KissMeData/289080/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	121113	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2400	95	2	4.12	4257479875	1794698	78.44	2335	2440	2265	2995	1615	2305	2372.25	0.00	0	28043	2471	2387	2246	2162	2021	2430	2205	266	690	500	1610	5	1	53234000	1278	36.92	1.82	03	3.37	65.00	1322.00	2995	20230215	-19.87	1678	20231024	43.03	2440	-1.64	20240123	2005	19.70	20240117	2995	-19.87	20230215	1678	43.03	20231024	5.77	N	289080	500	266 억		0	N	N	13	N	00	N
3	20240123	111108	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2375	70	2	3.04	3989226330	1682181	73.52	2335	2440	2265	2995	1615	2305	2371.46	0.00	0	42297	2471	2387	2246	2162	2021	2430	2205	266	690	500	1610	5	1	53234000	1264	36.54	1.80	03	3.16	65.00	1322.00	2995	20230215	-20.70	1678	20231024	41.54	2440	-2.66	20240123	2005	18.45	20240117	2995	-20.70	20230215	1678	41.54	20231024	5.77	N	289080	500	266 억		0	N	N	13	N	00	N
4	20240123	101108	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2425	120	2	5.21	3135185285	1326015	57.95	2335	2425	2265	2995	1615	2305	2364.37	0.00	0	33027	2471	2387	2246	2162	2021	2430	2205	266	690	500	1610	5	1	53234000	1291	37.31	1.83	03	2.49	65.00	1322.00	2995	20230215	-19.03	1678	20231024	44.52	2425	0.00	20240123	2005	20.95	20240117	2995	-19.03	20230215	1678	44.52	20231024	5.77	N	289080	500	266 억		0	N	N	13	N	00	N
5	20240123	091109	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2305	0	3	0.00	668231995	288033	12.59	2335	2355	2265	2995	1615	2305	2319.98	0.00	0	-71785	2471	2387	2246	2162	2021	2430	2205	266	690	500	1610	5	1	53234000	1227	35.46	1.74	03	0.54	65.00	1322.00	2995	20230215	-23.04	1678	20231024	37.37	2355	-2.12	20240123	2005	14.96	20240117	2995	-23.04	20230215	1678	37.37	20231024	5.77	N	289080	500	266 억		0	N	N	13	N	00	N
6	20240119	161101	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2105	-55	5	-2.55	1034674765	486063	68.72	2135	2165	2090	2805	1515	2160	2128.83	0.00	0	-90489	2300	2230	2130	2060	1960	2265	2095	266	645	500	1510	5	1	53234000	1121	32.38	1.59	03	0.91	65.00	1322.00	2995	20230215	-29.72	1678	20231024	25.45	2320	-9.27	20240105	2005	4.99	20240117	2995	-29.72	20230215	1678	25.45	20231024	5.80	N	289080	500	266 억		0	N	N	62	N	00	N
7	20240119	151105	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2110	-50	5	-2.31	1003069585	471044	66.60	2135	2165	2090	2805	1515	2160	2129.46	0.00	0	-87856	2300	2230	2130	2060	1960	2265	2095	266	645	500	1510	5	1	53234000	1123	32.46	1.60	03	0.88	65.00	1322.00	2995	20230215	-29.55	1678	20231024	25.74	2320	-9.05	20240105	2005	5.24	20240117	2995	-29.55	20230215	1678	25.74	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
8	20240119	141102	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2105	-55	5	-2.55	896423950	420312	59.43	2135	2165	2090	2805	1515	2160	2132.76	0.00	0	-81600	2300	2230	2130	2060	1960	2265	2095	266	645	500	1510	5	1	53234000	1121	32.38	1.59	03	0.79	65.00	1322.00	2995	20230215	-29.72	1678	20231024	25.45	2320	-9.27	20240105	2005	4.99	20240117	2995	-29.72	20230215	1678	25.45	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
9	20240119	131103	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2115	-45	5	-2.08	796807150	372970	52.73	2135	2165	2105	2805	1515	2160	2136.38	0.00	0	-52261	2300	2230	2130	2060	1960	2265	2095	266	645	500	1510	5	1	53234000	1126	32.54	1.60	03	0.70	65.00	1322.00	2995	20230215	-29.38	1678	20231024	26.04	2320	-8.84	20240105	2005	5.49	20240117	2995	-29.38	20230215	1678	26.04	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
10	20240119	121107	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2130	-30	5	-1.39	671628730	313785	44.36	2135	2165	2110	2805	1515	2160	2140.41	0.00	0	-13820	2300	2230	2130	2060	1960	2265	2095	266	645	500	1510	5	1	53234000	1134	32.77	1.61	03	0.59	65.00	1322.00	2995	20230215	-28.88	1678	20231024	26.94	2320	-8.19	20240105	2005	6.23	20240117	2995	-28.88	20230215	1678	26.94	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
11	20240119	111106	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2140	-20	5	-0.93	609718230	284709	40.25	2135	2165	2110	2805	1515	2160	2141.55	0.00	0	6183	2300	2230	2130	2060	1960	2265	2095	266	645	500	1510	5	1	53234000	1139	32.92	1.62	03	0.53	65.00	1322.00	2995	20230215	-28.55	1678	20231024	27.53	2320	-7.76	20240105	2005	6.73	20240117	2995	-28.55	20230215	1678	27.53	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
12	20240119	101110	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2155	-5	5	-0.23	482707720	225529	31.89	2135	2165	2110	2805	1515	2160	2140.34	0.00	0	33742	2300	2230	2130	2060	1960	2265	2095	266	645	500	1510	5	1	53234000	1147	33.15	1.63	03	0.42	65.00	1322.00	2995	20230215	-28.05	1678	20231024	28.43	2320	-7.11	20240105	2005	7.48	20240117	2995	-28.05	20230215	1678	28.43	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
13	20240119	091104	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2150	-10	5	-0.46	177386665	82899	11.72	2135	2160	2120	2805	1515	2160	2139.79	0.00	0	24798	2300	2230	2130	2060	1960	2265	2095	266	645	500	1510	5	1	53234000	1145	33.08	1.63	03	0.16	65.00	1322.00	2995	20230215	-28.21	1678	20231024	28.13	2320	-7.33	20240105	2005	7.23	20240117	2995	-28.21	20230215	1678	28.13	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
14	20240118	161101	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2160	115	2	5.62	1386455760	652569	137.07	2040	2200	2030	2655	1435	2045	2123.89	0.00	0	-30549	2185	2115	2060	1990	1935	2087	1962	266	610	500	1430	5	1	53234000	1150	33.23	1.63	03	1.23	65.00	1322.00	2995	20230215	-27.88	1678	20231024	28.72	2320	-6.90	20240105	2005	7.73	20240117	2995	-27.88	20230215	1678	28.72	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
15	20240118	151101	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2160	115	2	5.62	1125783330	532289	111.80	2040	2200	2030	2655	1435	2045	2115.05	0.00	0	-3002	2185	2115	2060	1990	1935	2087	1962	266	610	500	1430	5	1	53234000	1150	33.23	1.63	03	1.00	65.00	1322.00	2995	20230215	-27.88	1678	20231024	28.72	2320	-6.90	20240105	2005	7.73	20240117	2995	-27.88	20230215	1678	28.72	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
