KissMeData/418170/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	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2905425	1353	24.59	2150	2150	2135	2795	1505	2150	2147.39	0.00	0	1	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.15	1951	20230118	10.20	2150	0.00	20240118	2045	5.13	20240103	2220	-3.15	20230421	2030	5.91	20230127	0.08	N	418170	100	6 억		180	N	N	0	N	00	N
3	20240123	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2098790	977	17.76	2150	2150	2145	2795	1505	2150	2148.20	0.00	0	0	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	129	153.21	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.38	1951	20230118	9.94	2150	0.00	20240118	2045	4.89	20240103	2220	-3.38	20230421	2030	5.67	20230127	0.08	N	418170	100	6 억		180	N	N	0	N	00	N
4	20240123	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1231950	573	10.41	2150	2150	2150	2795	1505	2150	2150.00	0.00	0	0	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.01	14.00	1830.00	2175	20230802	-1.15	1951	20230118	10.20	2150	0.00	20240118	2045	5.13	20240103	2220	-3.15	20230421	2030	5.91	20230127	0.08	N	418170	100	6 억		180	N	N	0	N	00	N
5	20240123	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	161250	75	1.36	2150	2150	2150	2795	1505	2150	2150.00	0.00	0	0	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.15	1951	20230118	10.20	2150	0.00	20240118	2045	5.13	20240103	2220	-3.15	20230421	2030	5.91	20230127	0.08	N	418170	100	6 억		180	N	N	0	N	00	N
6	20240119	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	27305010	12884	194.24	2150	2150	2100	2785	1505	2145	2119.30	0.00	0	-1053	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.21	14.00	1830.00	2175	20230802	-1.15	1946	20230113	10.48	2150	0.00	20240118	2045	5.13	20240103	2220	-3.15	20230421	2030	5.91	20230119	0.08	N	418170	100	6 억		260	N	N	0	N	00	N
7	20240119	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	27251420	12859	193.86	2150	2150	2100	2785	1505	2145	2119.25	0.00	0	-1030	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.21	14.00	1830.00	2175	20230802	-1.38	1946	20230113	10.23	2150	0.00	20240118	2045	4.89	20240103	2220	-3.38	20230421	2030	5.67	20230119	0.08	N	418170	100	6 억		260	N	N	0	N	00	N
8	20240119	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	26275890	12404	187.00	2150	2150	2100	2785	1505	2145	2118.34	0.00	0	-855	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.21	14.00	1830.00	2175	20230802	-1.38	1946	20230113	10.23	2150	0.00	20240118	2045	4.89	20240103	2220	-3.38	20230421	2030	5.67	20230119	0.08	N	418170	100	6 억		260	N	N	0	N	00	N
9	20240119	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	25116665	11863	178.85	2150	2150	2100	2785	1505	2145	2117.23	0.00	0	-480	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	6010000	128	152.14	1.16	12	0.20	14.00	1830.00	2175	20230802	-2.07	1946	20230113	9.46	2150	0.00	20240118	2045	4.16	20240103	2220	-4.05	20230421	2030	4.93	20230119	0.08	N	418170	100	6 억		260	N	N	0	N	00	N
10	20240119	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	24103620	11389	171.70	2150	2150	2100	2785	1505	2145	2116.39	0.00	0	-6	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.19	14.00	1830.00	2175	20230802	-1.61	1946	20230113	9.97	2150	0.00	20240118	2045	4.65	20240103	2220	-3.60	20230421	2030	5.42	20230119	0.08	N	418170	100	6 억		260	N	N	0	N	00	N
11	20240119	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	22947725	10848	163.55	2150	2150	2100	2785	1505	2145	2115.39	0.00	0	404	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.18	14.00	1830.00	2175	20230802	-1.61	1946	20230113	9.97	2150	0.00	20240118	2045	4.65	20240103	2220	-3.60	20230421	2030	5.42	20230119	0.08	N	418170	100	6 억		260	N	N	0	N	00	N
12	20240119	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	21994460	10402	156.82	2150	2150	2100	2785	1505	2145	2114.45	0.00	0	850	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.17	14.00	1830.00	2175	20230802	-1.61	1946	20230113	9.97	2150	0.00	20240118	2045	4.65	20240103	2220	-3.60	20230421	2030	5.42	20230119	0.08	N	418170	100	6 억		260	N	N	0	N	00	N
13	20240119	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	2150	1	0.02	2150	2150	2150	2785	1505	2145	2150.00	0.00	0	0	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.15	1946	20230113	10.48	2150	0.00	20240118	2045	5.13	20240103	2220	-3.15	20230421	2030	5.91	20230119	0.08	N	418170	100	6 억		260	N	N	0	N	00	N
14	20240118	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	14141025	6633	225.69	2150	2150	2120	2780	1500	2140	2131.92	0.00	0	-822	2156	2147	2136	2127	2116	2142	2122	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.11	14.00	1830.00	2175	20230802	-1.38	1932	20230112	11.02	2150	-0.23	20240118	2045	4.89	20240103	2220	-3.38	20230421	2025	5.93	20230118	0.08	N	418170	100	6 억		269	N	N	0	N	00	N
15	20240118	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	14036805	6584	224.02	2150	2150	2120	2780	1500	2140	2131.96	0.00	0	-774	2156	2147	2136	2127	2116	2142	2122	6	640	100	1540	5	1	6010000	128	151.79	1.16	12	0.11	14.00	1830.00	2175	20230802	-2.30	1932	20230112	9.99	2150	-1.16	20240118	2045	3.91	20240103	2220	-4.28	20230421	2025	4.94	20230118	0.08	N	418170	100	6 억		269	N	N	0	N	00	N
16	20240118	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	12097075	5673	193.02	2150	2150	2120	2780	1500	2140	2132.39	0.00	0	-309	2156	2147	2136	2127	2116	2142	2122	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.09	14.00	1830.00	2175	20230802	-1.38	1932	20230112	11.02	2150	-0.23	20240118	2045	4.89	20240103	2220	-3.38	20230421	2025	5.93	20230118	0.08	N	418170	100	6 억		269	N	N	0	N	00	N
