KissMeData/445970/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	121314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	0	3	0.00	65332010	29516	60.57	2210	2235	2200	2870	1550	2210	2213.44	0.02	0	-7923	2236	2222	2196	2182	2156	2230	2190	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.55	-66.00	1997.00	2565	20230117	-13.84	2010	20230130	9.95	2235	-1.12	20240123	2075	6.51	20240102	2235	-1.12	20240123	2010	9.95	20230130	0.00	N	445970	100	5 억		1286	N	N	0	N	00	N
3	20240123	111308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	5	2	0.23	47924600	21643	44.41	2210	2235	2200	2870	1550	2210	2214.32	0.02	0	-5000	2236	2222	2196	2182	2156	2230	2190	5	660	100	1540	5	1	5360000	119	-33.56	1.11	12	0.40	-66.00	1997.00	2565	20230117	-13.65	2010	20230130	10.20	2235	-0.89	20240123	2075	6.75	20240102	2235	-0.89	20240123	2010	10.20	20230130	0.00	N	445970	100	5 억		1286	N	N	0	N	00	N
4	20240123	101309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	0	3	0.00	15531960	7025	14.42	2210	2220	2200	2870	1550	2210	2210.96	0.02	0	-2105	2236	2222	2196	2182	2156	2230	2190	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.13	-66.00	1997.00	2565	20230117	-13.84	2010	20230130	9.95	2220	-0.45	20240123	2075	6.51	20240102	2220	-0.45	20240123	2010	9.95	20230130	0.00	N	445970	100	5 억		1286	N	N	0	N	00	N
5	20240123	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	995465	451	0.93	2210	2210	2200	2870	1550	2210	2207.24	0.02	0	-315	2236	2222	2196	2182	2156	2230	2190	5	660	100	1540	5	1	5360000	118	-33.33	1.10	12	0.01	-66.00	1997.00	2565	20230117	-14.23	2010	20230130	9.45	2215	-0.68	20240112	2075	6.02	20240102	2215	-0.68	20240112	2010	9.45	20230130	0.00	N	445970	100	5 억		1286	N	N	0	N	00	N
6	20240119	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	72266100	33514	92.00	2155	2170	2150	2820	1520	2170	2156.30	0.02	0	-16342	2206	2187	2171	2152	2136	2197	2162	5	650	100	1510	5	1	5360000	116	-32.88	1.09	12	0.63	-66.00	1997.00	2565	20230117	-15.40	2010	20230130	7.96	2215	-2.03	20240112	2075	4.58	20240102	2215	-2.03	20240112	2010	7.96	20230130	0.00	N	445970	100	5 억		1130	N	N	0	N	00	N
7	20240119	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	71235815	33037	90.69	2155	2170	2150	2820	1520	2170	2156.24	0.02	0	-16058	2206	2187	2171	2152	2136	2197	2162	5	650	100	1510	5	1	5360000	116	-32.65	1.08	12	0.62	-66.00	1997.00	2565	20230117	-15.98	2010	20230130	7.21	2215	-2.71	20240112	2075	3.86	20240102	2215	-2.71	20240112	2010	7.21	20230130	0.00	N	445970	100	5 억		1130	N	N	0	N	00	N
8	20240119	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	55968815	25950	71.23	2155	2170	2155	2820	1520	2170	2156.79	0.02	0	-13184	2206	2187	2171	2152	2136	2197	2162	5	650	100	1510	5	1	5360000	116	-32.65	1.08	12	0.48	-66.00	1997.00	2565	20230117	-15.98	2010	20230130	7.21	2215	-2.71	20240112	2075	3.86	20240102	2215	-2.71	20240112	2010	7.21	20230130	0.00	N	445970	100	5 억		1130	N	N	0	N	00	N
9	20240119	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	40075025	18577	51.00	2155	2170	2155	2820	1520	2170	2157.24	0.02	0	-10215	2206	2187	2171	2152	2136	2197	2162	5	650	100	1510	5	1	5360000	116	-32.65	1.08	12	0.35	-66.00	1997.00	2565	20230117	-15.98	2010	20230130	7.21	2215	-2.71	20240112	2075	3.86	20240102	2215	-2.71	20240112	2010	7.21	20230130	0.00	N	445970	100	5 억		1130	N	N	0	N	00	N
10	20240119	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	27480700	12733	34.95	2155	2170	2155	2820	1520	2170	2158.23	0.02	0	-7377	2206	2187	2171	2152	2136	2197	2162	5	650	100	1510	5	1	5360000	116	-32.65	1.08	12	0.24	-66.00	1997.00	2565	20230117	-15.98	2010	20230130	7.21	2215	-2.71	20240112	2075	3.86	20240102	2215	-2.71	20240112	2010	7.21	20230130	0.00	N	445970	100	5 억		1130	N	N	0	N	00	N
11	20240119	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	15042155	6964	19.12	2155	2170	2155	2820	1520	2170	2159.99	0.02	0	-4460	2206	2187	2171	2152	2136	2197	2162	5	650	100	1510	5	1	5360000	116	-32.73	1.08	12	0.13	-66.00	1997.00	2565	20230117	-15.79	2010	20230130	7.46	2215	-2.48	20240112	2075	4.10	20240102	2215	-2.48	20240112	2010	7.46	20230130	0.00	N	445970	100	5 억		1130	N	N	0	N	00	N
12	20240119	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	4062790	1881	5.16	2155	2170	2155	2820	1520	2170	2159.91	0.02	0	-1755	2206	2187	2171	2152	2136	2197	2162	5	650	100	1510	5	1	5360000	116	-32.88	1.09	12	0.04	-66.00	1997.00	2565	20230117	-15.40	2010	20230130	7.96	2215	-2.03	20240112	2075	4.58	20240102	2215	-2.03	20240112	2010	7.96	20230130	0.00	N	445970	100	5 억		1130	N	N	0	N	00	N
13	20240119	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	321460	149	0.41	2155	2160	2155	2820	1520	2170	2157.45	0.02	0	-125	2206	2187	2171	2152	2136	2197	2162	5	650	100	1510	5	1	5360000	116	-32.73	1.08	12	0.00	-66.00	1997.00	2565	20230117	-15.79	2010	20230130	7.46	2215	-2.48	20240112	2075	4.10	20240102	2215	-2.48	20240112	2010	7.46	20230130	0.00	N	445970	100	5 억		1130	N	N	0	N	00	N
14	20240118	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	78657060	36429	182.32	2165	2190	2155	2810	1520	2165	2159.19	0.02	0	-27975	2218	2191	2163	2136	2108	2205	2150	5	645	100	1510	5	1	5360000	116	-32.88	1.09	12	0.68	-66.00	1997.00	2565	20230117	-15.40	2010	20230130	7.96	2215	-2.03	20240112	2075	4.58	20240102	2215	-2.03	20240112	2010	7.96	20230130	0.00	N	445970	100	5 억		1105	N	N	0	N	00	N