16	20240118	141102	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2135	90	2	4.40	975873560	462159	97.07	2040	2200	2030	2655	1435	2045	2111.62	0.00	0	-1242	2185	2115	2060	1990	1935	2087	1962	266	610	500	1430	5	1	53234000	1137	32.85	1.61	03	0.87	65.00	1322.00	2995	20230215	-28.71	1678	20231024	27.23	2320	-7.97	20240105	2005	6.48	20240117	2995	-28.71	20230215	1678	27.23	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
17	20240118	131059	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2135	90	2	4.40	718823470	341135	71.65	2040	2200	2030	2655	1435	2045	2107.24	0.00	0	537	2185	2115	2060	1990	1935	2087	1962	266	610	500	1430	5	1	53234000	1137	32.85	1.61	03	0.64	65.00	1322.00	2995	20230215	-28.71	1678	20231024	27.23	2320	-7.97	20240105	2005	6.48	20240117	2995	-28.71	20230215	1678	27.23	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
18	20240118	121103	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2115	70	2	3.42	349356765	168215	35.33	2040	2120	2030	2655	1435	2045	2076.93	0.00	0	39533	2185	2115	2060	1990	1935	2087	1962	266	610	500	1430	5	1	53234000	1126	32.54	1.60	03	0.32	65.00	1322.00	2995	20230215	-29.38	1678	20231024	26.04	2320	-8.84	20240105	2005	5.49	20240117	2995	-29.38	20230215	1678	26.04	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
19	20240118	111102	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2080	35	2	1.71	194757815	94394	19.83	2040	2095	2030	2655	1435	2045	2063.33	0.00	0	34713	2185	2115	2060	1990	1935	2087	1962	266	610	500	1430	5	1	53234000	1107	32.00	1.57	03	0.18	65.00	1322.00	2995	20230215	-30.55	1678	20231024	23.96	2320	-10.34	20240105	2005	3.74	20240117	2995	-30.55	20230215	1678	23.96	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
20	20240118	101058	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2090	45	2	2.20	164189790	79681	16.74	2040	2095	2030	2655	1435	2045	2060.68	0.00	0	31561	2185	2115	2060	1990	1935	2087	1962	266	610	500	1430	5	1	53234000	1113	32.15	1.58	03	0.15	65.00	1322.00	2995	20230215	-30.22	1678	20231024	24.55	2320	-9.91	20240105	2005	4.24	20240117	2995	-30.22	20230215	1678	24.55	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
21	20240118	091059	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2045	0	3	0.00	48622620	23862	5.01	2040	2055	2030	2655	1435	2045	2037.52	0.00	0	13412	2185	2115	2060	1990	1935	2087	1962	266	610	500	1430	5	1	53234000	1089	31.46	1.55	03	0.04	65.00	1322.00	2995	20230215	-31.72	1678	20231024	21.87	2320	-11.85	20240105	2005	2.00	20240117	2995	-31.72	20230215	1678	21.87	20231024	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
22	20240117	161057	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2045	-65	5	-3.08	960367445	468724	143.36	2115	2130	2005	2740	1480	2110	2048.93	0.00	0	67851	2230	2170	2140	2080	2050	2155	2065	266	630	500	1470	5	1	53234000	1089	31.46	1.55	03	0.88	65.00	1322.00	2995	20230215	-31.72	1678	20231024	21.87	2320	-11.85	20240105	2005	2.00	20240117	2995	-31.72	20230215	1678	21.87	20231024	5.85	N	289080	500	266 억		0	N	N	16	N	00	N
23	20240117	151101	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2045	-65	5	-3.08	906298660	442254	135.26	2115	2130	2005	2740	1480	2110	2049.27	0.00	0	59131	2230	2170	2140	2080	2050	2155	2065	266	630	500	1470	5	1	53234000	1089	31.46	1.55	03	0.83	65.00	1322.00	2995	20230215	-31.72	1678	20231024	21.87	2320	-11.85	20240105	2005	2.00	20240117	2995	-31.72	20230215	1678	21.87	20231024	5.85	N	289080	500	266 억		0	N	N	16	N	00	N
24	20240117	141057	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2045	-65	5	-3.08	845217770	412243	126.08	2115	2130	2005	2740	1480	2110	2050.29	0.00	0	46182	2230	2170	2140	2080	2050	2155	2065	266	630	500	1470	5	1	53234000	1089	31.46	1.55	03	0.77	65.00	1322.00	2995	20230215	-31.72	1678	20231024	21.87	2320	-11.85	20240105	2005	2.00	20240117	2995	-31.72	20230215	1678	21.87	20231024	5.85	N	289080	500	266 억		0	N	N	16	N	00	N
25	20240117	131057	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2025	-85	5	-4.03	764986110	372696	113.99	2115	2130	2005	2740	1480	2110	2052.57	0.00	0	38715	2230	2170	2140	2080	2050	2155	2065	266	630	500	1470	5	1	53234000	1078	31.15	1.53	03	0.70	65.00	1322.00	2995	20230215	-32.39	1678	20231024	20.68	2320	-12.72	20240105	2005	1.00	20240117	2995	-32.39	20230215	1678	20.68	20231024	5.85	N	289080	500	266 억		0	N	N	16	N	00	N
26	20240117	121100	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2025	-85	5	-4.03	684264650	332611	101.73	2115	2130	2005	2740	1480	2110	2057.25	0.00	0	26411	2230	2170	2140	2080	2050	2155	2065	266	630	500	1470	5	1	53234000	1078	31.15	1.53	03	0.62	65.00	1322.00	2995	20230215	-32.39	1678	20231024	20.68	2320	-12.72	20240105	2005	1.00	20240117	2995	-32.39	20230215	1678	20.68	20231024	5.85	N	289080	500	266 억		0	N	N	16	N	00	N
27	20240117	111100	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2045	-65	5	-3.08	574191065	278155	85.07	2115	2130	2025	2740	1480	2110	2064.28	0.00	0	24756	2230	2170	2140	2080	2050	2155	2065	266	630	500	1470	5	1	53234000	1089	31.46	1.55	03	0.52	65.00	1322.00	2995	20230215	-31.72	1678	20231024	21.87	2320	-11.85	20240105	2025	0.99	20240117	2995	-31.72	20230215	1678	21.87	20231024	5.85	N	289080	500	266 억		0	N	N	16	N	00	N
28	20240117	101057	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2045	-65	5	-3.08	481435930	232678	71.16	2115	2130	2025	2740	1480	2110	2069.11	0.00	0	13063	2230	2170	2140	2080	2050	2155	2065	266	630	500	1470	5	1	53234000	1089	31.46	1.55	03	0.44	65.00	1322.00	2995	20230215	-31.72	1678	20231024	21.87	2320	-11.85	20240105	2025	0.99	20240117	2995	-31.72	20230215	1678	21.87	20231024	5.85	N	289080	500	266 억		0	N	N	16	N	00	N
29	20240117	091100	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2095	-15	5	-0.71	74663430	35379	10.82	2115	2130	2095	2740	1480	2110	2110.39	0.00	0	-16927	2230	2170	2140	2080	2050	2155	2065	266	630	500	1470	5	1	53234000	1115	32.23	1.58	03	0.07	65.00	1322.00	2995	20230215	-30.05	1678	20231024	24.85	2320	-9.70	20240105	2040	2.70	20240102	2995	-30.05	20230215	1678	24.85	20231024	5.85	N	289080	500	266 억		0	N	N	16	N	00	N
30	20240116	161055	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2110	-40	5	-1.86	679689360	316237	79.94	2140	2200	2110	2795	1505	2150	2149.70	0.00	0	-18355	2223	2186	2158	2121	2093	2172	2107	266	645	500	1500	5	1	53234000	1123	32.46	1.60	03	0.59	65.00	1322.00	2995	20230215	-29.55	1678	20231024	25.74	2320	-9.05	20240105	2040	3.43	20240102	2995	-29.55	20230215	1678	25.74	20231024	5.62	N	289080	500	266 억		0	N	N	16	N	00	N
