KissMeData/430460/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	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	9655530	4656	50.25	2070	2080	2070	2710	1460	2085	2073.78	0.01	0	-2515	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	5920000	123	115.00	1.12	12	0.08	18.00	1849.00	2155	20230209	-3.94	2000	20230118	3.50	2110	-1.90	20240115	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230322	0.00	N	430460	100	5 억		800	N	N	0	N	00	N
3	20240123	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	5997840	2889	31.18	2070	2080	2070	2710	1460	2085	2076.10	0.01	0	-1497	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	5920000	123	115.00	1.12	12	0.05	18.00	1849.00	2155	20230209	-3.94	2000	20230118	3.50	2110	-1.90	20240115	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230322	0.00	N	430460	100	5 억		800	N	N	0	N	00	N
4	20240123	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3293185	1585	17.11	2070	2080	2070	2710	1460	2085	2077.72	0.01	0	-437	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	5920000	123	115.28	1.12	12	0.03	18.00	1849.00	2155	20230209	-3.71	2000	20230118	3.75	2110	-1.66	20240115	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230322	0.00	N	430460	100	5 억		800	N	N	0	N	00	N
5	20240123	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2256015	1085	11.71	2070	2080	2070	2710	1460	2085	2079.28	0.01	0	-55	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	5920000	123	115.28	1.12	12	0.02	18.00	1849.00	2155	20230209	-3.71	2000	20230118	3.75	2110	-1.66	20240115	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230322	0.00	N	430460	100	5 억		800	N	N	0	N	00	N
6	20240119	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	21955605	10617	61.32	2060	2090	2060	2695	1455	2075	2067.97	0.01	0	-7793	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5920000	124	116.11	1.13	12	0.18	18.00	1849.00	2155	20230209	-3.02	2000	20230118	4.50	2110	-0.95	20240115	2045	2.20	20240104	2155	-3.02	20230209	2000	4.50	20230322	0.00	N	430460	100	5 억		757	N	N	0	N	00	N
7	20240119	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	21505465	10400	60.06	2060	2085	2060	2695	1455	2075	2067.83	0.01	0	-7638	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.18	18.00	1849.00	2155	20230209	-3.94	2000	20230118	3.50	2110	-1.90	20240115	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230322	0.00	N	430460	100	5 억		757	N	N	0	N	00	N
8	20240119	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	17087100	8265	47.73	2060	2085	2060	2695	1455	2075	2067.40	0.01	0	-6185	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5920000	122	114.72	1.12	12	0.14	18.00	1849.00	2155	20230209	-4.18	2000	20230118	3.25	2110	-2.13	20240115	2045	0.98	20240104	2155	-4.18	20230209	2000	3.25	20230322	0.00	N	430460	100	5 억		757	N	N	0	N	00	N
9	20240119	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	13136255	6352	36.68	2060	2085	2060	2695	1455	2075	2068.05	0.01	0	-4814	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5920000	122	114.72	1.12	12	0.11	18.00	1849.00	2155	20230209	-4.18	2000	20230118	3.25	2110	-2.13	20240115	2045	0.98	20240104	2155	-4.18	20230209	2000	3.25	20230322	0.00	N	430460	100	5 억		757	N	N	0	N	00	N
10	20240119	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	9002220	4353	25.14	2060	2085	2060	2695	1455	2075	2068.05	0.01	0	-3356	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5920000	122	114.72	1.12	12	0.07	18.00	1849.00	2155	20230209	-4.18	2000	20230118	3.25	2110	-2.13	20240115	2045	0.98	20240104	2155	-4.18	20230209	2000	3.25	20230322	0.00	N	430460	100	5 억		757	N	N	0	N	00	N
11	20240119	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5024840	2428	14.02	2060	2085	2060	2695	1455	2075	2069.54	0.01	0	-1950	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.04	18.00	1849.00	2155	20230209	-3.94	2000	20230118	3.50	2110	-1.90	20240115	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230322	0.00	N	430460	100	5 억		757	N	N	0	N	00	N
12	20240119	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1830725	885	5.11	2060	2085	2060	2695	1455	2075	2068.62	0.01	0	-861	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.94	2000	20230118	3.50	2110	-1.90	20240115	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230322	0.00	N	430460	100	5 억		757	N	N	0	N	00	N
13	20240119	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	197760	96	0.55	2060	2060	2060	2695	1455	2075	2060.00	0.01	0	-72	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2155	20230209	-4.41	2000	20230118	3.00	2110	-2.37	20240115	2045	0.73	20240104	2155	-4.41	20230209	2000	3.00	20230322	0.00	N	430460	100	5 억		757	N	N	0	N	00	N
14	20240118	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	35933445	17315	666.99	2085	2095	2070	2720	1470	2095	2075.28	0.01	0	-4857	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5920000	123	115.28	1.12	12	0.29	18.00	1849.00	2155	20230209	-3.71	2000	20230118	3.75	2110	-1.66	20240115	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		755	N	N	0	N	00	N
15	20240118	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	35264705	16992	654.55	2085	2095	2070	2720	1470	2095	2075.37	0.01	0	-4572	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5920000	123	115.00	1.12	12	0.29	18.00	1849.00	2155	20230209	-3.94	2000	20230118	3.50	2110	-1.90	20240115	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		755	N	N	0	N	00	N
