	20231222	6.45	2170	-1.15	20240119	2060	4.13	20240102	2310	-7.14	20230630	2015	6.45	20231222	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
11	20240119	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	20412675	9483	95.70	2135	2170	2105	2775	1495	2135	2152.55	0.04	0	-489	2155	2145	2125	2115	2095	2150	2120	7	640	100	1530	5	1	7410000	159	165.00	1.19	12	0.13	13.00	1805.00	2310	20230630	-7.14	2015	20231222	6.45	2170	-1.15	20240119	2060	4.13	20240102	2310	-7.14	20230630	2015	6.45	20231222	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
12	20240119	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	19595425	9102	91.86	2135	2170	2105	2775	1495	2135	2152.87	0.04	0	-109	2155	2145	2125	2115	2095	2150	2120	7	640	100	1530	5	1	7410000	159	165.00	1.19	12	0.12	13.00	1805.00	2310	20230630	-7.14	2015	20231222	6.45	2170	-1.15	20240119	2060	4.13	20240102	2310	-7.14	20230630	2015	6.45	20231222	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
13	20240119	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	6432385	3007	30.35	2135	2145	2105	2775	1495	2135	2139.14	0.04	0	-1	2155	2145	2125	2115	2095	2150	2120	7	640	100	1530	5	1	7410000	156	161.92	1.17	12	0.04	13.00	1805.00	2310	20230630	-8.87	2015	20231222	4.47	2145	-1.86	20240119	2060	2.18	20240102	2310	-8.87	20230630	2015	4.47	20231222	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
14	20240118	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	20981230	9909	3683.64	2115	2135	2105	2745	1485	2115	2117.39	0.04	0	-2101	2135	2125	2115	2105	2095	2130	2110	7	630	100	1520	5	1	7410000	158	164.23	1.18	12	0.13	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2135	0.00	20240118	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3114	N	N	0	N	00	N
15	20240118	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	20540350	9701	3606.32	2115	2135	2105	2745	1485	2115	2117.34	0.04	0	-1940	2135	2125	2115	2105	2095	2130	2110	7	630	100	1520	5	1	7410000	157	162.69	1.17	12	0.13	13.00	1805.00	2310	20230630	-8.44	2015	20231222	4.96	2135	-0.94	20240118	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3114	N	N	0	N	00	N
16	20240118	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	11165845	5287	1965.43	2115	2120	2110	2745	1485	2115	2111.94	0.04	0	-330	2135	2125	2115	2105	2095	2130	2110	7	630	100	1520	5	1	7410000	156	162.31	1.17	12	0.07	13.00	1805.00	2310	20230630	-8.66	2015	20231222	4.71	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3114	N	N	0	N	00	N
17	20240118	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4130070	1953	726.02	2115	2120	2110	2745	1485	2115	2114.73	0.04	0	-97	2135	2125	2115	2105	2095	2130	2110	7	630	100	1520	5	1	7410000	156	162.31	1.17	12	0.03	13.00	1805.00	2310	20230630	-8.66	2015	20231222	4.71	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3114	N	N	0	N	00	N
18	20240118	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2880265	1362	506.32	2115	2120	2110	2745	1485	2115	2114.73	0.04	0	-65	2135	2125	2115	2105	2095	2130	2110	7	630	100	1520	5	1	7410000	156	162.31	1.17	12	0.02	13.00	1805.00	2310	20230630	-8.66	2015	20231222	4.71	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3114	N	N	0	N	00	N
19	20240118	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2172155	1027	381.78	2115	2120	2110	2745	1485	2115	2115.05	0.04	0	-27	2135	2125	2115	2105	2095	2130	2110	7	630	100	1520	5	1	7410000	156	162.31	1.17	12	0.01	13.00	1805.00	2310	20230630	-8.66	2015	20231222	4.71	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3114	N	N	0	N	00	N
20	20240118	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1065950	504	187.36	2115	2115	2110	2745	1485	2115	2114.98	0.04	0	-10	2135	2125	2115	2105	2095	2130	2110	7	630	100	1520	5	1	7410000	157	162.69	1.17	12	0.01	13.00	1805.00	2310	20230630	-8.44	2015	20231222	4.96	2130	-0.70	20240115	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3114	N	N	0	N	00	N
21	20240118	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	585845	277	102.97	2115	2115	2110	2745	1485	2115	2114.96	0.04	0	-2	2135	2125	2115	2105	2095	2130	2110	7	630	100	1520	5	1	7410000	156	162.31	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.66	2015	20231222	4.71	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3114	N	N	0	N	00	N
22	20240117	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	569115	269	1.10	2105	2125	2105	2755	1485	2120	2115.67	0.04	0	-13	2136	2127	2121	2112	2106	2132	2117	7	635	100	1520	5	1	7410000	157	162.69	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.44	2010	20230111	5.22	2130	-0.70	20240115	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3127	N	N	0	N	00	N
23	20240117	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	431500	204	0.83	2105	2125	2105	2755	1485	2120	2115.20	0.04	0	-12	2136	2127	2121	2112	2106	2132	2117	7	635	100	1520	5	1	7410000	157	163.46	1.18	12	0.00	13.00	1805.00	2310	20230630	-8.01	2010	20230111	5.72	2130	-0.23	20240115	2060	3.16	20240102	2310	-8.01	20230630	2015	5.46	20231222	0.06	N	406760	100	7 억		3127	N	N	0	N	00	N