31	20240116	151053	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2130	-20	5	-0.93	601762710	279447	70.64	2140	2200	2125	2795	1505	2150	2153.41	0.00	0	-24623	2223	2186	2158	2121	2093	2172	2107	266	645	500	1500	5	1	53234000	1134	32.77	1.61	03	0.52	65.00	1322.00	2995	20230215	-28.88	1678	20231024	26.94	2320	-8.19	20240105	2040	4.41	20240102	2995	-28.88	20230215	1678	26.94	20231024	5.62	N	289080	500	266 억		0	N	N	392	N	00	N
32	20240116	141056	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2145	-5	5	-0.23	537821580	249482	63.07	2140	2200	2130	2795	1505	2150	2155.75	0.00	0	-20548	2223	2186	2158	2121	2093	2172	2107	266	645	500	1500	5	1	53234000	1142	33.00	1.62	03	0.47	65.00	1322.00	2995	20230215	-28.38	1678	20231024	27.83	2320	-7.54	20240105	2040	5.15	20240102	2995	-28.38	20230215	1678	27.83	20231024	5.62	N	289080	500	266 억		0	N	N	392	N	00	N
33	20240116	131057	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2170	20	2	0.93	500697075	232234	58.71	2140	2200	2130	2795	1505	2150	2156.00	0.00	0	-11477	2223	2186	2158	2121	2093	2172	2107	266	645	500	1500	5	1	53234000	1155	33.38	1.64	03	0.44	65.00	1322.00	2995	20230215	-27.55	1678	20231024	29.32	2320	-6.47	20240105	2040	6.37	20240102	2995	-27.55	20230215	1678	29.32	20231024	5.62	N	289080	500	266 억		0	N	N	392	N	00	N
34	20240116	121054	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2170	20	2	0.93	477630770	221571	56.01	2140	2200	2130	2795	1505	2150	2155.66	0.00	0	-5817	2223	2186	2158	2121	2093	2172	2107	266	645	500	1500	5	1	53234000	1155	33.38	1.64	03	0.42	65.00	1322.00	2995	20230215	-27.55	1678	20231024	29.32	2320	-6.47	20240105	2040	6.37	20240102	2995	-27.55	20230215	1678	29.32	20231024	5.62	N	289080	500	266 억		0	N	N	392	N	00	N
35	20240116	111054	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2160	10	2	0.47	442248075	205216	51.88	2140	2200	2130	2795	1505	2150	2155.04	0.00	0	-687	2223	2186	2158	2121	2093	2172	2107	266	645	500	1500	5	1	53234000	1150	33.23	1.63	03	0.39	65.00	1322.00	2995	20230215	-27.88	1678	20231024	28.72	2320	-6.90	20240105	2040	5.88	20240102	2995	-27.88	20230215	1678	28.72	20231024	5.62	N	289080	500	266 억		0	N	N	392	N	00	N
36	20240116	101053	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2135	-15	5	-0.70	353932060	163954	41.45	2140	2200	2135	2795	1505	2150	2158.73	0.00	0	-5701	2223	2186	2158	2121	2093	2172	2107	266	645	500	1500	5	1	53234000	1137	32.85	1.61	03	0.31	65.00	1322.00	2995	20230215	-28.71	1678	20231024	27.23	2320	-7.97	20240105	2040	4.66	20240102	2995	-28.71	20230215	1678	27.23	20231024	5.62	N	289080	500	266 억		0	N	N	392	N	00	N
37	20240116	091052	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2145	-5	5	-0.23	94428260	43882	11.09	2140	2175	2140	2795	1505	2150	2151.87	0.00	0	20553	2223	2186	2158	2121	2093	2172	2107	266	645	500	1500	5	1	53234000	1142	33.00	1.62	03	0.08	65.00	1322.00	2995	20230215	-28.38	1678	20231024	27.83	2320	-7.54	20240105	2040	5.15	20240102	2995	-28.38	20230215	1678	27.83	20231024	5.62	N	289080	500	266 억		0	N	N	392	N	00	N
38	20240115	161052	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2150	-25	5	-1.15	841413245	389527	67.78	2155	2195	2130	2825	1525	2175	2160.10	0.00	0	106373	2291	2232	2191	2132	2091	2212	2112	266	650	500	1520	5	1	53234000	1145	33.08	1.63	03	0.73	65.00	1322.00	2995	20230215	-28.21	1678	20231024	28.13	2320	-7.33	20240105	2040	5.39	20240102	2995	-28.21	20230215	1678	28.13	20231024	5.65	N	289080	500	266 억		0	N	N	392	N	00	N
39	20240115	151052	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2160	-15	5	-0.69	791859345	366508	63.77	2155	2195	2130	2825	1525	2175	2160.55	0.00	0	106812	2291	2232	2191	2132	2091	2212	2112	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	0.69	65.00	1322.00	2995	20230215	-27.88	1678	20231024	28.72	2320	-6.90	20240105	2040	5.88	20240102	2995	-27.88	20230215	1678	28.72	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
40	20240115	141051	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2175	0	3	0.00	750048645	347170	60.41	2155	2195	2130	2825	1525	2175	2160.47	0.00	0	107058	2291	2232	2191	2132	2091	2212	2112	266	650	500	1520	5	1	53234000	1158	33.46	1.65	03	0.65	65.00	1322.00	2995	20230215	-27.38	1678	20231024	29.62	2320	-6.25	20240105	2040	6.62	20240102	2995	-27.38	20230215	1678	29.62	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
41	20240115	131050	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2165	-10	5	-0.46	676428760	313265	54.51	2155	2195	2130	2825	1525	2175	2159.29	0.00	0	102003	2291	2232	2191	2132	2091	2212	2112	266	650	500	1520	5	1	53234000	1153	33.31	1.64	03	0.59	65.00	1322.00	2995	20230215	-27.71	1678	20231024	29.02	2320	-6.68	20240105	2040	6.13	20240102	2995	-27.71	20230215	1678	29.02	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
42	20240115	121051	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2155	-20	5	-0.92	569781370	263824	45.90	2155	2195	2130	2825	1525	2175	2159.70	0.00	0	91638	2291	2232	2191	2132	2091	2212	2112	266	650	500	1520	5	1	53234000	1147	33.15	1.63	03	0.50	65.00	1322.00	2995	20230215	-28.05	1678	20231024	28.43	2320	-7.11	20240105	2040	5.64	20240102	2995	-28.05	20230215	1678	28.43	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
43	20240115	111051	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2160	-15	5	-0.69	409726775	189343	32.94	2155	2195	2130	2825	1525	2175	2163.94	0.00	0	64210	2291	2232	2191	2132	2091	2212	2112	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	0.36	65.00	1322.00	2995	20230215	-27.88	1678	20231024	28.72	2320	-6.90	20240105	2040	5.88	20240102	2995	-27.88	20230215	1678	28.72	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
44	20240115	101046	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2185	10	2	0.46	275368655	127222	22.14	2155	2195	2130	2825	1525	2175	2164.47	0.00	0	40519	2291	2232	2191	2132	2091	2212	2112	266	650	500	1520	5	1	53234000	1163	33.62	1.65	03	0.24	65.00	1322.00	2995	20230215	-27.05	1678	20231024	30.21	2320	-5.82	20240105	2040	7.11	20240102	2995	-27.05	20230215	1678	30.21	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