15	20240118	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	74810340	34644	173.38	2165	2190	2155	2810	1520	2165	2159.40	0.02	0	-26343	2218	2191	2163	2136	2108	2205	2150	5	645	100	1510	5	1	5360000	116	-32.65	1.08	12	0.65	-66.00	1997.00	2565	20230117	-15.98	2010	20230130	7.21	2215	-2.71	20240112	2075	3.86	20240102	2215	-2.71	20240112	2010	7.21	20230130	0.00	N	445970	100	5 억		1105	N	N	0	N	00	N
16	20240118	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	43750745	20241	101.30	2165	2190	2155	2810	1520	2165	2161.49	0.02	0	-13056	2218	2191	2163	2136	2108	2205	2150	5	645	100	1510	5	1	5360000	116	-32.73	1.08	12	0.38	-66.00	1997.00	2565	20230117	-15.79	2010	20230130	7.46	2215	-2.48	20240112	2075	4.10	20240102	2215	-2.48	20240112	2010	7.46	20230130	0.00	N	445970	100	5 억		1105	N	N	0	N	00	N
17	20240118	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	16741165	7730	38.69	2165	2190	2160	2810	1520	2165	2165.74	0.02	0	-3100	2218	2191	2163	2136	2108	2205	2150	5	645	100	1510	5	1	5360000	116	-32.73	1.08	12	0.14	-66.00	1997.00	2565	20230117	-15.79	2010	20230130	7.46	2215	-2.48	20240112	2075	4.10	20240102	2215	-2.48	20240112	2010	7.46	20230130	0.00	N	445970	100	5 억		1105	N	N	0	N	00	N
18	20240118	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	11527505	5317	26.61	2165	2190	2165	2810	1520	2165	2168.05	0.02	0	-1537	2218	2191	2163	2136	2108	2205	2150	5	645	100	1510	5	1	5360000	116	-32.80	1.08	12	0.10	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2215	-2.26	20240112	2010	7.71	20230130	0.00	N	445970	100	5 억		1105	N	N	0	N	00	N
19	20240118	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	7387360	3405	17.04	2165	2190	2165	2810	1520	2165	2169.56	0.02	0	-117	2218	2191	2163	2136	2108	2205	2150	5	645	100	1510	5	1	5360000	116	-32.80	1.08	12	0.06	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2215	-2.26	20240112	2010	7.71	20230130	0.00	N	445970	100	5 억		1105	N	N	0	N	00	N
20	20240118	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1062325	490	2.45	2165	2190	2165	2810	1520	2165	2168.01	0.02	0	-10	2218	2191	2163	2136	2108	2205	2150	5	645	100	1510	5	1	5360000	116	-32.88	1.09	12	0.01	-66.00	1997.00	2565	20230117	-15.40	2010	20230130	7.96	2215	-2.03	20240112	2075	4.58	20240102	2215	-2.03	20240112	2010	7.96	20230130	0.00	N	445970	100	5 억		1105	N	N	0	N	00	N
21	20240118	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	10825	5	0.03	2165	2165	2165	2810	1520	2165	2165.00	0.02	0	0	2218	2191	2163	2136	2108	2205	2150	5	645	100	1510	5	1	5360000	116	-32.80	1.08	12	0.00	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2215	-2.26	20240112	2010	7.71	20230130	0.00	N	445970	100	5 억		1105	N	N	0	N	00	N
22	20240117	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	42962100	19981	191.39	2160	2190	2135	2810	1520	2165	2150.15	0.04	0	-1054	2195	2180	2170	2155	2145	2175	2150	5	645	100	1510	5	1	5360000	116	-32.80	1.08	12	0.37	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2159	N	N	0	N	00	N
23	20240117	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	42962100	19981	191.39	2160	2190	2135	2810	1520	2165	2150.15	0.04	0	-1054	2195	2180	2170	2155	2145	2175	2150	5	645	100	1510	5	1	5360000	116	-32.80	1.08	12	0.37	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2159	N	N	0	N	00	N
24	20240117	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	42129530	19593	187.67	2160	2190	2135	2810	1520	2165	2150.23	0.04	0	-1069	2195	2180	2170	2155	2145	2175	2150	5	645	100	1510	5	1	5360000	115	-32.58	1.08	12	0.37	-66.00	1997.00	2565	20230117	-16.18	2010	20230130	6.97	2215	-2.93	20240112	2075	3.61	20240102	2565	-16.18	20230117	2010	6.97	20230130	0.00	N	445970	100	5 억		2159	N	N	0	N	00	N
25	20240117	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	36728245	17075	163.55	2160	2190	2135	2810	1520	2165	2151.00	0.04	0	-1071	2195	2180	2170	2155	2145	2175	2150	5	645	100	1510	5	1	5360000	115	-32.50	1.07	12	0.32	-66.00	1997.00	2565	20230117	-16.37	2010	20230130	6.72	2215	-3.16	20240112	2075	3.37	20240102	2565	-16.37	20230117	2010	6.72	20230130	0.00	N	445970	100	5 억		2159	N	N	0	N	00	N
26	20240117	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	30160255	14013	134.22	2160	2190	2135	2810	1520	2165	2152.31	0.04	0	-1071	2195	2180	2170	2155	2145	2175	2150	5	645	100	1510	5	1	5360000	115	-32.50	1.07	12	0.26	-66.00	1997.00	2565	20230117	-16.37	2010	20230130	6.72	2215	-3.16	20240112	2075	3.37	20240102	2565	-16.37	20230117	2010	6.72	20230130	0.00	N	445970	100	5 억		2159	N	N	0	N	00	N
27	20240117	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	23586320	10949	104.88	2160	2190	2135	2810	1520	2165	2154.20	0.04	0	-1078	2195	2180	2170	2155	2145	2175	2150	5	645	100	1510	5	1	5360000	115	-32.50	1.07	12	0.20	-66.00	1997.00	2565	20230117	-16.37	2010	20230130	6.72	2215	-3.16	20240112	2075	3.37	20240102	2565	-16.37	20230117	2010	6.72	20230130	0.00	N	445970	100	5 억		2159	N	N	0	N	00	N
28	20240117	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	13929240	6452	61.80	2160	2190	2135	2810	1520	2165	2158.90	0.04	0	-833	2195	2180	2170	2155	2145	2175	2150	5	645	100	1510	5	1	5360000	115	-32.42	1.07	12	0.12	-66.00	1997.00	2565	20230117	-16.57	2010	20230130	6.47	2215	-3.39	20240112	2075	3.13	20240102	2565	-16.57	20230117	2010	6.47	20230130	0.00	N	445970	100	5 억		2159	N	N	0	N	00	N