24	20240117	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	355325	168	0.69	2105	2125	2105	2755	1485	2120	2115.03	0.04	0	-10	2136	2127	2121	2112	2106	2132	2117	7	635	100	1520	5	1	7410000	157	162.69	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.44	2010	20230111	5.22	2130	-0.70	20240115	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3127	N	N	0	N	00	N
25	20240117	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	158595	75	0.31	2105	2125	2105	2755	1485	2120	2114.60	0.04	0	-4	2136	2127	2121	2112	2106	2132	2117	7	635	100	1520	5	1	7410000	157	163.46	1.18	12	0.00	13.00	1805.00	2310	20230630	-8.01	2010	20230111	5.72	2130	-0.23	20240115	2060	3.16	20240102	2310	-8.01	20230630	2015	5.46	20231222	0.06	N	406760	100	7 억		3127	N	N	0	N	00	N
26	20240117	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	158595	75	0.31	2105	2125	2105	2755	1485	2120	2114.60	0.04	0	-4	2136	2127	2121	2112	2106	2132	2117	7	635	100	1520	5	1	7410000	157	163.46	1.18	12	0.00	13.00	1805.00	2310	20230630	-8.01	2010	20230111	5.72	2130	-0.23	20240115	2060	3.16	20240102	2310	-8.01	20230630	2015	5.46	20231222	0.06	N	406760	100	7 억		3127	N	N	0	N	00	N
27	20240117	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	158595	75	0.31	2105	2125	2105	2755	1485	2120	2114.60	0.04	0	-4	2136	2127	2121	2112	2106	2132	2117	7	635	100	1520	5	1	7410000	157	163.46	1.18	12	0.00	13.00	1805.00	2310	20230630	-8.01	2010	20230111	5.72	2130	-0.23	20240115	2060	3.16	20240102	2310	-8.01	20230630	2015	5.46	20231222	0.06	N	406760	100	7 억		3127	N	N	0	N	00	N
28	20240117	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	84230	40	0.16	2105	2120	2105	2755	1485	2120	2105.75	0.04	0	-2	2136	2127	2121	2112	2106	2132	2117	7	635	100	1520	5	1	7410000	157	163.08	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.23	2010	20230111	5.47	2130	-0.47	20240115	2060	2.91	20240102	2310	-8.23	20230630	2015	5.21	20231222	0.06	N	406760	100	7 억		3127	N	N	0	N	00	N
29	20240117	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	82110	39	0.16	2105	2120	2105	2755	1485	2120	2105.38	0.04	0	-1	2136	2127	2121	2112	2106	2132	2117	7	635	100	1520	5	1	7410000	157	163.08	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.23	2010	20230111	5.47	2130	-0.47	20240115	2060	2.91	20240102	2310	-8.23	20230630	2015	5.21	20231222	0.06	N	406760	100	7 억		3127	N	N	0	N	00	N
30	20240116	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	51991555	24505	375.44	2115	2130	2115	2735	1475	2105	2121.67	0.04	0	-3511	2138	2121	2113	2096	2088	2117	2092	7	630	100	1510	5	1	7410000	157	163.08	1.17	12	0.33	13.00	1805.00	2310	20230630	-8.23	2010	20230110	5.47	2130	0.00	20240115	2060	2.91	20240102	2310	-8.23	20230630	2015	5.21	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
31	20240116	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	51910995	24467	374.86	2115	2130	2115	2735	1475	2105	2121.67	0.04	0	-3511	2138	2121	2113	2096	2088	2117	2092	7	630	100	1510	5	1	7410000	157	162.69	1.17	12	0.33	13.00	1805.00	2310	20230630	-8.44	2010	20230110	5.22	2130	0.00	20240115	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
32	20240116	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	38755495	18254	279.67	2115	2130	2115	2735	1475	2105	2123.12	0.04	0	-2854	2138	2121	2113	2096	2088	2117	2092	7	630	100	1510	5	1	7410000	157	162.69	1.17	12	0.25	13.00	1805.00	2310	20230630	-8.44	2010	20230110	5.22	2130	0.00	20240115	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
33	20240116	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	33682145	15860	242.99	2115	2130	2115	2735	1475	2105	2123.72	0.04	0	-2060	2138	2121	2113	2096	2088	2117	2092	7	630	100	1510	5	1	7410000	157	162.69	1.17	12	0.21	13.00	1805.00	2310	20230630	-8.44	2010	20230110	5.22	2130	0.00	20240115	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
34	20240116	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	31412750	14787	226.55	2115	2130	2115	2735	1475	2105	2124.35	0.04	0	-1267	2138	2121	2113	2096	2088	2117	2092	7	630	100	1510	5	1	7410000	157	162.69	1.17	12	0.20	13.00	1805.00	2310	20230630	-8.44	2010	20230110	5.22	2130	0.00	20240115	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
35	20240116	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	27769705	13067	200.20	2115	2130	2115	2735	1475	2105	2125.18	0.04	0	-474	2138	2121	2113	2096	2088	2117	2092	7	630	100	1510	5	1	7410000	157	163.08	1.17	12	0.18	13.00	1805.00	2310	20230630	-8.23	2010	20230110	5.47	2130	0.00	20240115	2060	2.91	20240102	2310	-8.23	20230630	2015	5.21	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
36	20240116	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	69795	33	0.51	2115	2115	2115	2735	1475	2105	2115.00	0.04	0	0	2138	2121	2113	2096	2088	2117	2092	7	630	100	1510	5	1	7410000	157	162.69	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.44	2010	20230110	5.22	2130	-0.70	20240115	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