45	20240115	091049	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2155	-20	5	-0.92	73344355	34068	5.93	2155	2170	2130	2825	1525	2175	2152.88	0.00	0	3204	2291	2232	2191	2132	2091	2212	2112	266	650	500	1520	5	1	53234000	1147	33.15	1.63	03	0.06	65.00	1322.00	2995	20230215	-28.05	1678	20231024	28.43	2320	-7.11	20240105	2040	5.64	20240102	2995	-28.05	20230215	1678	28.43	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
46	20240112	161101	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2175	-90	5	-3.97	1255055090	572956	60.98	2230	2250	2150	2940	1590	2265	2190.47	0.00	0	-108426	2355	2310	2245	2200	2135	2332	2222	266	675	500	1580	5	1	53234000	1158	33.46	1.65	03	1.08	65.00	1322.00	2995	20230215	-27.38	1678	20231024	29.62	2320	-6.25	20240105	2040	6.62	20240102	2995	-27.38	20230215	1678	29.62	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
47	20240112	151048	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2165	-100	5	-4.42	1156673680	527520	56.14	2230	2250	2150	2940	1590	2265	2192.64	0.00	0	-104923	2355	2310	2245	2200	2135	2332	2222	266	675	500	1580	5	1	53234000	1153	33.31	1.64	03	0.99	65.00	1322.00	2995	20230215	-27.71	1678	20231024	29.02	2320	-6.68	20240105	2040	6.13	20240102	2995	-27.71	20230215	1678	29.02	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
48	20240112	141047	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2180	-85	5	-3.75	969683490	441015	46.93	2230	2250	2160	2940	1590	2265	2198.72	0.00	0	-120460	2355	2310	2245	2200	2135	2332	2222	266	675	500	1580	5	1	53234000	1161	33.54	1.65	03	0.83	65.00	1322.00	2995	20230215	-27.21	1678	20231024	29.92	2320	-6.03	20240105	2040	6.86	20240102	2995	-27.21	20230215	1678	29.92	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
49	20240112	131043	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2200	-65	5	-2.87	841597105	382198	40.67	2230	2250	2175	2940	1590	2265	2201.96	0.00	0	-112670	2355	2310	2245	2200	2135	2332	2222	266	675	500	1580	5	1	53234000	1171	33.85	1.66	03	0.72	65.00	1322.00	2995	20230215	-26.54	1678	20231024	31.11	2320	-5.17	20240105	2040	7.84	20240102	2995	-26.54	20230215	1678	31.11	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
50	20240112	121046	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	-70	5	-3.09	752733850	341656	36.36	2230	2250	2175	2940	1590	2265	2203.16	0.00	0	-94836	2355	2310	2245	2200	2135	2332	2222	266	675	500	1580	5	1	53234000	1168	33.77	1.66	03	0.64	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2320	-5.39	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
51	20240112	111042	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	-70	5	-3.09	636079950	288441	30.70	2230	2250	2175	2940	1590	2265	2205.19	0.00	0	-78652	2355	2310	2245	2200	2135	2332	2222	266	675	500	1580	5	1	53234000	1168	33.77	1.66	03	0.54	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2320	-5.39	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
52	20240112	101043	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2205	-60	5	-2.65	553607570	250889	26.70	2230	2250	2175	2940	1590	2265	2206.54	0.00	0	-68782	2355	2310	2245	2200	2135	2332	2222	266	675	500	1580	5	1	53234000	1174	33.92	1.67	03	0.47	65.00	1322.00	2995	20230215	-26.38	1678	20231024	31.41	2320	-4.96	20240105	2040	8.09	20240102	2995	-26.38	20230215	1678	31.41	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
53	20240112	091046	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2225	-40	5	-1.77	153886850	69038	7.35	2230	2250	2215	2940	1590	2265	2228.91	0.00	0	-27453	2355	2310	2245	2200	2135	2332	2222	266	675	500	1580	5	1	53234000	1184	34.23	1.68	03	0.13	65.00	1322.00	2995	20230215	-25.71	1678	20231024	32.60	2320	-4.09	20240105	2040	9.07	20240102	2995	-25.71	20230215	1678	32.60	20231024	5.51	N	289080	500	266 억		0	N	N	0	N	00	N
54	20240111	161037	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2265	105	2	4.86	2019790595	900834	197.89	2180	2290	2180	2805	1515	2160	2241.91	0.00	0	48570	2233	2196	2173	2136	2113	2185	2125	266	645	500	1510	5	1	53234000	1206	34.85	1.71	03	1.69	65.00	1322.00	2995	20230215	-24.37	1678	20231024	34.98	2320	-2.37	20240105	2040	11.03	20240102	2995	-24.37	20230215	1678	34.98	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
55	20240111	151044	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2245	85	2	3.94	1826874385	815284	179.10	2180	2290	2180	2805	1515	2160	2240.78	0.00	0	43146	2233	2196	2173	2136	2113	2185	2125	266	645	500	1510	5	1	53234000	1195	34.54	1.70	03	1.53	65.00	1322.00	2995	20230215	-25.04	1678	20231024	33.79	2320	-3.23	20240105	2040	10.05	20240102	2995	-25.04	20230215	1678	33.79	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
56	20240111	141041	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2250	90	2	4.17	1385413425	619242	136.03	2180	2290	2180	2805	1515	2160	2237.27	0.00	0	54178	2233	2196	2173	2136	2113	2185	2125	266	645	500	1510	5	1	53234000	1198	34.62	1.70	03	1.16	65.00	1322.00	2995	20230215	-24.87	1678	20231024	34.09	2320	-3.02	20240105	2040	10.29	20240102	2995	-24.87	20230215	1678	34.09	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
57	20240111	131039	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2240	80	2	3.70	1218512905	545001	119.72	2180	2290	2180	2805	1515	2160	2235.80	0.00	0	63762	2233	2196	2173	2136	2113	2185	2125	266	645	500	1510	5	1	53234000	1192	34.46	1.69	03	1.02	65.00	1322.00	2995	20230215	-25.21	1678	20231024	33.49	2320	-3.45	20240105	2040	9.80	20240102	2995	-25.21	20230215	1678	33.49	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
58	20240111	121039	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2240	80	2	3.70	1135009615	507640	111.52	2180	2290	2180	2805	1515	2160	2235.86	0.00	0	56959	2233	2196	2173	2136	2113	2185	2125	266	645	500	1510	5	1	53234000	1192	34.46	1.69	03	0.95	65.00	1322.00	2995	20230215	-25.21	1678	20231024	33.49	2320	-3.45	20240105	2040	9.80	20240102	2995	-25.21	20230215	1678	33.49	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