16	20240118	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	29336205	14128	544.22	2085	2095	2070	2720	1470	2095	2076.46	0.01	0	-1722	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5920000	123	115.00	1.12	12	0.24	18.00	1849.00	2155	20230209	-3.94	2000	20230118	3.50	2110	-1.90	20240115	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		755	N	N	0	N	00	N
17	20240118	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	23299895	11218	432.13	2085	2095	2075	2720	1470	2095	2077.01	0.01	0	-876	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5920000	123	115.28	1.12	12	0.19	18.00	1849.00	2155	20230209	-3.71	2000	20230118	3.75	2110	-1.66	20240115	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		755	N	N	0	N	00	N
18	20240118	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	15982055	7698	296.53	2085	2095	2075	2720	1470	2095	2076.13	0.01	0	-452	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5920000	123	115.28	1.12	12	0.13	18.00	1849.00	2155	20230209	-3.71	2000	20230118	3.75	2110	-1.66	20240115	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		755	N	N	0	N	00	N
19	20240118	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	10058280	4846	186.67	2085	2095	2075	2720	1470	2095	2075.58	0.01	0	-46	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5920000	123	115.56	1.12	12	0.08	18.00	1849.00	2155	20230209	-3.48	2000	20230118	4.00	2110	-1.42	20240115	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		755	N	N	0	N	00	N
20	20240118	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	1553135	748	28.81	2085	2095	2075	2720	1470	2095	2076.38	0.01	0	-4	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5920000	123	115.28	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.71	2000	20230118	3.75	2110	-1.66	20240115	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		755	N	N	0	N	00	N
21	20240118	091247	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	0.01	0	0	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2110	-0.71	20240115	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		755	N	N	0	N	00	N
22	20240117	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5417325	2596	19.26	2080	2095	2080	2710	1460	2085	2086.80	0.02	0	-140	2128	2106	2088	2066	2048	2097	2057	6	625	100	1450	5	1	5920000	124	116.39	1.13	12	0.04	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2110	-0.71	20240115	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		895	N	N	0	N	00	N
23	20240117	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4617770	2213	16.41	2080	2095	2080	2710	1460	2085	2086.66	0.02	0	-103	2128	2106	2088	2066	2048	2097	2057	6	625	100	1450	5	1	5920000	124	116.11	1.13	12	0.04	18.00	1849.00	2155	20230209	-3.02	2000	20230118	4.50	2110	-0.95	20240115	2045	2.20	20240104	2155	-3.02	20230209	2000	4.50	20230118	0.00	N	430460	100	5 억		895	N	N	0	N	00	N
24	20240117	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1545470	743	5.51	2080	2095	2080	2710	1460	2085	2080.04	0.02	0	-2	2128	2106	2088	2066	2048	2097	2057	6	625	100	1450	5	1	5920000	124	116.39	1.13	12	0.01	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2110	-0.71	20240115	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		895	N	N	0	N	00	N
25	20240117	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1545470	743	5.51	2080	2095	2080	2710	1460	2085	2080.04	0.02	0	-2	2128	2106	2088	2066	2048	2097	2057	6	625	100	1450	5	1	5920000	124	116.39	1.13	12	0.01	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2110	-0.71	20240115	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		895	N	N	0	N	00	N
26	20240117	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1545470	743	5.51	2080	2095	2080	2710	1460	2085	2080.04	0.02	0	-2	2128	2106	2088	2066	2048	2097	2057	6	625	100	1450	5	1	5920000	124	116.39	1.13	12	0.01	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2110	-0.71	20240115	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		895	N	N	0	N	00	N
27	20240117	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1545470	743	5.51	2080	2095	2080	2710	1460	2085	2080.04	0.02	0	-2	2128	2106	2088	2066	2048	2097	2057	6	625	100	1450	5	1	5920000	124	116.39	1.13	12	0.01	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2110	-0.71	20240115	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		895	N	N	0	N	00	N
28	20240117	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1545470	743	5.51	2080	2095	2080	2710	1460	2085	2080.04	0.02	0	-2	2128	2106	2088	2066	2048	2097	2057	6	625	100	1450	5	1	5920000	124	116.39	1.13	12	0.01	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2110	-0.71	20240115	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		895	N	N	0	N	00	N
29	20240117	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10400	5	0.04	2080	2080	2080	2710	1460	2085	2080.00	0.02	0	0	2128	2106	2088	2066	2048	2097	2057	6	625	100	1450	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.48	2000	20230118	4.00	2110	-1.42	20240115	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		895	N	N	0	N	00	N
30	20240116	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	28060315	13482	81.45	2090	2110	2070	2740	1480	2110	2081.32	0.02	0	-5931	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5920000	123	115.83	1.13	12	0.23	18.00	1849.00	2155	20230209	-3.25	2000	20230118	4.25	2110	0.00	20240115	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		925	N	N	0	N	00	N