29	20240117	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	43275	20	0.19	2160	2165	2160	2810	1520	2165	2163.75	0.04	0	-2	2195	2180	2170	2155	2145	2175	2150	5	645	100	1510	5	1	5360000	116	-32.80	1.08	12	0.00	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2159	N	N	0	N	00	N
30	20240116	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	22607870	10440	43.99	2180	2185	2160	2830	1530	2180	2165.50	0.05	0	-455	2240	2210	2180	2150	2120	2195	2135	5	650	100	1520	5	1	5360000	116	-32.80	1.08	12	0.19	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2614	N	N	0	N	00	N
31	20240116	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	22607870	10440	43.99	2180	2185	2160	2830	1530	2180	2165.50	0.05	0	-455	2240	2210	2180	2150	2120	2195	2135	5	650	100	1520	5	1	5360000	116	-32.80	1.08	12	0.19	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2614	N	N	0	N	00	N
32	20240116	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	18048375	8334	35.11	2180	2185	2160	2830	1530	2180	2165.63	0.05	0	-451	2240	2210	2180	2150	2120	2195	2135	5	650	100	1520	5	1	5360000	116	-32.80	1.08	12	0.16	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2614	N	N	0	N	00	N
33	20240116	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	16024100	7399	31.17	2180	2185	2160	2830	1530	2180	2165.71	0.05	0	-451	2240	2210	2180	2150	2120	2195	2135	5	650	100	1520	5	1	5360000	116	-32.80	1.08	12	0.14	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2614	N	N	0	N	00	N
34	20240116	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	15634400	7219	30.41	2180	2185	2160	2830	1530	2180	2165.73	0.05	0	-451	2240	2210	2180	2150	2120	2195	2135	5	650	100	1520	5	1	5360000	116	-32.80	1.08	12	0.13	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2614	N	N	0	N	00	N
35	20240116	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	15233625	7034	29.64	2180	2185	2160	2830	1530	2180	2165.71	0.05	0	-447	2240	2210	2180	2150	2120	2195	2135	5	650	100	1520	5	1	5360000	116	-32.80	1.08	12	0.13	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2614	N	N	0	N	00	N
36	20240116	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	1738715	802	3.38	2180	2185	2160	2830	1530	2180	2167.97	0.05	0	-27	2240	2210	2180	2150	2120	2195	2135	5	650	100	1520	5	1	5360000	116	-32.80	1.08	12	0.01	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2215	-2.26	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		2614	N	N	0	N	00	N
37	20240116	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	961625	445	1.87	2180	2180	2160	2830	1530	2180	2160.96	0.05	0	-1	2240	2210	2180	2150	2120	2195	2135	5	650	100	1520	5	1	5360000	116	-32.73	1.08	12	0.01	-66.00	1997.00	2565	20230117	-15.79	2010	20230130	7.46	2215	-2.48	20240112	2075	4.10	20240102	2565	-15.79	20230117	2010	7.46	20230130	0.00	N	445970	100	5 억		2614	N	N	0	N	00	N
38	20240115	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	51760100	23735	24.40	2200	2210	2150	2840	1530	2185	2180.75	0.02	0	711	2258	2221	2178	2141	2098	2240	2160	5	655	100	1520	5	1	5360000	117	-33.03	1.09	12	0.44	-66.00	1997.00	2565	20230117	-15.01	2010	20230130	8.46	2215	-1.58	20240112	2075	5.06	20240102	2565	-15.01	20230117	2010	8.46	20230130	0.00	N	445970	100	5 억		1159	N	N	0	N	00	N
39	20240115	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	49303665	22604	23.23	2200	2210	2150	2840	1530	2185	2181.19	0.02	0	526	2258	2221	2178	2141	2098	2240	2160	5	655	100	1520	5	1	5360000	117	-32.95	1.09	12	0.42	-66.00	1997.00	2565	20230117	-15.20	2010	20230130	8.21	2215	-1.81	20240112	2075	4.82	20240102	2565	-15.20	20230117	2010	8.21	20230130	0.00	N	445970	100	5 억		1159	N	N	0	N	00	N
40	20240115	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	42878385	19650	20.20	2200	2210	2150	2840	1530	2185	2182.11	0.02	0	513	2258	2221	2178	2141	2098	2240	2160	5	655	100	1520	5	1	5360000	117	-33.03	1.09	12	0.37	-66.00	1997.00	2565	20230117	-15.01	2010	20230130	8.46	2215	-1.58	20240112	2075	5.06	20240102	2565	-15.01	20230117	2010	8.46	20230130	0.00	N	445970	100	5 억		1159	N	N	0	N	00	N
41	20240115	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	38357090	17579	18.07	2200	2210	2150	2840	1530	2185	2181.98	0.02	0	384	2258	2221	2178	2141	2098	2240	2160	5	655	100	1520	5	1	5360000	117	-33.11	1.09	12	0.33	-66.00	1997.00	2565	20230117	-14.81	2010	20230130	8.71	2215	-1.35	20240112	2075	5.30	20240102	2565	-14.81	20230117	2010	8.71	20230130	0.00	N	445970	100	5 억		1159	N	N	0	N	00	N
42	20240115	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	35037285	16064	16.51	2200	2210	2150	2840	1530	2185	2181.11	0.02	0	391	2258	2221	2178	2141	2098	2240	2160	5	655	100	1520	5	1	5360000	118	-33.26	1.10	12	0.30	-66.00	1997.00	2565	20230117	-14.42	2010	20230130	9.20	2215	-0.90	20240112	2075	5.78	20240102	2565	-14.42	20230117	2010	9.20	20230130	0.00	N	445970	100	5 억		1159	N	N	0	N	00	N
43	20240115	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	21456910	9884	10.16	2200	2200	2150	2840	1530	2185	2170.87	0.02	0	727	2258	2221	2178	2141	2098	2240	2160	5	655	100	1520	5	1	5360000	117	-33.11	1.09	12	0.18	-66.00	1997.00	2565	20230117	-14.81	2010	20230130	8.71	2215	-1.35	20240112	2075	5.30	20240102	2565	-14.81	20230117	2010	8.71	20230130	0.00	N	445970	100	5 억		1159	N	N	0	N	00	N
44	20240115	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	17739305	8182	8.41	2200	2200	2150	2840	1530	2185	2168.09	0.02	0	686	2258	2221	2178	2141	2098	2240	2160	5	655	100	1520	5	1	5360000	116	-32.88	1.09	12	0.15	-66.00	1997.00	2565	20230117	-15.40	2010	20230130	7.96	2215	-2.03	20240112	2075	4.58	20240102	2565	-15.40	20230117	2010	7.96	20230130	0.00	N	445970	100	5 억		1159	N	N	0	N	00	N