59	20240111	111041	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2235	75	2	3.47	1053885190	471340	103.54	2180	2290	2180	2805	1515	2160	2235.93	0.00	0	47459	2233	2196	2173	2136	2113	2185	2125	266	645	500	1510	5	1	53234000	1190	34.38	1.69	03	0.89	65.00	1322.00	2995	20230215	-25.38	1678	20231024	33.19	2320	-3.66	20240105	2040	9.56	20240102	2995	-25.38	20230215	1678	33.19	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
60	20240111	101039	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2235	75	2	3.47	856414290	382968	84.13	2180	2290	2180	2805	1515	2160	2236.26	0.00	0	19337	2233	2196	2173	2136	2113	2185	2125	266	645	500	1510	5	1	53234000	1190	34.38	1.69	03	0.72	65.00	1322.00	2995	20230215	-25.38	1678	20231024	33.19	2320	-3.66	20240105	2040	9.56	20240102	2995	-25.38	20230215	1678	33.19	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
61	20240111	091040	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2220	60	2	2.78	114663730	52085	11.44	2180	2220	2180	2805	1515	2160	2201.47	0.00	0	12681	2233	2196	2173	2136	2113	2185	2125	266	645	500	1510	5	1	53234000	1182	34.15	1.68	03	0.10	65.00	1322.00	2995	20230215	-25.88	1678	20231024	32.30	2320	-4.31	20240105	2040	8.82	20240102	2995	-25.88	20230215	1678	32.30	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
62	20240110	161036	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2160	-30	5	-1.37	983636015	452634	33.94	2190	2210	2150	2845	1535	2190	2173.22	0.00	0	10592	2353	2271	2218	2136	2083	2245	2110	266	655	500	1530	5	1	53234000	1150	33.23	1.63	03	0.85	65.00	1322.00	2995	20230215	-27.88	1678	20231024	28.72	2320	-6.90	20240105	2040	5.88	20240102	2995	-27.88	20230215	1678	28.72	20231024	5.39	N	289080	500	266 억		0	N	N	0	N	00	N
63	20240110	151039	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2170	-20	5	-0.91	938828615	431918	32.39	2190	2210	2150	2845	1535	2190	2173.63	0.00	0	8442	2353	2271	2218	2136	2083	2245	2110	266	655	500	1530	5	1	53234000	1155	33.38	1.64	03	0.81	65.00	1322.00	2995	20230215	-27.55	1678	20231024	29.32	2320	-6.47	20240105	2040	6.37	20240102	2995	-27.55	20230215	1678	29.32	20231024	5.39	N	289080	500	266 억		0	N	N	0	N	00	N
64	20240110	141040	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2160	-30	5	-1.37	699755390	321207	24.09	2190	2210	2155	2845	1535	2190	2178.52	0.00	0	-10797	2353	2271	2218	2136	2083	2245	2110	266	655	500	1530	5	1	53234000	1150	33.23	1.63	03	0.60	65.00	1322.00	2995	20230215	-27.88	1678	20231024	28.72	2320	-6.90	20240105	2040	5.88	20240102	2995	-27.88	20230215	1678	28.72	20231024	5.39	N	289080	500	266 억		0	N	N	0	N	00	N
65	20240110	131037	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2175	-15	5	-0.68	559183835	256313	19.22	2190	2210	2165	2845	1535	2190	2181.64	0.00	0	-23420	2353	2271	2218	2136	2083	2245	2110	266	655	500	1530	5	1	53234000	1158	33.46	1.65	03	0.48	65.00	1322.00	2995	20230215	-27.38	1678	20231024	29.62	2320	-6.25	20240105	2040	6.62	20240102	2995	-27.38	20230215	1678	29.62	20231024	5.39	N	289080	500	266 억		0	N	N	0	N	00	N
66	20240110	121039	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2185	-5	5	-0.23	475246710	217733	16.33	2190	2210	2165	2845	1535	2190	2182.70	0.00	0	-23358	2353	2271	2218	2136	2083	2245	2110	266	655	500	1530	5	1	53234000	1163	33.62	1.65	03	0.41	65.00	1322.00	2995	20230215	-27.05	1678	20231024	30.21	2320	-5.82	20240105	2040	7.11	20240102	2995	-27.05	20230215	1678	30.21	20231024	5.39	N	289080	500	266 억		0	N	N	0	N	00	N
67	20240110	111038	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	5	2	0.23	417747805	191378	14.35	2190	2210	2165	2845	1535	2190	2182.84	0.00	0	-24911	2353	2271	2218	2136	2083	2245	2110	266	655	500	1530	5	1	53234000	1168	33.77	1.66	03	0.36	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2320	-5.39	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.39	N	289080	500	266 억		0	N	N	0	N	00	N
68	20240110	101036	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2165	-25	5	-1.14	263487885	120498	9.04	2190	2210	2165	2845	1535	2190	2186.66	0.00	0	-22113	2353	2271	2218	2136	2083	2245	2110	266	655	500	1530	5	1	53234000	1153	33.31	1.64	03	0.23	65.00	1322.00	2995	20230215	-27.71	1678	20231024	29.02	2320	-6.68	20240105	2040	6.13	20240102	2995	-27.71	20230215	1678	29.02	20231024	5.39	N	289080	500	266 억		0	N	N	0	N	00	N
69	20240110	091036	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2175	-15	5	-0.68	86613505	39754	2.98	2190	2195	2165	2845	1535	2190	2178.74	0.00	0	-12404	2353	2271	2218	2136	2083	2245	2110	266	655	500	1530	5	1	53234000	1158	33.46	1.65	03	0.07	65.00	1322.00	2995	20230215	-27.38	1678	20231024	29.62	2320	-6.25	20240105	2040	6.62	20240102	2995	-27.38	20230215	1678	29.62	20231024	5.39	N	289080	500	266 억		0	N	N	0	N	00	N
70	20240109	161033	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2190	5	2	0.23	2942133495	1325999	179.85	2205	2300	2165	2840	1530	2185	2218.98	0.00	0	41727	2271	2227	2201	2157	2131	2215	2145	266	655	500	1520	5	1	53234000	1166	33.69	1.66	03	2.49	65.00	1322.00	2995	20230215	-26.88	1678	20231024	30.51	2320	-5.60	20240105	2040	7.35	20240102	2995	-26.88	20230215	1678	30.51	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
71	20240109	151036	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	10	2	0.46	2863392865	1289994	174.97	2205	2300	2165	2840	1530	2185	2219.74	0.00	0	33765	2271	2227	2201	2157	2131	2215	2145	266	655	500	1520	5	1	53234000	1168	33.77	1.66	03	2.42	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2320	-5.39	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
72	20240109	141034	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	10	2	0.46	2256498765	1013168	137.42	2205	2300	2180	2840	1530	2185	2227.25	0.00	0	91650	2271	2227	2201	2157	2131	2215	2145	266	655	500	1520	5	1	53234000	1168	33.77	1.66	03	1.90	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2320	-5.39	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
73	20240109	131034	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2205	20	2	0.92	2132866985	956849	129.78	2205	2300	2180	2840	1530	2185	2229.14	0.00	0	96367	2271	2227	2201	2157	2131	2215	2145	266	655	500	1520	5	1	53234000	1174	33.92	1.67	03	1.80	65.00	1322.00	2995	20230215	-26.38	1678	20231024	31.41	2320	-4.96	20240105	2040	8.09	20240102	2995	-26.38	20230215	1678	31.41	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