31	20240116	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	27028890	12985	78.45	2090	2110	2070	2740	1480	2110	2081.55	0.02	0	-5917	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5920000	123	115.83	1.13	12	0.22	18.00	1849.00	2155	20230209	-3.25	2000	20230118	4.25	2110	0.00	20240115	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		925	N	N	0	N	00	N
32	20240116	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	20180745	9683	58.50	2090	2110	2075	2740	1480	2110	2084.14	0.02	0	-4582	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5920000	123	115.28	1.12	12	0.16	18.00	1849.00	2155	20230209	-3.71	2000	20230118	3.75	2110	0.00	20240115	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		925	N	N	0	N	00	N
33	20240116	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	16905610	8106	48.97	2090	2110	2080	2740	1480	2110	2085.57	0.02	0	-3009	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5920000	123	115.56	1.12	12	0.14	18.00	1849.00	2155	20230209	-3.48	2000	20230118	4.00	2110	0.00	20240115	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		925	N	N	0	N	00	N
34	20240116	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	13660810	6546	39.55	2090	2110	2080	2740	1480	2110	2086.89	0.02	0	-1534	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5920000	123	115.56	1.12	12	0.11	18.00	1849.00	2155	20230209	-3.48	2000	20230118	4.00	2110	0.00	20240115	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		925	N	N	0	N	00	N
35	20240116	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	10586570	5068	30.62	2090	2110	2080	2740	1480	2110	2088.90	0.02	0	-59	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5920000	123	115.56	1.12	12	0.09	18.00	1849.00	2155	20230209	-3.48	2000	20230118	4.00	2110	0.00	20240115	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		925	N	N	0	N	00	N
36	20240116	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	12590	6	0.04	2090	2110	2090	2740	1480	2110	2098.33	0.02	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2110	0.00	20240115	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		925	N	N	0	N	00	N
37	20240116	091239	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	0.02	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5920000	125	117.22	1.14	12	0.00	18.00	1849.00	2155	20230209	-2.09	2000	20230118	5.50	2110	0.00	20240115	2045	3.18	20240104	2155	-2.09	20230209	2000	5.50	20230118	0.00	N	430460	100	5 억		925	N	N	0	N	00	N
38	20240115	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	34747485	16552	308.81	2090	2110	2090	2710	1460	2085	2099.29	0.01	0	126	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5920000	125	117.22	1.14	12	0.28	18.00	1849.00	2155	20230209	-2.09	2000	20230118	5.50	2110	0.00	20240115	2045	3.18	20240104	2155	-2.09	20230209	2000	5.50	20230118	0.00	N	430460	100	5 억		799	N	N	0	N	00	N
39	20240115	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	34140305	16264	303.43	2090	2110	2090	2710	1460	2085	2099.13	0.01	0	120	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5920000	125	117.22	1.14	12	0.27	18.00	1849.00	2155	20230209	-2.09	2000	20230118	5.50	2110	0.00	20240115	2045	3.18	20240104	2155	-2.09	20230209	2000	5.50	20230118	0.00	N	430460	100	5 억		799	N	N	0	N	00	N
40	20240115	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	33719075	16064	299.70	2090	2110	2090	2710	1460	2085	2099.05	0.01	0	114	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5920000	125	116.94	1.14	12	0.27	18.00	1849.00	2155	20230209	-2.32	2000	20230118	5.25	2110	-0.24	20240115	2045	2.93	20240104	2155	-2.32	20230209	2000	5.25	20230118	0.00	N	430460	100	5 억		799	N	N	0	N	00	N
41	20240115	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	28206315	13445	250.84	2090	2105	2090	2710	1460	2085	2097.90	0.01	0	114	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5920000	124	116.67	1.14	12	0.23	18.00	1849.00	2155	20230209	-2.55	2000	20230118	5.00	2105	-0.24	20240115	2045	2.69	20240104	2155	-2.55	20230209	2000	5.00	20230118	0.00	N	430460	100	5 억		799	N	N	0	N	00	N
42	20240115	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	27775815	13240	247.01	2090	2105	2090	2710	1460	2085	2097.87	0.01	0	114	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5920000	124	116.67	1.14	12	0.22	18.00	1849.00	2155	20230209	-2.55	2000	20230118	5.00	2105	-0.24	20240115	2045	2.69	20240104	2155	-2.55	20230209	2000	5.00	20230118	0.00	N	430460	100	5 억		799	N	N	0	N	00	N
43	20240115	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	27000915	12871	240.13	2090	2105	2090	2710	1460	2085	2097.81	0.01	0	114	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5920000	124	116.39	1.13	12	0.22	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2105	-0.48	20240115	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		799	N	N	0	N	00	N
44	20240115	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	22618215	10781	201.14	2090	2105	2090	2710	1460	2085	2097.97	0.01	0	116	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5920000	125	116.94	1.14	12	0.18	18.00	1849.00	2155	20230209	-2.32	2000	20230118	5.25	2105	0.00	20240115	2045	2.93	20240104	2155	-2.32	20230209	2000	5.25	20230118	0.00	N	430460	100	5 억		799	N	N	0	N	00	N