45	20240115	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	11647090	5374	5.52	2200	2200	2150	2840	1530	2185	2167.30	0.02	0	1526	2258	2221	2178	2141	2098	2240	2160	5	655	100	1520	5	1	5360000	117	-32.95	1.09	12	0.10	-66.00	1997.00	2565	20230117	-15.20	2010	20230130	8.21	2215	-1.81	20240112	2075	4.82	20240102	2565	-15.20	20230117	2010	8.21	20230130	0.00	N	445970	100	5 억		1159	N	N	0	N	00	N
46	20240112	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	65	2	3.07	211130550	97286	2802.82	2135	2215	2135	2755	1485	2120	2170.20	0.01	0	865	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5360000	117	-33.11	1.09	12	1.82	-66.00	1997.00	2565	20230117	-14.81	2010	20230130	8.71	2215	-1.35	20240112	2075	5.30	20240102	2565	-14.81	20230117	2010	8.71	20230130	0.00	N	445970	100	5 억		294	N	N	0	N	00	N
47	20240112	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	75	2	3.54	210827155	97147	2798.82	2135	2215	2135	2755	1485	2120	2170.19	0.01	0	838	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5360000	118	-33.26	1.10	12	1.81	-66.00	1997.00	2565	20230117	-14.42	2010	20230130	9.20	2215	-0.90	20240112	2075	5.78	20240102	2565	-14.42	20230117	2010	9.20	20230130	0.00	N	445970	100	5 억		294	N	N	0	N	00	N
48	20240112	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	65	2	3.07	170415285	78695	2267.21	2135	2200	2135	2755	1485	2120	2165.52	0.01	0	645	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5360000	117	-33.11	1.09	12	1.47	-66.00	1997.00	2565	20230117	-14.81	2010	20230130	8.71	2200	-0.68	20240112	2075	5.30	20240102	2565	-14.81	20230117	2010	8.71	20230130	0.00	N	445970	100	5 억		294	N	N	0	N	00	N
49	20240112	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	50	2	2.36	130318320	60405	1740.28	2135	2180	2135	2755	1485	2120	2157.41	0.01	0	643	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5360000	116	-32.88	1.09	12	1.13	-66.00	1997.00	2565	20230117	-15.40	2010	20230130	7.96	2180	-0.46	20240112	2075	4.58	20240102	2565	-15.40	20230117	2010	7.96	20230130	0.00	N	445970	100	5 억		294	N	N	0	N	00	N
50	20240112	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	45	2	2.12	126825220	58793	1693.83	2135	2180	2135	2755	1485	2120	2157.15	0.01	0	643	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5360000	116	-32.80	1.08	12	1.10	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2180	-0.69	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		294	N	N	0	N	00	N
51	20240112	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	50	2	2.36	126196925	58503	1685.48	2135	2180	2135	2755	1485	2120	2157.10	0.01	0	643	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5360000	116	-32.88	1.09	12	1.09	-66.00	1997.00	2565	20230117	-15.40	2010	20230130	7.96	2180	-0.46	20240112	2075	4.58	20240102	2565	-15.40	20230117	2010	7.96	20230130	0.00	N	445970	100	5 억		294	N	N	0	N	00	N
52	20240112	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	45	2	2.12	119507475	55415	1596.51	2135	2180	2135	2755	1485	2120	2156.59	0.01	0	643	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5360000	116	-32.80	1.08	12	1.03	-66.00	1997.00	2565	20230117	-15.59	2010	20230130	7.71	2180	-0.69	20240112	2075	4.34	20240102	2565	-15.59	20230117	2010	7.71	20230130	0.00	N	445970	100	5 억		294	N	N	0	N	00	N
53	20240112	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	60	2	2.83	51152090	23784	685.22	2135	2180	2135	2755	1485	2120	2150.69	0.01	0	24	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5360000	117	-33.03	1.09	12	0.44	-66.00	1997.00	2565	20230117	-15.01	2010	20230130	8.46	2180	0.00	20240112	2075	5.06	20240102	2565	-15.01	20230117	2010	8.46	20230130	0.00	N	445970	100	5 억		294	N	N	0	N	00	N
54	20240111	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	7347620	3471	62.19	2120	2120	2115	2745	1485	2115	2116.86	0.01	0	19	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.06	-66.00	1997.00	2565	20230117	-17.35	2010	20230130	5.47	2150	-1.40	20240110	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		275	N	N	0	N	00	N
55	20240111	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	7347620	3471	62.19	2120	2120	2115	2745	1485	2115	2116.86	0.01	0	19	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.06	-66.00	1997.00	2565	20230117	-17.35	2010	20230130	5.47	2150	-1.40	20240110	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		275	N	N	0	N	00	N
56	20240111	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5981190	2825	50.62	2120	2120	2115	2745	1485	2115	2117.24	0.01	0	10	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.05	-66.00	1997.00	2565	20230117	-17.35	2010	20230130	5.47	2150	-1.40	20240110	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		275	N	N	0	N	00	N
57	20240111	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5864590	2770	49.63	2120	2120	2115	2745	1485	2115	2117.18	0.01	0	10	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.05	-66.00	1997.00	2565	20230117	-17.35	2010	20230130	5.47	2150	-1.40	20240110	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		275	N	N	0	N	00	N
58	20240111	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3960090	1870	33.51	2120	2120	2115	2745	1485	2115	2117.70	0.01	0	10	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5360000	113	-32.05	1.06	12	0.03	-66.00	1997.00	2565	20230117	-17.54	2010	20230130	5.22	2150	-1.63	20240110	2075	1.93	20240102	2565	-17.54	20230117	2010	5.22	20230130	0.00	N	445970	100	5 억		275	N	N	0	N	00	N