74	20240109	121043	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2220	35	2	1.60	1973345925	884446	119.96	2205	2300	2180	2840	1530	2185	2231.26	0.00	0	99751	2271	2227	2201	2157	2131	2215	2145	266	655	500	1520	5	1	53234000	1182	34.15	1.68	03	1.66	65.00	1322.00	2995	20230215	-25.88	1678	20231024	32.30	2320	-4.31	20240105	2040	8.82	20240102	2995	-25.88	20230215	1678	32.30	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
75	20240109	111038	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2220	35	2	1.60	1884369885	844361	114.52	2205	2300	2180	2840	1530	2185	2231.81	0.00	0	99813	2271	2227	2201	2157	2131	2215	2145	266	655	500	1520	5	1	53234000	1182	34.15	1.68	03	1.59	65.00	1322.00	2995	20230215	-25.88	1678	20231024	32.30	2320	-4.31	20240105	2040	8.82	20240102	2995	-25.88	20230215	1678	32.30	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
76	20240109	101035	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2235	50	2	2.29	1694732280	758832	102.92	2205	2300	2180	2840	1530	2185	2233.46	0.00	0	96616	2271	2227	2201	2157	2131	2215	2145	266	655	500	1520	5	1	53234000	1190	34.38	1.69	03	1.43	65.00	1322.00	2995	20230215	-25.38	1678	20231024	33.19	2320	-3.66	20240105	2040	9.56	20240102	2995	-25.38	20230215	1678	33.19	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
77	20240109	091036	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2245	60	2	2.75	606297875	269442	36.55	2205	2300	2195	2840	1530	2185	2250.65	0.00	0	1759	2271	2227	2201	2157	2131	2215	2145	266	655	500	1520	5	1	53234000	1195	34.54	1.70	03	0.51	65.00	1322.00	2995	20230215	-25.04	1678	20231024	33.79	2320	-3.23	20240105	2040	10.05	20240102	2995	-25.04	20230215	1678	33.79	20231024	5.47	N	289080	500	266 억		0	N	N	0	N	00	N
78	20240108	161033	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2185	-70	5	-3.10	1596854370	726410	14.74	2235	2245	2175	2930	1580	2255	2197.51	0.00	0	-1694	2448	2351	2223	2126	1998	2400	2175	266	675	500	1570	5	1	53234000	1163	33.62	1.65	03	1.36	65.00	1322.00	2995	20230215	-27.05	1678	20231024	30.21	2320	-5.82	20240105	2040	7.11	20240102	2995	-27.05	20230215	1678	30.21	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
79	20240108	151034	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2190	-65	5	-2.88	1489363925	677391	13.75	2235	2245	2175	2930	1580	2255	2197.82	0.00	0	16770	2448	2351	2223	2126	1998	2400	2175	266	675	500	1570	5	1	53234000	1166	33.69	1.66	03	1.27	65.00	1322.00	2995	20230215	-26.88	1678	20231024	30.51	2320	-5.60	20240105	2040	7.35	20240102	2995	-26.88	20230215	1678	30.51	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
80	20240108	141034	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	-60	5	-2.66	1331460885	605273	12.28	2235	2245	2175	2930	1580	2255	2198.83	0.00	0	20962	2448	2351	2223	2126	1998	2400	2175	266	675	500	1570	5	1	53234000	1168	33.77	1.66	03	1.14	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2320	-5.39	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
81	20240108	131033	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	-60	5	-2.66	1259981490	572664	11.62	2235	2245	2175	2930	1580	2255	2199.22	0.00	0	21268	2448	2351	2223	2126	1998	2400	2175	266	675	500	1570	5	1	53234000	1168	33.77	1.66	03	1.08	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2320	-5.39	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
82	20240108	121034	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	-60	5	-2.66	1021189905	463596	9.41	2235	2245	2175	2930	1580	2255	2201.59	0.00	0	23162	2448	2351	2223	2126	1998	2400	2175	266	675	500	1570	5	1	53234000	1168	33.77	1.66	03	0.87	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2320	-5.39	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
83	20240108	111035	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	-60	5	-2.66	900160285	408448	8.29	2235	2245	2175	2930	1580	2255	2202.55	0.00	0	36456	2448	2351	2223	2126	1998	2400	2175	266	675	500	1570	5	1	53234000	1168	33.77	1.66	03	0.77	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2320	-5.39	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
84	20240108	101035	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2200	-55	5	-2.44	715316550	324432	6.58	2235	2245	2175	2930	1580	2255	2203.21	0.00	0	30952	2448	2351	2223	2126	1998	2400	2175	266	675	500	1570	5	1	53234000	1171	33.85	1.66	03	0.61	65.00	1322.00	2995	20230215	-26.54	1678	20231024	31.11	2320	-5.17	20240105	2040	7.84	20240102	2995	-26.54	20230215	1678	31.11	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
85	20240108	091032	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2205	-50	5	-2.22	272484550	122513	2.49	2235	2245	2200	2930	1580	2255	2221.34	0.00	0	-7469	2448	2351	2223	2126	1998	2400	2175	266	675	500	1570	5	1	53234000	1174	33.92	1.67	03	0.23	65.00	1322.00	2995	20230215	-26.38	1678	20231024	31.41	2320	-4.96	20240105	2040	8.09	20240102	2995	-26.38	20230215	1678	31.41	20231024	5.49	N	289080	500	266 억		0	N	N	0	N	00	N
86	20240105	161032	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2255	160	2	7.64	10827051600	4877761	1077.46	2110	2320	2095	2720	1470	2095	2219.65	0.00	0	-163814	2158	2126	2088	2056	2018	2142	2072	266	625	500	1460	5	1	53234000	1200	34.69	1.71	03	9.16	65.00	1322.00	2995	20230215	-24.71	1678	20231024	34.39	2320	-2.80	20240105	2040	10.54	20240102	2995	-24.71	20230215	1678	34.39	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
87	20240105	151033	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2240	145	2	6.92	10208317725	4601459	1016.42	2110	2320	2095	2720	1470	2095	2218.50	0.00	0	-201659	2158	2126	2088	2056	2018	2142	2072	266	625	500	1460	5	1	53234000	1192	34.46	1.69	03	8.64	65.00	1322.00	2995	20230215	-25.21	1678	20231024	33.49	2320	-3.45	20240105	2040	9.80	20240102	2995	-25.21	20230215	1678	33.49	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
88	20240105	141030	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2190	95	2	4.53	7653736465	3467237	765.88	2110	2300	2095	2720	1470	2095	2207.45	0.00	0	-203585	2158	2126	2088	2056	2018	2142	2072	266	625	500	1460	5	1	53234000	1166	33.69	1.66	03	6.51	65.00	1322.00	2995	20230215	-26.88	1678	20231024	30.51	2300	-4.78	20240105	2040	7.35	20240102	2995	-26.88	20230215	1678	30.51	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