37	20240116	091225	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	2138	2121	2113	2096	2088	2117	2092	7	630	100	1510	5	1	7410000	156	161.92	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.87	2010	20230110	4.73	2130	-1.17	20240115	2060	2.18	20240102	2310	-8.87	20230630	2015	4.47	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
38	20240115	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	13787155	6527	56.36	2125	2130	2105	2760	1490	2125	2112.33	0.04	0	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	7410000	156	161.92	1.17	12	0.09	13.00	1805.00	2310	20230630	-8.87	2000	20230109	5.25	2130	-1.17	20240115	2060	2.18	20240102	2310	-8.87	20230630	2015	4.47	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
39	20240115	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	8647870	4091	35.33	2125	2130	2105	2760	1490	2125	2113.88	0.04	0	1	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	7410000	156	162.31	1.17	12	0.06	13.00	1805.00	2310	20230630	-8.66	2000	20230109	5.50	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
40	20240115	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	4273840	2018	17.43	2125	2130	2105	2760	1490	2125	2117.86	0.04	0	5	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	7410000	156	162.31	1.17	12	0.03	13.00	1805.00	2310	20230630	-8.66	2000	20230109	5.50	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
41	20240115	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	3640650	1718	14.84	2125	2130	2105	2760	1490	2125	2119.12	0.04	0	5	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	7410000	156	162.31	1.17	12	0.02	13.00	1805.00	2310	20230630	-8.66	2000	20230109	5.50	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
42	20240115	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	3028700	1428	12.33	2125	2130	2105	2760	1490	2125	2120.94	0.04	0	5	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	7410000	156	162.31	1.17	12	0.02	13.00	1805.00	2310	20230630	-8.66	2000	20230109	5.50	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
43	20240115	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	2423090	1141	9.85	2125	2130	2105	2760	1490	2125	2123.65	0.04	0	5	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	7410000	156	162.31	1.17	12	0.02	13.00	1805.00	2310	20230630	-8.66	2000	20230109	5.50	2130	-0.94	20240115	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
44	20240115	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1661755	782	6.75	2125	2130	2125	2760	1490	2125	2125.01	0.04	0	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	7410000	157	163.46	1.18	12	0.01	13.00	1805.00	2310	20230630	-8.01	2000	20230109	6.25	2130	-0.23	20240115	2060	3.16	20240102	2310	-8.01	20230630	2015	5.46	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
45	20240115	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10625	5	0.04	2125	2125	2125	2760	1490	2125	2125.00	0.04	0	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	7410000	157	163.46	1.18	12	0.00	13.00	1805.00	2310	20230630	-8.01	2000	20230109	6.25	2125	0.00	20240112	2060	3.16	20240102	2310	-8.01	20230630	2015	5.46	20231222	0.06	N	406760	100	7 억		3268	N	N	0	N	00	N
46	20240112	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	24468540	11580	169.40	2110	2125	2105	2740	1480	2110	2113.00	0.04	0	-2	2150	2130	2095	2075	2040	2140	2085	7	630	100	1510	5	1	7410000	157	163.46	1.18	12	0.16	13.00	1805.00	2310	20230630	-8.01	2000	20230109	6.25	2125	0.00	20240112	2060	3.16	20240102	2310	-8.01	20230630	2015	5.46	20231222	0.06	N	406760	100	7 억		3270	N	N	0	N	00	N
47	20240112	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	24434540	11564	169.16	2110	2125	2105	2740	1480	2110	2112.98	0.04	0	-2	2150	2130	2095	2075	2040	2140	2085	7	630	100	1510	5	1	7410000	157	163.08	1.17	12	0.16	13.00	1805.00	2310	20230630	-8.23	2000	20230109	6.00	2125	-0.24	20240112	2060	2.91	20240102	2310	-8.23	20230630	2015	5.21	20231222	0.06	N	406760	100	7 억		3270	N	N	0	N	00	N
48	20240112	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	21648610	10250	149.94	2110	2120	2105	2740	1480	2110	2112.06	0.04	0	-2	2150	2130	2095	2075	2040	2140	2085	7	630	100	1510	5	1	7410000	157	163.08	1.17	12	0.14	13.00	1805.00	2310	20230630	-8.23	2000	20230109	6.00	2120	0.00	20240112	2060	2.91	20240102	2310	-8.23	20230630	2015	5.21	20231222	0.06	N	406760	100	7 억		3270	N	N	0	N	00	N
49	20240112	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21318495	10094	147.66	2110	2120	2105	2740	1480	2110	2112.00	0.04	0	-2	2150	2130	2095	2075	2040	2140	2085	7	630	100	1510	5	1	7410000	156	162.31	1.17	12	0.14	13.00	1805.00	2310	20230630	-8.66	2000	20230109	5.50	2120	-0.47	20240112	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3270	N	N	0	N	00	N