59	20240111	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2120000	1000	17.92	2120	2120	2120	2745	1485	2115	2120.00	0.01	0	10	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.02	-66.00	1997.00	2565	20230117	-17.35	2010	20230130	5.47	2150	-1.40	20240110	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		275	N	N	0	N	00	N
60	20240111	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1702360	803	14.39	2120	2120	2120	2745	1485	2115	2120.00	0.01	0	10	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.35	2010	20230130	5.47	2150	-1.40	20240110	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		275	N	N	0	N	00	N
61	20240111	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1221120	576	10.32	2120	2120	2120	2745	1485	2115	2120.00	0.01	0	10	2161	2137	2126	2102	2091	2132	2097	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.35	2010	20230130	5.47	2150	-1.40	20240110	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		275	N	N	0	N	00	N
62	20240110	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	11836265	5581	44.04	2125	2150	2115	2755	1485	2120	2120.81	0.00	0	64	2146	2132	2121	2107	2096	2132	2107	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.54	2010	20230130	5.22	2150	-1.63	20240110	2075	1.93	20240102	2565	-17.54	20230117	2010	5.22	20230130	0.00	N	445970	100	5 억		211	N	N	0	N	00	N
63	20240110	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	11777045	5553	43.82	2125	2150	2115	2755	1485	2120	2120.84	0.00	0	58	2146	2132	2121	2107	2096	2132	2107	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.54	2010	20230130	5.22	2150	-1.63	20240110	2075	1.93	20240102	2565	-17.54	20230117	2010	5.22	20230130	0.00	N	445970	100	5 억		211	N	N	0	N	00	N
64	20240110	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	757520	354	2.79	2125	2150	2125	2755	1485	2120	2139.89	0.00	0	6	2146	2132	2121	2107	2096	2132	2107	5	635	100	1480	5	1	5360000	114	-32.35	1.07	12	0.01	-66.00	1997.00	2565	20230117	-16.76	2010	20230130	6.22	2150	-0.70	20240110	2075	2.89	20240102	2565	-16.76	20230117	2010	6.22	20230130	0.00	N	445970	100	5 억		211	N	N	0	N	00	N
65	20240110	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	714820	334	2.64	2125	2150	2125	2755	1485	2120	2140.18	0.00	0	6	2146	2132	2121	2107	2096	2132	2107	5	635	100	1480	5	1	5360000	114	-32.35	1.07	12	0.01	-66.00	1997.00	2565	20230117	-16.76	2010	20230130	6.22	2150	-0.70	20240110	2075	2.89	20240102	2565	-16.76	20230117	2010	6.22	20230130	0.00	N	445970	100	5 억		211	N	N	0	N	00	N
66	20240110	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	714820	334	2.64	2125	2150	2125	2755	1485	2120	2140.18	0.00	0	6	2146	2132	2121	2107	2096	2132	2107	5	635	100	1480	5	1	5360000	114	-32.35	1.07	12	0.01	-66.00	1997.00	2565	20230117	-16.76	2010	20230130	6.22	2150	-0.70	20240110	2075	2.89	20240102	2565	-16.76	20230117	2010	6.22	20230130	0.00	N	445970	100	5 억		211	N	N	0	N	00	N
67	20240110	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	714820	334	2.64	2125	2150	2125	2755	1485	2120	2140.18	0.00	0	6	2146	2132	2121	2107	2096	2132	2107	5	635	100	1480	5	1	5360000	114	-32.35	1.07	12	0.01	-66.00	1997.00	2565	20230117	-16.76	2010	20230130	6.22	2150	-0.70	20240110	2075	2.89	20240102	2565	-16.76	20230117	2010	6.22	20230130	0.00	N	445970	100	5 억		211	N	N	0	N	00	N
68	20240110	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	490625	229	1.81	2125	2150	2125	2755	1485	2120	2142.47	0.00	0	6	2146	2132	2121	2107	2096	2132	2107	5	635	100	1480	5	1	5360000	115	-32.42	1.07	12	0.00	-66.00	1997.00	2565	20230117	-16.57	2010	20230130	6.47	2150	-0.47	20240110	2075	3.13	20240102	2565	-16.57	20230117	2010	6.47	20230130	0.00	N	445970	100	5 억		211	N	N	0	N	00	N
69	20240110	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2146	2132	2121	2107	2096	2132	2107	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.35	2010	20230130	5.47	2135	-0.70	20240109	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		211	N	N	0	N	00	N
70	20240109	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	26974110	12672	244.49	2120	2135	2110	2755	1485	2120	2128.64	0.00	0	-1432	2143	2131	2113	2101	2083	2137	2107	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.24	-66.00	1997.00	2565	20230117	-17.35	2010	20230103	5.47	2135	-0.70	20240109	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		143	N	N	0	N	00	N
71	20240109	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	26880830	12628	243.64	2120	2135	2110	2755	1485	2120	2128.67	0.00	0	-1432	2143	2131	2113	2101	2083	2137	2107	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.24	-66.00	1997.00	2565	20230117	-17.54	2010	20230103	5.22	2135	-0.94	20240109	2075	1.93	20240102	2565	-17.54	20230117	2010	5.22	20230130	0.00	N	445970	100	5 억		143	N	N	0	N	00	N
72	20240109	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	25162055	11815	227.96	2120	2135	2110	2755	1485	2120	2129.67	0.00	0	-737	2143	2131	2113	2101	2083	2137	2107	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.22	-66.00	1997.00	2565	20230117	-17.54	2010	20230103	5.22	2135	-0.94	20240109	2075	1.93	20240102	2565	-17.54	20230117	2010	5.22	20230130	0.00	N	445970	100	5 억		143	N	N	0	N	00	N