89	20240105	131032	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2200	105	2	5.01	7046687655	3192039	705.09	2110	2300	2095	2720	1470	2095	2207.58	0.00	0	-207651	2158	2126	2088	2056	2018	2142	2072	266	625	500	1460	5	1	53234000	1171	33.85	1.66	03	6.00	65.00	1322.00	2995	20230215	-26.54	1678	20231024	31.11	2300	-4.35	20240105	2040	7.84	20240102	2995	-26.54	20230215	1678	31.11	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
90	20240105	121032	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2195	100	2	4.77	6397497480	2896853	639.89	2110	2300	2095	2720	1470	2095	2208.43	0.00	0	-246335	2158	2126	2088	2056	2018	2142	2072	266	625	500	1460	5	1	53234000	1168	33.77	1.66	03	5.44	65.00	1322.00	2995	20230215	-26.71	1678	20231024	30.81	2300	-4.57	20240105	2040	7.60	20240102	2995	-26.71	20230215	1678	30.81	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
91	20240105	111029	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2125	30	2	1.43	986918060	463412	102.36	2110	2165	2095	2720	1470	2095	2129.68	0.00	0	-69548	2158	2126	2088	2056	2018	2142	2072	266	625	500	1460	5	1	53234000	1131	32.69	1.61	03	0.87	65.00	1322.00	2995	20230215	-29.05	1678	20231024	26.64	2180	-2.52	20240103	2040	4.17	20240102	2995	-29.05	20230215	1678	26.64	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
92	20240105	101033	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2120	25	2	1.19	752410125	352358	77.83	2110	2165	2110	2720	1470	2095	2135.36	0.00	0	-65137	2158	2126	2088	2056	2018	2142	2072	266	625	500	1460	5	1	53234000	1129	32.62	1.60	03	0.66	65.00	1322.00	2995	20230215	-29.22	1678	20231024	26.34	2180	-2.75	20240103	2040	3.92	20240102	2995	-29.22	20230215	1678	26.34	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
93	20240105	091030	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2145	50	2	2.39	289373805	135394	29.91	2110	2160	2110	2720	1470	2095	2137.27	0.00	0	-39808	2158	2126	2088	2056	2018	2142	2072	266	625	500	1460	5	1	53234000	1142	33.00	1.62	03	0.25	65.00	1322.00	2995	20230215	-28.38	1678	20231024	27.83	2180	-1.61	20240103	2040	5.15	20240102	2995	-28.38	20230215	1678	27.83	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
94	20240104	161026	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2095	-5	5	-0.24	936824965	448127	62.31	2090	2120	2050	2730	1470	2100	2090.52	0.00	0	-15385	2226	2162	2116	2052	2006	2140	2030	266	630	500	1470	5	1	53234000	1115	32.23	1.58	03	0.84	65.00	1322.00	2995	20230215	-30.05	1678	20231024	24.85	2180	-3.90	20240103	2040	2.70	20240102	2995	-30.05	20230215	1678	24.85	20231024	5.50	N	289080	500	266 억		0	N	N	0	N	00	N
95	20240104	151029	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2095	-5	5	-0.24	856346210	409683	56.96	2090	2120	2050	2730	1470	2100	2090.27	0.00	0	-15091	2226	2162	2116	2052	2006	2140	2030	266	630	500	1470	5	1	53234000	1115	32.23	1.58	03	0.77	65.00	1322.00	2995	20230215	-30.05	1678	20231024	24.85	2180	-3.90	20240103	2040	2.70	20240102	2995	-30.05	20230215	1678	24.85	20231024	5.50	N	289080	500	266 억		0	N	N	0	N	00	N
96	20240104	141030	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2105	5	2	0.24	654094930	313340	43.57	2090	2120	2050	2730	1470	2100	2087.49	0.00	0	-16376	2226	2162	2116	2052	2006	2140	2030	266	630	500	1470	5	1	53234000	1121	32.38	1.59	03	0.59	65.00	1322.00	2995	20230215	-29.72	1678	20231024	25.45	2180	-3.44	20240103	2040	3.19	20240102	2995	-29.72	20230215	1678	25.45	20231024	5.50	N	289080	500	266 억		0	N	N	0	N	00	N
97	20240104	131029	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2105	5	2	0.24	592068150	283851	39.47	2090	2120	2050	2730	1470	2100	2085.84	0.00	0	-15840	2226	2162	2116	2052	2006	2140	2030	266	630	500	1470	5	1	53234000	1121	32.38	1.59	03	0.53	65.00	1322.00	2995	20230215	-29.72	1678	20231024	25.45	2180	-3.44	20240103	2040	3.19	20240102	2995	-29.72	20230215	1678	25.45	20231024	5.50	N	289080	500	266 억		0	N	N	0	N	00	N
98	20240104	121027	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2090	-10	5	-0.48	470048060	225893	31.41	2090	2110	2050	2730	1470	2100	2080.84	0.00	0	4691	2226	2162	2116	2052	2006	2140	2030	266	630	500	1470	5	1	53234000	1113	32.15	1.58	03	0.42	65.00	1322.00	2995	20230215	-30.22	1678	20231024	24.55	2180	-4.13	20240103	2040	2.45	20240102	2995	-30.22	20230215	1678	24.55	20231024	5.50	N	289080	500	266 억		0	N	N	0	N	00	N
99	20240104	111026	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2085	-15	5	-0.71	406583430	195442	27.18	2090	2110	2050	2730	1470	2100	2080.33	0.00	0	-195	2226	2162	2116	2052	2006	2140	2030	266	630	500	1470	5	1	53234000	1110	32.08	1.58	03	0.37	65.00	1322.00	2995	20230215	-30.38	1678	20231024	24.26	2180	-4.36	20240103	2040	2.21	20240102	2995	-30.38	20230215	1678	24.26	20231024	5.50	N	289080	500	266 억		0	N	N	0	N	00	N
100	20240104	101025	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2080	-20	5	-0.95	208299145	100526	13.98	2090	2100	2050	2730	1470	2100	2072.09	0.00	0	13868	2226	2162	2116	2052	2006	2140	2030	266	630	500	1470	5	1	53234000	1107	32.00	1.57	03	0.19	65.00	1322.00	2995	20230215	-30.55	1678	20231024	23.96	2180	-4.59	20240103	2040	1.96	20240102	2995	-30.55	20230215	1678	23.96	20231024	5.50	N	289080	500	266 억		0	N	N	0	N	00	N
101	20240104	091029	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2060	-40	5	-1.90	67092325	32426	4.51	2090	2100	2060	2730	1470	2100	2069.08	0.00	0	1796	2226	2162	2116	2052	2006	2140	2030	266	630	500	1470	5	1	53234000	1097	31.69	1.56	03	0.06	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2180	-5.50	20240103	2040	0.98	20240102	2995	-31.22	20230215	1678	22.77	20231024	5.50	N	289080	500	266 억		0	N	N	0	N	00	N
102	20240103	161025	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2100	-20	5	-0.94	1516947310	714728	137.90	2120	2180	2070	2755	1485	2120	2122.43	0.15	0	-96700	2193	2156	2098	2061	2003	2175	2080	266	635	500	1480	5	1	53234000	1118	32.31	1.59	03	1.34	65.00	1322.00	2995	20230215	-29.88	1678	20231024	25.15	2180	-3.67	20240103	2040	2.94	20240102	2995	-29.88	20230215	1678	25.15	20231024	5.39	N	289080	500	266 억		80454	N	N	5000	N	00	N