50	20240112	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	21280345	10076	147.40	2110	2120	2105	2740	1480	2110	2111.98	0.04	0	-2	2150	2130	2095	2075	2040	2140	2085	7	630	100	1510	5	1	7410000	157	163.08	1.17	12	0.14	13.00	1805.00	2310	20230630	-8.23	2000	20230109	6.00	2120	0.00	20240112	2060	2.91	20240102	2310	-8.23	20230630	2015	5.21	20231222	0.06	N	406760	100	7 억		3270	N	N	0	N	00	N
51	20240112	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	20614025	9761	142.79	2110	2115	2110	2740	1480	2110	2111.88	0.04	0	-2	2150	2130	2095	2075	2040	2140	2085	7	630	100	1510	5	1	7410000	157	162.69	1.17	12	0.13	13.00	1805.00	2310	20230630	-8.44	2000	20230109	5.75	2115	0.00	20240110	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3270	N	N	0	N	00	N
52	20240112	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	16578605	7853	114.88	2110	2115	2110	2740	1480	2110	2111.12	0.04	0	-3	2150	2130	2095	2075	2040	2140	2085	7	630	100	1510	5	1	7410000	157	162.69	1.17	12	0.11	13.00	1805.00	2310	20230630	-8.44	2000	20230109	5.75	2115	0.00	20240110	2060	2.67	20240102	2310	-8.44	20230630	2015	4.96	20231222	0.06	N	406760	100	7 억		3270	N	N	0	N	00	N
53	20240112	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	0	2150	2130	2095	2075	2040	2140	2085	7	630	100	1510	5	1	7410000	156	162.31	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.66	2000	20230109	5.50	2115	-0.24	20240110	2060	2.43	20240102	2310	-8.66	20230630	2015	4.71	20231222	0.06	N	406760	100	7 억		3270	N	N	0	N	00	N
54	20240111	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	14335150	6836	96.94	2105	2115	2060	2740	1480	2110	2097.01	0.04	0	83	2126	2117	2106	2097	2086	2122	2102	7	630	100	1510	5	1	7410000	156	162.31	1.17	12	0.09	13.00	1805.00	2310	20230630	-8.66	2000	20230105	5.50	2115	0.00	20240110	2060	2.43	20240111	2310	-8.66	20230630	2010	4.98	20230111	0.06	N	406760	100	7 억		3187	N	N	0	N	00	N
55	20240111	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14198000	6771	96.02	2105	2115	2060	2740	1480	2110	2096.88	0.04	0	83	2126	2117	2106	2097	2086	2122	2102	7	630	100	1510	5	1	7410000	157	162.69	1.17	12	0.09	13.00	1805.00	2310	20230630	-8.44	2000	20230105	5.75	2115	0.00	20240110	2060	2.67	20240111	2310	-8.44	20230630	2010	5.22	20230111	0.06	N	406760	100	7 억		3187	N	N	0	N	00	N
56	20240111	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	5575300	2681	38.02	2105	2105	2060	2740	1480	2110	2079.56	0.04	0	80	2126	2117	2106	2097	2086	2122	2102	7	630	100	1510	5	1	7410000	156	161.54	1.16	12	0.04	13.00	1805.00	2310	20230630	-9.09	2000	20230105	5.00	2115	-0.71	20240110	2060	1.94	20240111	2310	-9.09	20230630	2010	4.48	20230111	0.06	N	406760	100	7 억		3187	N	N	0	N	00	N
57	20240111	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	4453900	2147	30.45	2105	2105	2060	2740	1480	2110	2074.48	0.04	0	80	2126	2117	2106	2097	2086	2122	2102	7	630	100	1510	5	1	7410000	156	161.54	1.16	12	0.03	13.00	1805.00	2310	20230630	-9.09	2000	20230105	5.00	2115	-0.71	20240110	2060	1.94	20240111	2310	-9.09	20230630	2010	4.48	20230111	0.06	N	406760	100	7 억		3187	N	N	0	N	00	N
58	20240111	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4242500	2046	29.01	2105	2105	2060	2740	1480	2110	2073.56	0.04	0	80	2126	2117	2106	2097	2086	2122	2102	7	630	100	1510	5	1	7410000	156	161.92	1.17	12	0.03	13.00	1805.00	2310	20230630	-8.87	2000	20230105	5.25	2115	-0.47	20240110	2060	2.18	20240111	2310	-8.87	20230630	2010	4.73	20230111	0.06	N	406760	100	7 억		3187	N	N	0	N	00	N
59	20240111	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4242500	2046	29.01	2105	2105	2060	2740	1480	2110	2073.56	0.04	0	80	2126	2117	2106	2097	2086	2122	2102	7	630	100	1510	5	1	7410000	156	161.92	1.17	12	0.03	13.00	1805.00	2310	20230630	-8.87	2000	20230105	5.25	2115	-0.47	20240110	2060	2.18	20240111	2310	-8.87	20230630	2010	4.73	20230111	0.06	N	406760	100	7 억		3187	N	N	0	N	00	N
60	20240111	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4234110	2042	28.96	2105	2105	2060	2740	1480	2110	2073.51	0.04	0	80	2126	2117	2106	2097	2086	2122	2102	7	630	100	1510	5	1	7410000	156	161.92	1.17	12	0.03	13.00	1805.00	2310	20230630	-8.87	2000	20230105	5.25	2115	-0.47	20240110	2060	2.18	20240111	2310	-8.87	20230630	2010	4.73	20230111	0.06	N	406760	100	7 억		3187	N	N	0	N	00	N
61	20240111	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	0	2126	2117	2106	2097	2086	2122	2102	7	630	100	1510	5	1	7410000	156	162.31	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.66	2000	20230105	5.50	2115	-0.24	20240110	2060	2.43	20240102	2310	-8.66	20230630	2010	4.98	20230111	0.06	N	406760	100	7 억		3187	N	N	0	N	00	N
62	20240110	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14812550	7052	60.14	2105	2115	2095	2735	1475	2105	2100.48	0.04	0	8	2118	2111	2098	2091	2078	2115	2095	7	630	100	1510	5	1	7410000	156	162.31	1.17	12	0.10	13.00	1805.00	2310	20230630	-8.66	1995	20230104	5.76	2115	-0.24	20240110	2060	2.43	20240102	2310	-8.66	20230630	2010	4.98	20230110	0.06	N	406760	100	7 억		3179	N	N	0	N	00	N