45	20240115	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5884935	2810	52.43	2090	2095	2090	2710	1460	2085	2094.28	0.01	0	-1	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5920000	124	116.39	1.13	12	0.05	18.00	1849.00	2155	20230209	-2.78	2000	20230118	4.75	2095	0.00	20240112	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		799	N	N	0	N	00	N
46	20240112	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11202215	5360	138.54	2090	2095	2085	2710	1460	2085	2089.97	0.01	0	-33	2105	2095	2080	2070	2055	2087	2062	6	625	100	1450	5	1	5920000	123	115.83	1.13	12	0.09	18.00	1849.00	2155	20230209	-3.25	2000	20230106	4.25	2095	-0.48	20240112	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		832	N	N	0	N	00	N
47	20240112	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	10722750	5131	132.62	2090	2095	2085	2710	1460	2085	2089.80	0.01	0	-33	2105	2095	2080	2070	2055	2087	2062	6	625	100	1450	5	1	5920000	124	116.39	1.13	12	0.09	18.00	1849.00	2155	20230209	-2.78	2000	20230106	4.75	2095	0.00	20240112	2045	2.44	20240104	2155	-2.78	20230209	2000	4.75	20230118	0.00	N	430460	100	5 억		832	N	N	0	N	00	N
48	20240112	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7559135	3618	93.51	2090	2090	2085	2710	1460	2085	2089.31	0.01	0	-21	2105	2095	2080	2070	2055	2087	2062	6	625	100	1450	5	1	5920000	124	116.11	1.13	12	0.06	18.00	1849.00	2155	20230209	-3.02	2000	20230106	4.50	2090	0.00	20240108	2045	2.20	20240104	2155	-3.02	20230209	2000	4.50	20230118	0.00	N	430460	100	5 억		832	N	N	0	N	00	N
49	20240112	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5469135	2618	67.67	2090	2090	2085	2710	1460	2085	2089.05	0.01	0	-20	2105	2095	2080	2070	2055	2087	2062	6	625	100	1450	5	1	5920000	123	115.83	1.13	12	0.04	18.00	1849.00	2155	20230209	-3.25	2000	20230106	4.25	2090	0.00	20240108	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		832	N	N	0	N	00	N
50	20240112	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3899940	1866	48.23	2090	2090	2090	2710	1460	2085	2090.00	0.01	0	-20	2105	2095	2080	2070	2055	2087	2062	6	625	100	1450	5	1	5920000	124	116.11	1.13	12	0.03	18.00	1849.00	2155	20230209	-3.02	2000	20230106	4.50	2090	0.00	20240108	2045	2.20	20240104	2155	-3.02	20230209	2000	4.50	20230118	0.00	N	430460	100	5 억		832	N	N	0	N	00	N
51	20240112	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1674090	801	20.70	2090	2090	2090	2710	1460	2085	2090.00	0.01	0	-20	2105	2095	2080	2070	2055	2087	2062	6	625	100	1450	5	1	5920000	124	116.11	1.13	12	0.01	18.00	1849.00	2155	20230209	-3.02	2000	20230106	4.50	2090	0.00	20240108	2045	2.20	20240104	2155	-3.02	20230209	2000	4.50	20230118	0.00	N	430460	100	5 억		832	N	N	0	N	00	N
52	20240112	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1047090	501	12.95	2090	2090	2090	2710	1460	2085	2090.00	0.01	0	0	2105	2095	2080	2070	2055	2087	2062	6	625	100	1450	5	1	5920000	124	116.11	1.13	12	0.01	18.00	1849.00	2155	20230209	-3.02	2000	20230106	4.50	2090	0.00	20240108	2045	2.20	20240104	2155	-3.02	20230209	2000	4.50	20230118	0.00	N	430460	100	5 억		832	N	N	0	N	00	N
53	20240112	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2105	2095	2080	2070	2055	2087	2062	6	625	100	1450	5	1	5920000	123	115.83	1.13	12	0.00	18.00	1849.00	2155	20230209	-3.25	2000	20230106	4.25	2090	-0.24	20240108	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		832	N	N	0	N	00	N
54	20240111	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	8068770	3869	216.99	2090	2090	2065	2700	1460	2080	2085.49	0.02	0	-135	2093	2086	2078	2071	2063	2087	2072	6	620	100	1450	5	1	5920000	123	115.83	1.13	12	0.07	18.00	1849.00	2155	20230209	-3.25	2000	20230105	4.25	2090	0.00	20240108	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		967	N	N	0	N	00	N
55	20240111	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4907925	2353	131.97	2090	2090	2065	2700	1460	2080	2085.82	0.02	0	-131	2093	2086	2078	2071	2063	2087	2072	6	620	100	1450	5	1	5920000	123	115.83	1.13	12	0.04	18.00	1849.00	2155	20230209	-3.25	2000	20230105	4.25	2090	0.00	20240108	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		967	N	N	0	N	00	N
56	20240111	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4907925	2353	131.97	2090	2090	2065	2700	1460	2080	2085.82	0.02	0	-131	2093	2086	2078	2071	2063	2087	2072	6	620	100	1450	5	1	5920000	123	115.83	1.13	12	0.04	18.00	1849.00	2155	20230209	-3.25	2000	20230105	4.25	2090	0.00	20240108	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		967	N	N	0	N	00	N
57	20240111	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3865425	1853	103.93	2090	2090	2065	2700	1460	2080	2086.04	0.02	0	-100	2093	2086	2078	2071	2063	2087	2072	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.03	18.00	1849.00	2155	20230209	-3.71	2000	20230105	3.75	2090	0.00	20240108	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		967	N	N	0	N	00	N
58	20240111	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1238850	593	33.26	2090	2090	2065	2700	1460	2080	2089.12	0.02	0	-51	2093	2086	2078	2071	2063	2087	2072	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.71	2000	20230105	3.75	2090	0.00	20240108	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		967	N	N	0	N	00	N
59	20240111	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1238850	593	33.26	2090	2090	2065	2700	1460	2080	2089.12	0.02	0	-51	2093	2086	2078	2071	2063	2087	2072	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.71	2000	20230105	3.75	2090	0.00	20240108	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		967	N	N	0	N	00	N