73	20240109	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	3228090	1517	29.27	2120	2130	2120	2755	1485	2120	2127.94	0.00	0	-27	2143	2131	2113	2101	2083	2137	2107	5	635	100	1480	5	1	5360000	114	-32.27	1.07	12	0.03	-66.00	1997.00	2565	20230117	-16.96	2010	20230103	5.97	2130	0.00	20240109	2075	2.65	20240102	2565	-16.96	20230117	2010	5.97	20230130	0.00	N	445970	100	5 억		143	N	N	0	N	00	N
74	20240109	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	1155600	544	10.50	2120	2130	2120	2755	1485	2120	2124.26	0.00	0	10	2143	2131	2113	2101	2083	2137	2107	5	635	100	1480	5	1	5360000	114	-32.27	1.07	12	0.01	-66.00	1997.00	2565	20230117	-16.96	2010	20230103	5.97	2130	0.00	20240109	2075	2.65	20240102	2565	-16.96	20230117	2010	5.97	20230130	0.00	N	445970	100	5 억		143	N	N	0	N	00	N
75	20240109	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	578820	273	5.27	2120	2125	2120	2755	1485	2120	2120.22	0.00	0	-1	2143	2131	2113	2101	2083	2137	2107	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.35	2010	20230103	5.47	2125	0.00	20240108	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		143	N	N	0	N	00	N
76	20240109	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	451620	213	4.11	2120	2125	2120	2755	1485	2120	2120.28	0.00	0	-1	2143	2131	2113	2101	2083	2137	2107	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.15	2010	20230103	5.72	2125	0.00	20240108	2075	2.41	20240102	2565	-17.15	20230117	2010	5.72	20230130	0.00	N	445970	100	5 억		143	N	N	0	N	00	N
77	20240109	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.02	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2143	2131	2113	2101	2083	2137	2107	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.35	2010	20230103	5.47	2125	-0.24	20240108	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		143	N	N	0	N	00	N
78	20240108	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10881740	5183	223.89	2110	2125	2095	2740	1480	2110	2099.51	0.00	0	-3442	2130	2120	2110	2100	2090	2125	2105	5	630	100	1470	5	1	5360000	114	-32.12	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.35	2010	20230102	5.47	2125	-0.24	20240108	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		122	N	N	0	N	00	N
79	20240108	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	10849940	5168	223.24	2110	2125	2095	2740	1480	2110	2099.45	0.00	0	-3442	2130	2120	2110	2100	2090	2125	2105	5	630	100	1470	5	1	5360000	114	-32.20	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.15	2010	20230102	5.72	2125	0.00	20240108	2075	2.41	20240102	2565	-17.15	20230117	2010	5.72	20230130	0.00	N	445970	100	5 억		122	N	N	0	N	00	N
80	20240108	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	9129960	4350	187.90	2110	2110	2095	2740	1480	2110	2098.84	0.00	0	-2918	2130	2120	2110	2100	2090	2125	2105	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.08	-66.00	1997.00	2565	20230117	-18.13	2010	20230102	4.48	2120	-0.94	20240105	2075	1.20	20240102	2565	-18.13	20230117	2010	4.48	20230130	0.00	N	445970	100	5 억		122	N	N	0	N	00	N
81	20240108	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	7235655	3448	148.94	2110	2110	2095	2740	1480	2110	2098.51	0.00	0	-2345	2130	2120	2110	2100	2090	2125	2105	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.13	2010	20230102	4.48	2120	-0.94	20240105	2075	1.20	20240102	2565	-18.13	20230117	2010	4.48	20230130	0.00	N	445970	100	5 억		122	N	N	0	N	00	N
82	20240108	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	5314150	2533	109.42	2110	2110	2095	2740	1480	2110	2097.97	0.00	0	-1757	2130	2120	2110	2100	2090	2125	2105	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.05	-66.00	1997.00	2565	20230117	-18.13	2010	20230102	4.48	2120	-0.94	20240105	2075	1.20	20240102	2565	-18.13	20230117	2010	4.48	20230130	0.00	N	445970	100	5 억		122	N	N	0	N	00	N
83	20240108	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3408445	1625	70.19	2110	2110	2095	2740	1480	2110	2097.50	0.00	0	-1184	2130	2120	2110	2100	2090	2125	2105	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.03	-66.00	1997.00	2565	20230117	-18.13	2010	20230102	4.48	2120	-0.94	20240105	2075	1.20	20240102	2565	-18.13	20230117	2010	4.48	20230130	0.00	N	445970	100	5 억		122	N	N	0	N	00	N
84	20240108	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1429620	682	29.46	2110	2110	2095	2740	1480	2110	2096.22	0.00	0	-563	2130	2120	2110	2100	2090	2125	2105	5	630	100	1470	5	1	5360000	112	-31.74	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.32	2010	20230102	4.23	2120	-1.18	20240105	2075	0.96	20240102	2565	-18.32	20230117	2010	4.23	20230130	0.00	N	445970	100	5 억		122	N	N	0	N	00	N
85	20240108	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	37895	18	0.78	2110	2110	2105	2740	1480	2110	2105.28	0.00	0	-18	2130	2120	2110	2100	2090	2125	2105	5	630	100	1470	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	2010	20230102	4.73	2120	-0.71	20240105	2075	1.45	20240102	2565	-17.93	20230117	2010	4.73	20230130	0.00	N	445970	100	5 억		122	N	N	0	N	00	N
86	20240105	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4900310	2315	61.41	2100	2120	2100	2730	1470	2100	2116.76	0.00	0	-1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	113	-31.97	1.06	12	0.04	-66.00	1997.00	2565	20230117	-17.74	2000	20221229	5.50	2120	-0.47	20240105	2075	1.69	20240102	2565	-17.74	20230117	2010	4.98	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