63	20240110	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14742925	7019	59.86	2105	2115	2095	2735	1475	2105	2100.43	0.04	0	8	2118	2111	2098	2091	2078	2115	2095	7	630	100	1510	5	1	7410000	156	162.31	1.17	12	0.09	13.00	1805.00	2310	20230630	-8.66	1995	20230104	5.76	2115	-0.24	20240110	2060	2.43	20240102	2310	-8.66	20230630	2010	4.98	20230110	0.06	N	406760	100	7 억		3179	N	N	0	N	00	N
64	20240110	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14418745	6865	58.55	2105	2115	2095	2735	1475	2105	2100.33	0.04	0	7	2118	2111	2098	2091	2078	2115	2095	7	630	100	1510	5	1	7410000	156	162.31	1.17	12	0.09	13.00	1805.00	2310	20230630	-8.66	1995	20230104	5.76	2115	-0.24	20240110	2060	2.43	20240102	2310	-8.66	20230630	2010	4.98	20230110	0.06	N	406760	100	7 억		3179	N	N	0	N	00	N
65	20240110	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13555285	6453	55.03	2105	2115	2095	2735	1475	2105	2100.62	0.04	0	8	2118	2111	2098	2091	2078	2115	2095	7	630	100	1510	5	1	7410000	156	161.54	1.16	12	0.09	13.00	1805.00	2310	20230630	-9.09	1995	20230104	5.26	2115	-0.71	20240110	2060	1.94	20240102	2310	-9.09	20230630	2010	4.48	20230110	0.06	N	406760	100	7 억		3179	N	N	0	N	00	N
66	20240110	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	12381480	5894	50.26	2105	2115	2095	2735	1475	2105	2100.69	0.04	0	7	2118	2111	2098	2091	2078	2115	2095	7	630	100	1510	5	1	7410000	156	161.54	1.16	12	0.08	13.00	1805.00	2310	20230630	-9.09	1995	20230104	5.26	2115	-0.71	20240110	2060	1.94	20240102	2310	-9.09	20230630	2010	4.48	20230110	0.06	N	406760	100	7 억		3179	N	N	0	N	00	N
67	20240110	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	6490530	3088	26.33	2105	2115	2095	2735	1475	2105	2101.86	0.04	0	1	2118	2111	2098	2091	2078	2115	2095	7	630	100	1510	5	1	7410000	155	161.15	1.16	12	0.04	13.00	1805.00	2310	20230630	-9.31	1995	20230104	5.01	2115	-0.95	20240110	2060	1.70	20240102	2310	-9.31	20230630	2010	4.23	20230110	0.06	N	406760	100	7 억		3179	N	N	0	N	00	N
68	20240110	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	2390550	1136	9.69	2105	2115	2100	2735	1475	2105	2104.36	0.04	0	0	2118	2111	2098	2091	2078	2115	2095	7	630	100	1510	5	1	7410000	157	162.69	1.17	12	0.02	13.00	1805.00	2310	20230630	-8.44	1995	20230104	6.02	2115	0.00	20240110	2060	2.67	20240102	2310	-8.44	20230630	2010	5.22	20230110	0.06	N	406760	100	7 억		3179	N	N	0	N	00	N
69	20240110	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6315	3	0.03	2105	2105	2105	2735	1475	2105	2105.00	0.04	0	0	2118	2111	2098	2091	2078	2115	2095	7	630	100	1510	5	1	7410000	156	161.92	1.17	12	0.00	13.00	1805.00	2310	20230630	-8.87	1995	20230104	5.51	2105	0.00	20240109	2060	2.18	20240102	2310	-8.87	20230630	2010	4.73	20230110	0.06	N	406760	100	7 억		3179	N	N	0	N	00	N
70	20240109	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	24551210	11726	84.60	2095	2105	2085	2715	1465	2090	2093.74	0.04	0	3856	2106	2097	2091	2082	2076	2097	2082	7	625	100	1500	5	1	7410000	156	161.92	1.17	12	0.16	13.00	1805.00	2310	20230630	-8.87	1990	20230103	5.78	2105	0.00	20240109	2060	2.18	20240102	2310	-8.87	20230630	2000	5.25	20230109	0.06	N	406760	100	7 억		3088	N	N	0	N	00	N
71	20240109	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	23204705	11085	79.98	2095	2105	2085	2715	1465	2090	2093.34	0.04	0	3295	2106	2097	2091	2082	2076	2097	2082	7	625	100	1500	5	1	7410000	156	161.92	1.17	12	0.15	13.00	1805.00	2310	20230630	-8.87	1990	20230103	5.78	2105	0.00	20240109	2060	2.18	20240102	2310	-8.87	20230630	2000	5.25	20230109	0.06	N	406760	100	7 억		3088	N	N	0	N	00	N
72	20240109	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	16693630	7985	57.61	2095	2100	2085	2715	1465	2090	2090.62	0.04	0	396	2106	2097	2091	2082	2076	2097	2082	7	625	100	1500	5	1	7410000	156	161.54	1.16	12	0.11	13.00	1805.00	2310	20230630	-9.09	1990	20230103	5.53	2100	0.00	20240108	2060	1.94	20240102	2310	-9.09	20230630	2000	5.00	20230109	0.06	N	406760	100	7 억		3088	N	N	0	N	00	N
73	20240109	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	15407535	7372	53.19	2095	2100	2085	2715	1465	2090	2090.01	0.04	0	76	2106	2097	2091	2082	2076	2097	2082	7	625	100	1500	5	1	7410000	155	161.15	1.16	12	0.10	13.00	1805.00	2310	20230630	-9.31	1990	20230103	5.28	2100	0.00	20240108	2060	1.70	20240102	2310	-9.31	20230630	2000	4.75	20230109	0.06	N	406760	100	7 억		3088	N	N	0	N	00	N
74	20240109	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9982190	4776	34.46	2095	2100	2085	2715	1465	2090	2090.07	0.04	0	72	2106	2097	2091	2082	2076	2097	2082	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.06	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2100	0.00	20240108	2060	1.21	20240102	2310	-9.74	20230630	2000	4.25	20230109	0.06	N	406760	100	7 억		3088	N	N	0	N	00	N
75	20240109	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9355340	4476	32.29	2095	2100	2085	2715	1465	2090	2090.11	0.04	0	70	2106	2097	2091	2082	2076	2097	2082	7	625	100	1500	5	1	7410000	155	160.77	1.16	12	0.06	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2100	0.00	20240108	2060	1.46	20240102	2310	-9.52	20230630	2000	4.50	20230109	0.06	N	406760	100	7 억		3088	N	N	0	N	00	N