60	20240111	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1236775	592	33.20	2090	2090	2065	2700	1460	2080	2089.15	0.02	0	-51	2093	2086	2078	2071	2063	2087	2072	6	620	100	1450	5	1	5920000	123	115.83	1.13	12	0.01	18.00	1849.00	2155	20230209	-3.25	2000	20230105	4.25	2090	0.00	20240108	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		967	N	N	0	N	00	N
61	20240111	091225	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	0.02	0	0	2093	2086	2078	2071	2063	2087	2072	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.48	2000	20230105	4.00	2090	-0.48	20240108	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		967	N	N	0	N	00	N
62	20240110	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3700075	1783	56.28	2080	2085	2070	2700	1460	2080	2075.20	0.02	0	-21	2096	2087	2076	2067	2056	2082	2062	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.03	18.00	1849.00	2155	20230209	-3.48	2000	20230105	4.00	2090	-0.48	20240108	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		988	N	N	0	N	00	N
63	20240110	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3683430	1775	56.03	2080	2085	2070	2700	1460	2080	2075.17	0.02	0	-15	2096	2087	2076	2067	2056	2082	2062	6	620	100	1450	5	1	5920000	123	115.83	1.13	12	0.03	18.00	1849.00	2155	20230209	-3.25	2000	20230105	4.25	2090	-0.24	20240108	2045	1.96	20240104	2155	-3.25	20230209	2000	4.25	20230118	0.00	N	430460	100	5 억		988	N	N	0	N	00	N
64	20240110	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2972325	1433	45.23	2080	2080	2070	2700	1460	2080	2074.20	0.02	0	-13	2096	2087	2076	2067	2056	2082	2062	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.02	18.00	1849.00	2155	20230209	-3.71	2000	20230105	3.75	2090	-0.72	20240108	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		988	N	N	0	N	00	N
65	20240110	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2556250	1232	38.89	2080	2080	2070	2700	1460	2080	2074.88	0.02	0	-12	2096	2087	2076	2067	2056	2082	2062	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.02	18.00	1849.00	2155	20230209	-3.94	2000	20230105	3.50	2090	-0.96	20240108	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		988	N	N	0	N	00	N
66	20240110	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2015980	971	30.65	2080	2080	2070	2700	1460	2080	2076.19	0.02	0	-12	2096	2087	2076	2067	2056	2082	2062	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.02	18.00	1849.00	2155	20230209	-3.94	2000	20230105	3.50	2090	-0.96	20240108	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		988	N	N	0	N	00	N
67	20240110	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1473640	709	22.38	2080	2080	2070	2700	1460	2080	2078.48	0.02	0	-12	2096	2087	2076	2067	2056	2082	2062	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.94	2000	20230105	3.50	2090	-0.96	20240108	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		988	N	N	0	N	00	N
68	20240110	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1042080	501	15.81	2080	2080	2080	2700	1460	2080	2080.00	0.02	0	-12	2096	2087	2076	2067	2056	2082	2062	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.48	2000	20230105	4.00	2090	-0.48	20240108	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		988	N	N	0	N	00	N
69	20240110	091220	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	0.02	0	0	2096	2087	2076	2067	2056	2082	2062	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.48	2000	20230105	4.00	2090	-0.48	20240108	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		988	N	N	0	N	00	N
70	20240109	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	6569810	3168	100.03	2085	2085	2065	2695	1455	2075	2073.80	0.02	0	827	2105	2090	2075	2060	2045	2097	2067	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.05	18.00	1849.00	2155	20230209	-3.48	2000	20230103	4.00	2090	-0.48	20240108	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
71	20240109	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	6526130	3147	99.37	2085	2085	2065	2695	1455	2075	2073.76	0.02	0	827	2105	2090	2075	2060	2045	2097	2067	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.05	18.00	1849.00	2155	20230209	-3.48	2000	20230103	4.00	2090	-0.48	20240108	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230118	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
72	20240109	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3084860	1490	47.05	2085	2085	2065	2695	1455	2075	2070.38	0.02	0	-16	2105	2090	2075	2060	2045	2097	2067	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.03	18.00	1849.00	2155	20230209	-3.94	2000	20230103	3.50	2090	-0.96	20240108	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
73	20240109	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1964990	949	29.97	2085	2085	2065	2695	1455	2075	2070.59	0.02	0	-16	2105	2090	2075	2060	2045	2097	2067	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.02	18.00	1849.00	2155	20230209	-3.94	2000	20230103	3.50	2090	-0.96	20240108	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
74	20240109	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1362620	658	20.78	2085	2085	2065	2695	1455	2075	2070.85	0.02	0	-16	2105	2090	2075	2060	2045	2097	2067	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.94	2000	20230103	3.50	2090	-0.96	20240108	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