87	20240105	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	4689310	2215	58.75	2100	2120	2100	2730	1470	2100	2117.07	0.00	0	-1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	114	-32.12	1.06	12	0.04	-66.00	1997.00	2565	20230117	-17.35	2000	20221229	6.00	2120	0.00	20240105	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
88	20240105	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	1509310	715	18.97	2100	2120	2100	2730	1470	2100	2110.92	0.00	0	-1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	114	-32.12	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.35	2000	20221229	6.00	2120	0.00	20240105	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
89	20240105	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1507190	714	18.94	2100	2120	2100	2730	1470	2100	2110.91	0.00	0	-1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.13	2000	20221229	5.00	2120	-0.94	20240105	2075	1.20	20240102	2565	-18.13	20230117	2010	4.48	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
90	20240105	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	1300325	616	16.34	2100	2120	2100	2730	1470	2100	2110.92	0.00	0	-1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	113	-32.05	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.54	2000	20221229	5.75	2120	-0.24	20240105	2075	1.93	20240102	2565	-17.54	20230117	2010	5.22	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
91	20240105	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	1268600	601	15.94	2100	2120	2100	2730	1470	2100	2110.82	0.00	0	-1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	114	-32.12	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.35	2000	20221229	6.00	2120	0.00	20240105	2075	2.17	20240102	2565	-17.35	20230117	2010	5.47	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
92	20240105	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	212100	101	2.68	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	-1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	2000	20221229	5.00	2100	0.00	20240102	2075	1.20	20240102	2565	-18.13	20230117	2010	4.48	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
93	20240105	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	2000	20221229	5.00	2100	0.00	20240102	2075	1.20	20240102	2565	-18.13	20230117	2010	4.48	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
94	20240104	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7872175	3770	16.53	2090	2100	2080	2730	1470	2100	2088.11	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.07	-66.00	1997.00	2565	20230117	-18.13	1990	20221228	5.53	2100	0.00	20240102	2075	1.20	20240102	2565	-18.13	20230117	2010	4.48	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
95	20240104	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7662665	3670	16.09	2090	2100	2080	2730	1470	2100	2087.92	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	112	-31.74	1.05	12	0.07	-66.00	1997.00	2565	20230117	-18.32	1990	20221228	5.28	2100	0.00	20240102	2075	0.96	20240102	2565	-18.32	20230117	2010	4.23	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
96	20240104	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	4717195	2259	9.91	2090	2100	2085	2730	1470	2100	2088.18	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	112	-31.59	1.04	12	0.04	-66.00	1997.00	2565	20230117	-18.71	1990	20221228	4.77	2100	0.00	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
97	20240104	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	3797560	1818	7.97	2090	2100	2085	2730	1470	2100	2088.87	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	112	-31.59	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.71	1990	20221228	4.77	2100	0.00	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
98	20240104	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	2867650	1372	6.02	2090	2100	2085	2730	1470	2100	2090.12	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	112	-31.59	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.71	1990	20221228	4.77	2100	0.00	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
99	20240104	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1981685	948	4.16	2090	2100	2090	2730	1470	2100	2090.39	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	112	-31.67	1.05	12	0.02	-66.00	1997.00	2565	20230117	-18.52	1990	20221228	5.03	2100	0.00	20240102	2075	0.72	20240102	2565	-18.52	20230117	2010	3.98	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
100	20240104	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1072365	513	2.25	2090	2100	2090	2730	1470	2100	2090.38	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	112	-31.67	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.52	1990	20221228	5.03	2100	0.00	20240102	2075	0.72	20240102	2565	-18.52	20230117	2010	3.98	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
101	20240104	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	106590	51	0.22	2090	2090	2090	2730	1470	2100	2090.00	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1990	20221228	5.03	2100	-0.48	20240102	2075	0.72	20240102	2565	-18.52	20230117	2010	3.98	20230130	0.00	N	445970	100	5 억		123	N	N	0	N	00	N
102	20240103	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	47687900	22803	533.40	2100	2100	2080	2710	1460	2085	2091.30	0.00	0	-19201	2111	2097	2086	2072	2061	2092	2067	5	625	100	1450	5	1	5360000	113	-31.82	1.05	12	0.43	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2100	0.00	20240102	2075	1.20	20240102	2565	-18.13	20230117	2010	4.48	20230103	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