76	20240109	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8409470	4024	29.03	2095	2100	2085	2715	1465	2090	2089.83	0.04	0	70	2106	2097	2091	2082	2076	2097	2082	7	625	100	1500	5	1	7410000	155	160.77	1.16	12	0.05	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2100	0.00	20240108	2060	1.46	20240102	2310	-9.52	20230630	2000	4.50	20230109	0.06	N	406760	100	7 억		3088	N	N	0	N	00	N
77	20240109	091205	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	0.04	0	0	2106	2097	2091	2082	2076	2097	2082	7	625	100	1500	5	1	7410000	155	160.77	1.16	12	0.00	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2100	-0.48	20240108	2060	1.46	20240102	2310	-9.52	20230630	2000	4.50	20230109	0.06	N	406760	100	7 억		3088	N	N	0	N	00	N
78	20240108	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	29026695	13860	950.62	2090	2100	2085	2715	1465	2090	2094.28	0.04	0	26	2116	2102	2081	2067	2046	2110	2075	7	625	100	1500	5	1	7410000	155	160.77	1.16	12	0.19	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2100	-0.48	20240108	2060	1.46	20240102	2310	-9.52	20230630	2000	4.50	20230109	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
79	20240108	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	25653595	12249	840.12	2090	2100	2085	2715	1465	2090	2094.34	0.04	0	15	2116	2102	2081	2067	2046	2110	2075	7	625	100	1500	5	1	7410000	156	161.54	1.16	12	0.17	13.00	1805.00	2310	20230630	-9.09	1990	20230103	5.53	2100	0.00	20240108	2060	1.94	20240102	2310	-9.09	20230630	2000	5.00	20230109	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
80	20240108	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10802225	5160	353.91	2090	2100	2085	2715	1465	2090	2093.45	0.04	0	0	2116	2102	2081	2067	2046	2110	2075	7	625	100	1500	5	1	7410000	155	161.15	1.16	12	0.07	13.00	1805.00	2310	20230630	-9.31	1990	20230103	5.28	2100	-0.24	20240108	2060	1.70	20240102	2310	-9.31	20230630	2000	4.75	20230109	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
81	20240108	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6212925	2969	203.64	2090	2100	2085	2715	1465	2090	2092.60	0.04	0	0	2116	2102	2081	2067	2046	2110	2075	7	625	100	1500	5	1	7410000	155	160.77	1.16	12	0.04	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2100	-0.48	20240108	2060	1.46	20240102	2310	-9.52	20230630	2000	4.50	20230109	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
82	20240108	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5441275	2599	178.26	2090	2100	2085	2715	1465	2090	2093.60	0.04	0	0	2116	2102	2081	2067	2046	2110	2075	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.04	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2100	-0.71	20240108	2060	1.21	20240102	2310	-9.74	20230630	2000	4.25	20230109	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
83	20240108	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5027775	2401	164.68	2090	2100	2085	2715	1465	2090	2094.03	0.04	0	0	2116	2102	2081	2067	2046	2110	2075	7	625	100	1500	5	1	7410000	155	160.77	1.16	12	0.03	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2100	-0.48	20240108	2060	1.46	20240102	2310	-9.52	20230630	2000	4.50	20230109	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
84	20240108	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2369740	1134	77.78	2090	2100	2085	2715	1465	2090	2089.72	0.04	0	0	2116	2102	2081	2067	2046	2110	2075	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.02	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2100	-0.71	20240108	2060	1.21	20240102	2310	-9.74	20230630	2000	4.25	20230109	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
85	20240108	091201	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	0.04	0	0	2116	2102	2081	2067	2046	2110	2075	7	625	100	1500	5	1	7410000	155	160.77	1.16	12	0.00	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2095	-0.24	20240105	2060	1.46	20240102	2310	-9.52	20230630	2000	4.50	20230109	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
86	20240105	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	3024380	1458	55.78	2075	2095	2060	2700	1460	2080	2074.33	0.04	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1490	5	1	7410000	155	160.77	1.16	12	0.02	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2095	-0.24	20240105	2060	1.46	20240105	2310	-9.52	20230630	2000	4.50	20230105	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
87	20240105	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	2978400	1436	54.93	2075	2095	2060	2700	1460	2080	2074.09	0.04	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1490	5	1	7410000	155	160.77	1.16	12	0.02	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2095	-0.24	20240105	2060	1.46	20240105	2310	-9.52	20230630	2000	4.50	20230105	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