75	20240109	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	847170	409	12.91	2085	2085	2065	2695	1455	2075	2071.32	0.02	0	-14	2105	2090	2075	2060	2045	2097	2067	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.94	2000	20230103	3.50	2090	-0.96	20240108	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
76	20240109	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	334040	161	5.08	2085	2085	2070	2695	1455	2075	2074.78	0.02	0	-11	2105	2090	2075	2060	2045	2097	2067	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.94	2000	20230103	3.50	2090	-0.96	20240108	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230118	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
77	20240109	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.02	0	0	2105	2090	2075	2060	2045	2097	2067	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.71	2000	20230103	3.75	2090	-0.72	20240108	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
78	20240108	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6555955	3167	430.88	2060	2090	2060	2695	1455	2075	2070.08	0.02	0	-263	2085	2080	2075	2070	2065	2077	2067	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.05	18.00	1849.00	2155	20230209	-3.71	2000	20230102	3.75	2090	-0.72	20240108	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		1130	N	N	0	N	00	N
79	20240108	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6524830	3152	428.84	2060	2090	2060	2695	1455	2075	2070.06	0.02	0	-248	2085	2080	2075	2070	2065	2077	2067	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.05	18.00	1849.00	2155	20230209	-3.71	2000	20230102	3.75	2090	-0.72	20240108	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		1130	N	N	0	N	00	N
80	20240108	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	5167940	2496	339.59	2060	2090	2060	2695	1455	2075	2070.49	0.02	0	-214	2085	2080	2075	2070	2065	2077	2067	6	620	100	1450	5	1	5920000	122	114.72	1.12	12	0.04	18.00	1849.00	2155	20230209	-4.18	2000	20230102	3.25	2090	-1.20	20240108	2045	0.98	20240104	2155	-4.18	20230209	2000	3.25	20230118	0.00	N	430460	100	5 억		1130	N	N	0	N	00	N
81	20240108	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	4317155	2084	283.54	2060	2090	2060	2695	1455	2075	2071.57	0.02	0	-189	2085	2080	2075	2070	2065	2077	2067	6	620	100	1450	5	1	5920000	122	114.72	1.12	12	0.04	18.00	1849.00	2155	20230209	-4.18	2000	20230102	3.25	2090	-1.20	20240108	2045	0.98	20240104	2155	-4.18	20230209	2000	3.25	20230118	0.00	N	430460	100	5 억		1130	N	N	0	N	00	N
82	20240108	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	3344290	1613	219.46	2060	2090	2060	2695	1455	2075	2073.34	0.02	0	-133	2085	2080	2075	2070	2065	2077	2067	6	620	100	1450	5	1	5920000	122	114.72	1.12	12	0.03	18.00	1849.00	2155	20230209	-4.18	2000	20230102	3.25	2090	-1.20	20240108	2045	0.98	20240104	2155	-4.18	20230209	2000	3.25	20230118	0.00	N	430460	100	5 억		1130	N	N	0	N	00	N
83	20240108	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2406780	1159	157.69	2060	2090	2060	2695	1455	2075	2076.60	0.02	0	-107	2085	2080	2075	2070	2065	2077	2067	6	620	100	1450	5	1	5920000	122	114.72	1.12	12	0.02	18.00	1849.00	2155	20230209	-4.18	2000	20230102	3.25	2090	-1.20	20240108	2045	0.98	20240104	2155	-4.18	20230209	2000	3.25	20230118	0.00	N	430460	100	5 억		1130	N	N	0	N	00	N
84	20240108	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	328310	159	21.63	2060	2070	2060	2695	1455	2075	2064.84	0.02	0	-25	2085	2080	2075	2070	2065	2077	2067	6	620	100	1450	5	1	5920000	122	114.72	1.12	12	0.00	18.00	1849.00	2155	20230209	-4.18	2000	20230102	3.25	2085	-0.96	20240103	2045	0.98	20240104	2155	-4.18	20230209	2000	3.25	20230118	0.00	N	430460	100	5 억		1130	N	N	0	N	00	N
85	20240108	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.02	0	0	2085	2080	2075	2070	2065	2077	2067	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.71	2000	20230102	3.75	2085	-0.48	20240103	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230118	0.00	N	430460	100	5 억		1130	N	N	0	N	00	N
86	20240105	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1527335	735	8.02	2080	2080	2070	2695	1455	2075	2078.01	0.02	0	-67	2095	2085	2065	2055	2035	2090	2060	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.71	2000	20221229	3.75	2085	-0.48	20240103	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230105	0.00	N	430460	100	5 억		1197	N	N	0	N	00	N
87	20240105	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1164215	560	6.11	2080	2080	2070	2695	1455	2075	2078.96	0.02	0	-34	2095	2085	2065	2055	2035	2090	2060	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.94	2000	20221229	3.50	2085	-0.72	20240103	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230105	0.00	N	430460	100	5 억		1197	N	N	0	N	00	N
88	20240105	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1137305	547	5.97	2080	2080	2070	2695	1455	2075	2079.17	0.02	0	-21	2095	2085	2065	2055	2035	2090	2060	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.71	2000	20221229	3.75	2085	-0.48	20240103	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230105	0.00	N	430460	100	5 억		1197	N	N	0	N	00	N
89	20240105	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1126950	542	5.92	2080	2080	2070	2695	1455	2075	2079.24	0.02	0	-16	2095	2085	2065	2055	2035	2090	2060	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.94	2000	20221229	3.50	2085	-0.72	20240103	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230105	0.00	N	430460	100	5 억		1197	N	N	0	N	00	N