103	20240103	151022	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2105	-15	5	-0.71	1475046080	694775	134.05	2120	2180	2070	2755	1485	2120	2123.06	0.15	0	-104560	2193	2156	2098	2061	2003	2175	2080	266	635	500	1480	5	1	53234000	1121	32.38	1.59	03	1.31	65.00	1322.00	2995	20230215	-29.72	1678	20231024	25.45	2180	-3.44	20240103	2040	3.19	20240102	2995	-29.72	20230215	1678	25.45	20231024	5.39	N	289080	500	266 억		80454	N	N	5000	N	00	N
104	20240103	141021	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2110	-10	5	-0.47	1417163125	667191	128.73	2120	2180	2070	2755	1485	2120	2124.07	0.15	0	-106758	2193	2156	2098	2061	2003	2175	2080	266	635	500	1480	5	1	53234000	1123	32.46	1.60	03	1.25	65.00	1322.00	2995	20230215	-29.55	1678	20231024	25.74	2180	-3.21	20240103	2040	3.43	20240102	2995	-29.55	20230215	1678	25.74	20231024	5.39	N	289080	500	266 억		80454	N	N	5000	N	00	N
105	20240103	131023	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2105	-15	5	-0.71	1360241570	640136	123.51	2120	2180	2070	2755	1485	2120	2124.93	0.15	0	-101512	2193	2156	2098	2061	2003	2175	2080	266	635	500	1480	5	1	53234000	1121	32.38	1.59	03	1.20	65.00	1322.00	2995	20230215	-29.72	1678	20231024	25.45	2180	-3.44	20240103	2040	3.19	20240102	2995	-29.72	20230215	1678	25.45	20231024	5.39	N	289080	500	266 억		80454	N	N	5000	N	00	N
106	20240103	121027	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2115	-5	5	-0.24	1274215000	599164	115.60	2120	2180	2070	2755	1485	2120	2126.65	0.15	0	-105201	2193	2156	2098	2061	2003	2175	2080	266	635	500	1480	5	1	53234000	1126	32.54	1.60	03	1.13	65.00	1322.00	2995	20230215	-29.38	1678	20231024	26.04	2180	-2.98	20240103	2040	3.68	20240102	2995	-29.38	20230215	1678	26.04	20231024	5.39	N	289080	500	266 억		80454	N	N	5000	N	00	N
107	20240103	111022	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2095	-25	5	-1.18	352226805	167551	32.33	2120	2120	2070	2755	1485	2120	2102.21	0.15	0	9582	2193	2156	2098	2061	2003	2175	2080	266	635	500	1480	5	1	53234000	1115	32.23	1.58	03	0.31	65.00	1322.00	2995	20230215	-30.05	1678	20231024	24.85	2135	-1.87	20240102	2040	2.70	20240102	2995	-30.05	20230215	1678	24.85	20231024	5.39	N	289080	500	266 억		80454	N	N	5000	N	00	N
108	20240103	101022	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2115	-5	5	-0.24	226303520	107633	20.77	2120	2120	2070	2755	1485	2120	2102.55	0.15	0	-3655	2193	2156	2098	2061	2003	2175	2080	266	635	500	1480	5	1	53234000	1126	32.54	1.60	03	0.20	65.00	1322.00	2995	20230215	-29.38	1678	20231024	26.04	2135	-0.94	20240102	2040	3.68	20240102	2995	-29.38	20230215	1678	26.04	20231024	5.39	N	289080	500	266 억		80454	N	N	5000	N	00	N
109	20240103	091022	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2110	-10	5	-0.47	82880895	39614	7.64	2120	2120	2070	2755	1485	2120	2092.21	0.15	0	4735	2193	2156	2098	2061	2003	2175	2080	266	635	500	1480	5	1	53234000	1123	32.46	1.60	03	0.07	65.00	1322.00	2995	20230215	-29.55	1678	20231024	25.74	2135	-1.17	20240102	2040	3.43	20240102	2995	-29.55	20230215	1678	25.74	20231024	5.39	N	289080	500	266 억		80454	N	N	5000	N	00	N
110	20240102	161019	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2120	60	2	2.91	1069886150	510987	24.08	2050	2135	2040	2675	1445	2060	2093.12	0.13	0	9020	2280	2169	2084	1973	1888	2225	2029	266	615	500	1440	5	1	53234000	1129	32.62	1.60	03	0.96	65.00	1322.00	2995	20230215	-29.22	1678	20231024	26.34	2135	-0.70	20240102	2040	3.92	20240102	2995	-29.22	20230215	1678	26.34	20231024	5.37	N	289080	500	266 억		71348	N	N	5000	N	00	N
111	20240102	151019	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2120	60	2	2.91	969945105	463806	21.86	2050	2135	2040	2675	1445	2060	2091.41	0.13	0	9024	2280	2169	2084	1973	1888	2225	2029	266	615	500	1440	5	1	53234000	1129	32.62	1.60	03	0.87	65.00	1322.00	2995	20230215	-29.22	1678	20231024	26.34	2135	-0.70	20240102	2040	3.92	20240102	2995	-29.22	20230215	1678	26.34	20231024	5.37	N	289080	500	266 억		71348	N	N	0	N	00	N
112	20240102	141019	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2115	55	2	2.67	801483735	384194	18.11	2050	2130	2040	2675	1445	2060	2086.28	0.13	0	10994	2280	2169	2084	1973	1888	2225	2029	266	615	500	1440	5	1	53234000	1126	32.54	1.60	03	0.72	65.00	1322.00	2995	20230215	-29.38	1678	20231024	26.04	2130	-0.70	20240102	2040	3.68	20240102	2995	-29.38	20230215	1678	26.04	20231024	5.37	N	289080	500	266 억		71348	N	N	0	N	00	N
113	20240102	131014	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2110	50	2	2.43	577035185	277911	13.10	2050	2115	2040	2675	1445	2060	2076.45	0.13	0	44489	2280	2169	2084	1973	1888	2225	2029	266	615	500	1440	5	1	53234000	1123	32.46	1.60	03	0.52	65.00	1322.00	2995	20230215	-29.55	1678	20231024	25.74	2115	-0.24	20240102	2040	3.43	20240102	2995	-29.55	20230215	1678	25.74	20231024	5.37	N	289080	500	266 억		71348	N	N	0	N	00	N
114	20240102	121013	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2100	40	2	1.94	445622380	215083	10.14	2050	2100	2040	2675	1445	2060	2071.97	0.13	0	24854	2280	2169	2084	1973	1888	2225	2029	266	615	500	1440	5	1	53234000	1118	32.31	1.59	03	0.40	65.00	1322.00	2995	20230215	-29.88	1678	20231024	25.15	2100	0.00	20240102	2040	2.94	20240102	2995	-29.88	20230215	1678	25.15	20231024	5.37	N	289080	500	266 억		71348	N	N	0	N	00	N
115	20240102	111012	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2070	10	2	0.49	299344185	144948	6.83	2050	2090	2040	2675	1445	2060	2065.26	0.13	0	5977	2280	2169	2084	1973	1888	2225	2029	266	615	500	1440	5	1	53234000	1102	31.85	1.57	03	0.27	65.00	1322.00	2995	20230215	-30.88	1678	20231024	23.36	2090	-0.96	20240102	2040	1.47	20240102	2995	-30.88	20230215	1678	23.36	20231024	5.37	N	289080	500	266 억		71348	N	N	0	N	00	N
116	20240102	101005	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2065	5	2	0.24	113883615	55194	2.60	2050	2090	2040	2675	1445	2060	2063.46	0.13	0	2951	2280	2169	2084	1973	1888	2225	2029	266	615	500	1440	5	1	53234000	1099	31.77	1.56	03	0.10	65.00	1322.00	2995	20230215	-31.05	1678	20231024	23.06	2090	-1.20	20240102	2040	1.23	20240102	2995	-31.05	20230215	1678	23.06	20231024	5.37	N	289080	500	266 억		71348	N	N	0	N	00	N
117	20240102	090951	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.13	0	0	2280	2169	2084	1973	1888	2225	2029	266	615	500	1440	5	1	53234000	1097	31.69	1.56	03	0.00	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	0	0.00	0	0	0.00	0	2995	-31.22	20230215	1678	22.77	20231024	5.37	N	289080	500	266 억		71348	N	N	0	N	00	N