88	20240105	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	2978400	1436	54.93	2075	2095	2060	2700	1460	2080	2074.09	0.04	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1490	5	1	7410000	155	160.77	1.16	12	0.02	13.00	1805.00	2310	20230630	-9.52	1990	20230103	5.03	2095	-0.24	20240105	2060	1.46	20240105	2310	-9.52	20230630	2000	4.50	20230105	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
89	20240105	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2957500	1426	54.55	2075	2095	2060	2700	1460	2080	2073.98	0.04	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1490	5	1	7410000	155	161.15	1.16	12	0.02	13.00	1805.00	2310	20230630	-9.31	1990	20230103	5.28	2095	0.00	20240105	2060	1.70	20240105	2310	-9.31	20230630	2000	4.75	20230105	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
90	20240105	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2957500	1426	54.55	2075	2095	2060	2700	1460	2080	2073.98	0.04	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1490	5	1	7410000	155	161.15	1.16	12	0.02	13.00	1805.00	2310	20230630	-9.31	1990	20230103	5.28	2095	0.00	20240105	2060	1.70	20240105	2310	-9.31	20230630	2000	4.75	20230105	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
91	20240105	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2957500	1426	54.55	2075	2095	2060	2700	1460	2080	2073.98	0.04	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1490	5	1	7410000	155	161.15	1.16	12	0.02	13.00	1805.00	2310	20230630	-9.31	1990	20230103	5.28	2095	0.00	20240105	2060	1.70	20240105	2310	-9.31	20230630	2000	4.75	20230105	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
92	20240105	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1898835	918	35.12	2075	2080	2060	2700	1460	2080	2068.45	0.04	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1490	5	1	7410000	154	160.00	1.15	12	0.01	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2085	-0.24	20240102	2060	0.97	20240105	2310	-9.96	20230630	2000	4.00	20230105	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
93	20240105	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.04	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1490	5	1	7410000	154	160.00	1.15	12	0.00	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2085	-0.24	20240102	2060	0.97	20240102	2310	-9.96	20230630	2000	4.00	20230105	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
94	20240104	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5424565	2614	293.38	2080	2080	2065	2710	1460	2085	2075.20	0.04	0	0	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.04	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2085	-0.24	20240102	2060	0.97	20240102	2310	-9.96	20230630	1995	4.26	20230104	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
95	20240104	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5378805	2592	290.91	2080	2080	2065	2710	1460	2085	2075.16	0.04	0	0	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.03	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2085	-0.24	20240102	2060	0.97	20240102	2310	-9.96	20230630	1995	4.26	20230104	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
96	20240104	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5378805	2592	290.91	2080	2080	2065	2710	1460	2085	2075.16	0.04	0	0	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.03	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2085	-0.24	20240102	2060	0.97	20240102	2310	-9.96	20230630	1995	4.26	20230104	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
97	20240104	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5314775	2561	287.43	2080	2080	2065	2710	1460	2085	2075.27	0.04	0	0	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.03	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2085	-0.24	20240102	2060	0.97	20240102	2310	-9.96	20230630	1995	4.26	20230104	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
98	20240104	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5234200	2522	283.05	2080	2080	2075	2710	1460	2085	2075.42	0.04	0	0	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.03	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2085	-0.24	20240102	2060	0.97	20240102	2310	-9.96	20230630	1995	4.26	20230104	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
99	20240104	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4816120	2321	260.49	2080	2080	2075	2710	1460	2085	2075.02	0.04	0	0	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7410000	154	159.62	1.15	12	0.03	13.00	1805.00	2310	20230630	-10.17	1990	20230103	4.27	2085	-0.48	20240102	2060	0.73	20240102	2310	-10.17	20230630	1995	4.01	20230104	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
100	20240104	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16640	8	0.90	2080	2080	2080	2710	1460	2085	2080.00	0.04	0	0	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.00	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2085	-0.24	20240102	2060	0.97	20240102	2310	-9.96	20230630	1995	4.26	20230104	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