90	20240105	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1126950	542	5.92	2080	2080	2070	2695	1455	2075	2079.24	0.02	0	-16	2095	2085	2065	2055	2035	2090	2060	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.94	2000	20221229	3.50	2085	-0.72	20240103	2045	1.22	20240104	2155	-3.94	20230209	2000	3.50	20230105	0.00	N	430460	100	5 억		1197	N	N	0	N	00	N
91	20240105	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1042080	501	5.47	2080	2080	2080	2695	1455	2075	2080.00	0.02	0	0	2095	2085	2065	2055	2035	2090	2060	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.01	18.00	1849.00	2155	20230209	-3.48	2000	20221229	4.00	2085	-0.24	20240103	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230105	0.00	N	430460	100	5 억		1197	N	N	0	N	00	N
92	20240105	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2080	1	0.01	2080	2080	2080	2695	1455	2075	2080.00	0.02	0	0	2095	2085	2065	2055	2035	2090	2060	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.48	2000	20221229	4.00	2085	-0.24	20240103	2045	1.71	20240104	2155	-3.48	20230209	2000	4.00	20230105	0.00	N	430460	100	5 억		1197	N	N	0	N	00	N
93	20240105	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.02	0	0	2095	2085	2065	2055	2035	2090	2060	6	620	100	1450	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.71	2000	20221229	3.75	2085	-0.48	20240103	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230105	0.00	N	430460	100	5 억		1197	N	N	0	N	00	N
94	20240104	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	25	2	1.22	18780775	9163	62.34	2050	2075	2045	2665	1435	2050	2049.63	0.02	0	-2280	2096	2072	2061	2037	2026	2067	2032	6	615	100	1430	5	1	5920000	123	115.28	1.12	12	0.15	18.00	1849.00	2155	20230209	-3.71	2000	20221229	3.75	2085	-0.48	20240103	2045	1.47	20240104	2155	-3.71	20230209	2000	3.75	20230105	0.00	N	430460	100	5 억		1124	N	N	0	N	00	N
95	20240104	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	18612230	9081	61.78	2050	2060	2045	2665	1435	2050	2049.58	0.02	0	-2231	2096	2072	2061	2037	2026	2067	2032	6	615	100	1430	5	1	5920000	121	113.61	1.11	12	0.15	18.00	1849.00	2155	20230209	-5.10	2000	20221229	2.25	2085	-1.92	20240103	2045	0.00	20240104	2155	-5.10	20230209	2000	2.25	20230105	0.00	N	430460	100	5 억		1124	N	N	0	N	00	N
96	20240104	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	13191050	6433	43.77	2050	2055	2045	2665	1435	2050	2050.53	0.02	0	-1943	2096	2072	2061	2037	2026	2067	2032	6	615	100	1430	5	1	5920000	121	113.89	1.11	12	0.11	18.00	1849.00	2155	20230209	-4.87	2000	20221229	2.50	2085	-1.68	20240103	2045	0.24	20240104	2155	-4.87	20230209	2000	2.50	20230105	0.00	N	430460	100	5 억		1124	N	N	0	N	00	N
97	20240104	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	6554680	3197	21.75	2050	2055	2045	2665	1435	2050	2050.26	0.02	0	-1565	2096	2072	2061	2037	2026	2067	2032	6	615	100	1430	5	1	5920000	121	113.89	1.11	12	0.05	18.00	1849.00	2155	20230209	-4.87	2000	20221229	2.50	2085	-1.68	20240103	2045	0.24	20240104	2155	-4.87	20230209	2000	2.50	20230105	0.00	N	430460	100	5 억		1124	N	N	0	N	00	N
98	20240104	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	3841640	1874	12.75	2050	2055	2045	2665	1435	2050	2049.97	0.02	0	-1200	2096	2072	2061	2037	2026	2067	2032	6	615	100	1430	5	1	5920000	122	114.17	1.11	12	0.03	18.00	1849.00	2155	20230209	-4.64	2000	20221229	2.75	2085	-1.44	20240103	2045	0.49	20240104	2155	-4.64	20230209	2000	2.75	20230105	0.00	N	430460	100	5 억		1124	N	N	0	N	00	N
99	20240104	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2656800	1296	8.82	2050	2050	2050	2665	1435	2050	2050.00	0.02	0	-824	2096	2072	2061	2037	2026	2067	2032	6	615	100	1430	5	1	5920000	121	113.89	1.11	12	0.02	18.00	1849.00	2155	20230209	-4.87	2000	20221229	2.50	2085	-1.68	20240103	2050	0.00	20240104	2155	-4.87	20230209	2000	2.50	20230105	0.00	N	430460	100	5 억		1124	N	N	0	N	00	N
100	20240104	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	984000	480	3.27	2050	2050	2050	2665	1435	2050	2050.00	0.02	0	-447	2096	2072	2061	2037	2026	2067	2032	6	615	100	1430	5	1	5920000	121	113.89	1.11	12	0.01	18.00	1849.00	2155	20230209	-4.87	2000	20221229	2.50	2085	-1.68	20240103	2050	0.00	20240104	2155	-4.87	20230209	2000	2.50	20230105	0.00	N	430460	100	5 억		1124	N	N	0	N	00	N
101	20240104	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	143500	70	0.48	2050	2050	2050	2665	1435	2050	2050.00	0.02	0	-70	2096	2072	2061	2037	2026	2067	2032	6	615	100	1430	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2155	20230209	-4.87	2000	20221229	2.50	2085	-1.68	20240103	2050	0.00	20240104	2155	-4.87	20230209	2000	2.50	20230105	0.00	N	430460	100	5 억		1124	N	N	0	N	00	N
102	20240103	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-30	5	-1.44	30250210	14698	85.13	2065	2085	2050	2700	1460	2080	2058.12	0.02	0	-12047	2100	2090	2070	2060	2040	2095	2065	6	620	100	1450	5	1	5920000	121	113.89	1.11	12	0.25	18.00	1849.00	2155	20230209	-4.87	2000	20221229	2.50	2085	-1.68	20240103	2050	0.00	20240103	2155	-4.87	20230209	2000	2.50	20230103	0.00	N	430460	100	5 억		992	N	N	0	N	00	N
103	20240103	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	28037175	13621	78.89	2065	2085	2050	2700	1460	2080	2058.38	0.02	0	-11913	2100	2090	2070	2060	2040	2095	2065	6	620	100	1450	5	1	5920000	122	114.17	1.11	12	0.23	18.00	1849.00	2155	20230209	-4.64	2000	20221229	2.75	2085	-1.44	20240103	2050	0.24	20240103	2155	-4.64	20230209	2000	2.75	20230103	0.00	N	430460	100	5 억		992	N	N	0	N	00	N