103	20240103	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	45706715	21853	511.18	2100	2100	2080	2710	1460	2085	2091.55	0.00	0	-18686	2111	2097	2086	2072	2061	2092	2067	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.41	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2100	0.00	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230103	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
104	20240103	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	6495300	3110	72.75	2100	2100	2080	2710	1460	2085	2088.52	0.00	0	-1546	2111	2097	2086	2072	2061	2092	2067	5	625	100	1450	5	1	5360000	112	-31.74	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2100	0.00	20240102	2075	0.96	20240102	2565	-18.32	20230117	2010	4.23	20230103	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
105	20240103	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4132400	1982	46.36	2100	2100	2080	2710	1460	2085	2084.96	0.00	0	-466	2111	2097	2086	2072	2061	2092	2067	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.04	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2100	0.00	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230103	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
106	20240103	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3732050	1790	41.87	2100	2100	2080	2710	1460	2085	2084.94	0.00	0	-276	2111	2097	2086	2072	2061	2092	2067	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2100	0.00	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230103	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
107	20240103	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3325350	1595	37.31	2100	2100	2080	2710	1460	2085	2084.86	0.00	0	-165	2111	2097	2086	2072	2061	2092	2067	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2100	0.00	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230103	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
108	20240103	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2623155	1258	29.43	2100	2100	2080	2710	1460	2085	2085.18	0.00	0	-32	2111	2097	2086	2072	2061	2092	2067	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2100	0.00	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230103	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
109	20240103	091213	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	0.00	0	0	2111	2097	2086	2072	2061	2092	2067	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2100	-0.71	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230103	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
110	20240102	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	8892115	4275	80.89	2090	2100	2075	2730	1470	2100	2080.03	0.00	0	-2	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	112	-31.59	1.04	12	0.08	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2100	-0.71	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230102	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
111	20240102	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	7401340	3560	67.36	2090	2100	2075	2730	1470	2100	2079.03	0.00	0	-2	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	112	-31.59	1.04	12	0.07	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2100	-0.71	20240102	2075	0.48	20240102	2565	-18.71	20230117	2010	3.73	20230102	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
112	20240102	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	6813930	3278	62.02	2090	2100	2075	2730	1470	2100	2078.69	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	111	-31.52	1.04	12	0.06	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2100	-0.95	20240102	2075	0.24	20240102	2565	-18.91	20230117	2010	3.48	20230102	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
113	20240102	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	6057580	2914	55.14	2090	2100	2075	2730	1470	2100	2078.79	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	111	-31.44	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2100	-1.19	20240102	2075	0.00	20240102	2565	-19.10	20230117	2010	3.23	20230102	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
114	20240102	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	5300180	2549	48.23	2090	2090	2075	2730	1470	2100	2079.32	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	111	-31.44	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2090	-0.72	20240102	2075	0.00	20240102	2565	-19.10	20230117	2010	3.23	20230102	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
115	20240102	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	2167370	1042	19.72	2090	2090	2075	2730	1470	2100	2080.01	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	111	-31.44	1.04	12	0.02	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2090	-0.72	20240102	2075	0.00	20240102	2565	-19.10	20230117	2010	3.23	20230102	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
116	20240102	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	0	0.00	0	0	0.00	0	2565	-18.13	20230117	2010	4.48	20230102	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
117	20240102	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	0	0.00	0	0	0.00	0	2565	-18.13	20230117	2010	4.48	20230102	0.00	N	445970	100	5 억		115	N	N	0	N	00	N