101	20240104	091158	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	0.04	0	0	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.00	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1995	4.51	20230104	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
102	20240103	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1843925	891	33.41	2080	2085	2065	2710	1460	2085	2069.50	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.01	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
103	20240103	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1766780	854	32.02	2080	2085	2065	2710	1460	2085	2068.83	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.01	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
104	20240103	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1687735	816	30.60	2080	2085	2065	2710	1460	2085	2068.30	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.01	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
105	20240103	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1687735	816	30.60	2080	2085	2065	2710	1460	2085	2068.30	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.01	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
106	20240103	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1687735	816	30.60	2080	2085	2065	2710	1460	2085	2068.30	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.01	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
107	20240103	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1479235	716	26.85	2080	2085	2065	2710	1460	2085	2065.97	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.01	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
108	20240103	101150	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	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.00	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
109	20240103	091150	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	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.00	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3062	N	N	0	N	00	N
110	20240102	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5549380	2667	4.76	2080	2085	2060	2710	1460	2085	2080.76	0.04	0	-25	2125	2105	2070	2050	2015	2115	2060	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.04	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
111	20240102	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4458925	2144	3.83	2080	2085	2060	2710	1460	2085	2079.72	0.04	0	-25	2125	2105	2070	2050	2015	2115	2060	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.03	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	2085	0.00	20240102	2060	1.21	20240102	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
112	20240102	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2418440	1163	2.08	2080	2080	2060	2710	1460	2085	2079.48	0.04	0	0	2125	2105	2070	2050	2015	2115	2060	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.02	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2080	0.00	20240102	2060	0.97	20240102	2310	-9.96	20230630	1990	4.52	20230103	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
113	20240102	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2376840	1143	2.04	2080	2080	2060	2710	1460	2085	2079.48	0.04	0	0	2125	2105	2070	2050	2015	2115	2060	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.02	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2080	0.00	20240102	2060	0.97	20240102	2310	-9.96	20230630	1990	4.52	20230103	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
114	20240102	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2374760	1142	2.04	2080	2080	2060	2710	1460	2085	2079.47	0.04	0	0	2125	2105	2070	2050	2015	2115	2060	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.02	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2080	0.00	20240102	2060	0.97	20240102	2310	-9.96	20230630	1990	4.52	20230103	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
115	20240102	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2294235	1103	1.97	2080	2080	2075	2710	1460	2085	2080.00	0.04	0	0	2125	2105	2070	2050	2015	2115	2060	7	625	100	1500	5	1	7410000	154	160.00	1.15	12	0.01	13.00	1805.00	2310	20230630	-9.96	1990	20230103	4.52	2080	0.00	20240102	2075	0.24	20240102	2310	-9.96	20230630	1990	4.52	20230103	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
116	20240102	101130	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	0.04	0	0	2125	2105	2070	2050	2015	2115	2060	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.00	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	0	0.00	0	0	0.00	0	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N
117	20240102	091115	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	0.04	0	0	2125	2105	2070	2050	2015	2115	2060	7	625	100	1500	5	1	7410000	154	160.38	1.16	12	0.00	13.00	1805.00	2310	20230630	-9.74	1990	20230103	4.77	0	0.00	0	0	0.00	0	2310	-9.74	20230630	1990	4.77	20230103	0.06	N	406760	100	7 억		3087	N	N	0	N	00	N