104	20240103	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	6435005	3111	18.02	2065	2085	2060	2700	1460	2080	2068.47	0.02	0	-1712	2100	2090	2070	2060	2040	2095	2065	6	620	100	1450	5	1	5920000	122	114.44	1.11	12	0.05	18.00	1849.00	2155	20230209	-4.41	2000	20221229	3.00	2085	-1.20	20240103	2050	0.49	20240102	2155	-4.41	20230209	2000	3.00	20230103	0.00	N	430460	100	5 억		992	N	N	0	N	00	N
105	20240103	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	4833905	2334	13.52	2065	2085	2060	2700	1460	2080	2071.08	0.02	0	-965	2100	2090	2070	2060	2040	2095	2065	6	620	100	1450	5	1	5920000	122	114.44	1.11	12	0.04	18.00	1849.00	2155	20230209	-4.41	2000	20221229	3.00	2085	-1.20	20240103	2050	0.49	20240102	2155	-4.41	20230209	2000	3.00	20230103	0.00	N	430460	100	5 억		992	N	N	0	N	00	N
106	20240103	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	1627905	790	4.58	2065	2065	2060	2700	1460	2080	2060.64	0.02	0	-703	2100	2090	2070	2060	2040	2095	2065	6	620	100	1450	5	1	5920000	122	114.44	1.11	12	0.01	18.00	1849.00	2155	20230209	-4.41	2000	20221229	3.00	2080	-0.96	20240102	2050	0.49	20240102	2155	-4.41	20230209	2000	3.00	20230103	0.00	N	430460	100	5 억		992	N	N	0	N	00	N
107	20240103	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	1143805	555	3.21	2065	2065	2060	2700	1460	2080	2060.91	0.02	0	-468	2100	2090	2070	2060	2040	2095	2065	6	620	100	1450	5	1	5920000	122	114.44	1.11	12	0.01	18.00	1849.00	2155	20230209	-4.41	2000	20221229	3.00	2080	-0.96	20240102	2050	0.49	20240102	2155	-4.41	20230209	2000	3.00	20230103	0.00	N	430460	100	5 억		992	N	N	0	N	00	N
108	20240103	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	457325	222	1.29	2065	2065	2060	2700	1460	2080	2060.02	0.02	0	-222	2100	2090	2070	2060	2040	2095	2065	6	620	100	1450	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2155	20230209	-4.41	2000	20221229	3.00	2080	-0.96	20240102	2050	0.49	20240102	2155	-4.41	20230209	2000	3.00	20230103	0.00	N	430460	100	5 억		992	N	N	0	N	00	N
109	20240103	091203	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	0.02	0	0	2100	2090	2070	2060	2040	2095	2065	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.48	2000	20221229	4.00	2080	0.00	20240102	2050	1.46	20240102	2155	-3.48	20230209	2000	4.00	20230103	0.00	N	430460	100	5 억		992	N	N	0	N	00	N
110	20240102	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	35462945	17266	37.97	2070	2080	2050	2700	1460	2080	2053.92	0.01	0	359	2106	2092	2071	2057	2036	2100	2065	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.29	18.00	1849.00	2155	20230209	-3.48	2000	20221229	4.00	2080	0.00	20240102	2050	1.46	20240102	2155	-3.48	20230209	2000	4.00	20230102	0.00	N	430460	100	5 억		633	N	N	0	N	00	N
111	20240102	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	32902935	16021	35.23	2070	2070	2050	2700	1460	2080	2053.74	0.01	0	297	2106	2092	2071	2057	2036	2100	2065	6	620	100	1450	5	1	5920000	122	114.44	1.11	12	0.27	18.00	1849.00	2155	20230209	-4.41	2000	20221229	3.00	2070	-0.48	20240102	2050	0.49	20240102	2155	-4.41	20230209	2000	3.00	20230102	0.00	N	430460	100	5 억		633	N	N	0	N	00	N
112	20240102	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	31191075	15190	33.41	2070	2070	2050	2700	1460	2080	2053.40	0.01	0	254	2106	2092	2071	2057	2036	2100	2065	6	620	100	1450	5	1	5920000	122	114.44	1.11	12	0.26	18.00	1849.00	2155	20230209	-4.41	2000	20221229	3.00	2070	-0.48	20240102	2050	0.49	20240102	2155	-4.41	20230209	2000	3.00	20230102	0.00	N	430460	100	5 억		633	N	N	0	N	00	N
113	20240102	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	29102235	14176	31.18	2070	2070	2050	2700	1460	2080	2052.92	0.01	0	254	2106	2092	2071	2057	2036	2100	2065	6	620	100	1450	5	1	5920000	122	114.44	1.11	12	0.24	18.00	1849.00	2155	20230209	-4.41	2000	20221229	3.00	2070	-0.48	20240102	2050	0.49	20240102	2155	-4.41	20230209	2000	3.00	20230102	0.00	N	430460	100	5 억		633	N	N	0	N	00	N
114	20240102	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-30	5	-1.44	15465375	7527	16.55	2070	2070	2050	2700	1460	2080	2054.65	0.01	0	254	2106	2092	2071	2057	2036	2100	2065	6	620	100	1450	5	1	5920000	121	113.89	1.11	12	0.13	18.00	1849.00	2155	20230209	-4.87	2000	20221229	2.50	2070	-0.97	20240102	2050	0.00	20240102	2155	-4.87	20230209	2000	2.50	20230102	0.00	N	430460	100	5 억		633	N	N	0	N	00	N
115	20240102	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2775940	1350	2.97	2070	2070	2055	2700	1460	2080	2056.25	0.01	0	78	2106	2092	2071	2057	2036	2100	2065	6	620	100	1450	5	1	5920000	123	115.00	1.12	12	0.02	18.00	1849.00	2155	20230209	-3.94	2000	20221229	3.50	2070	0.00	20240102	2055	0.73	20240102	2155	-3.94	20230209	2000	3.50	20230102	0.00	N	430460	100	5 억		633	N	N	0	N	00	N
116	20240102	101143	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	0.01	0	0	2106	2092	2071	2057	2036	2100	2065	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.48	2000	20221229	4.00	0	0.00	0	0	0.00	0	2155	-3.48	20230209	2000	4.00	20230102	0.00	N	430460	100	5 억		633	N	N	0	N	00	N
117	20240102	091127	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	0.01	0	0	2106	2092	2071	2057	2036	2100	2065	6	620	100	1450	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2155	20230209	-3.48	2000	20221229	4.00	0	0.00	0	0	0.00	0	2155	-3.48	20230209	2000	4.00	20230102	0.00	N	430460	100	5 억		633	N	N	0	N	00	N