17	20240118	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	11021595	5171	175.94	2150	2150	2120	2780	1500	2140	2131.42	0.00	0	-146	2156	2147	2136	2127	2116	2142	2122	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.09	14.00	1830.00	2175	20230802	-1.61	1932	20230112	10.77	2150	-0.47	20240118	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		269	N	N	0	N	00	N
18	20240118	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	10138040	4758	161.89	2150	2150	2120	2780	1500	2140	2130.74	0.00	0	-78	2156	2147	2136	2127	2116	2142	2122	6	640	100	1540	5	1	6010000	128	152.50	1.17	12	0.08	14.00	1830.00	2175	20230802	-1.84	1932	20230112	10.51	2150	-0.70	20240118	2045	4.40	20240103	2220	-3.83	20230421	2025	5.43	20230118	0.08	N	418170	100	6 억		269	N	N	0	N	00	N
19	20240118	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	8065340	3786	128.82	2150	2150	2120	2780	1500	2140	2130.31	0.00	0	-8	2156	2147	2136	2127	2116	2142	2122	6	640	100	1540	5	1	6010000	128	152.14	1.16	12	0.06	14.00	1830.00	2175	20230802	-2.07	1932	20230112	10.25	2150	-0.93	20240118	2045	4.16	20240103	2220	-4.05	20230421	2025	5.19	20230118	0.08	N	418170	100	6 억		269	N	N	0	N	00	N
20	20240118	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6595885	3098	105.41	2150	2150	2120	2780	1500	2140	2129.08	0.00	0	0	2156	2147	2136	2127	2116	2142	2122	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.05	14.00	1830.00	2175	20230802	-1.61	1932	20230112	10.77	2150	-0.47	20240118	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		269	N	N	0	N	00	N
21	20240118	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1413100	660	22.46	2150	2150	2120	2780	1500	2140	2141.06	0.00	0	0	2156	2147	2136	2127	2116	2142	2122	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.01	14.00	1830.00	2175	20230802	-1.38	1932	20230112	11.02	2150	-0.23	20240118	2045	4.89	20240103	2220	-3.38	20230421	2025	5.93	20230118	0.08	N	418170	100	6 억		269	N	N	0	N	00	N
22	20240117	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6289635	2939	46.17	2145	2145	2125	2780	1500	2140	2140.06	0.00	0	-4	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.05	14.00	1830.00	2175	20230802	-1.61	1932	20230111	10.77	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
23	20240117	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6287495	2938	46.16	2145	2145	2125	2780	1500	2140	2140.06	0.00	0	-4	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.05	14.00	1830.00	2175	20230802	-1.61	1932	20230111	10.77	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
24	20240117	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5318105	2485	39.04	2145	2145	2135	2780	1500	2140	2140.08	0.00	0	-2	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.04	14.00	1830.00	2175	20230802	-1.61	1932	20230111	10.77	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
25	20240117	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	4419305	2065	32.44	2145	2145	2135	2780	1500	2140	2140.10	0.00	0	-2	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.03	14.00	1830.00	2175	20230802	-1.61	1932	20230111	10.77	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
26	20240117	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3524785	1647	25.88	2145	2145	2135	2780	1500	2140	2140.12	0.00	0	-2	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.03	14.00	1830.00	2175	20230802	-1.61	1932	20230111	10.77	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
27	20240117	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2608865	1219	19.15	2145	2145	2135	2780	1500	2140	2140.17	0.00	0	-2	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.61	1932	20230111	10.77	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
28	20240117	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1001855	468	7.35	2145	2145	2140	2780	1500	2140	2140.72	0.00	0	-2	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.01	14.00	1830.00	2175	20230802	-1.61	1932	20230111	10.77	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
29	20240117	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	49325	23	0.36	2145	2145	2140	2780	1500	2140	2144.57	0.00	0	-2	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.38	1932	20230111	11.02	2145	0.00	20240112	2045	4.89	20240103	2220	-3.38	20230421	2025	5.93	20230118	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
30	20240116	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	13571400	6365	97.40	2120	2140	2115	2780	1500	2140	2132.19	0.01	0	-2694	2156	2147	2136	2127	2116	2152	2132	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.11	14.00	1830.00	2175	20230802	-1.61	1932	20230110	10.77	2145	-0.23	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		304	N	N	0	N	00	N
31	20240116	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	13541445	6351	97.18	2120	2140	2115	2780	1500	2140	2132.18	0.01	0	-2694	2156	2147	2136	2127	2116	2152	2132	6	640	100	1540	5	1	6010000	128	152.50	1.17	12	0.11	14.00	1830.00	2175	20230802	-1.84	1932	20230110	10.51	2145	-0.47	20240112	2045	4.40	20240103	2220	-3.83	20230421	2025	5.43	20230118	0.08	N	418170	100	6 억		304	N	N	0	N	00	N
32	20240116	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	9009810	4220	64.58	2120	2140	2115	2780	1500	2140	2135.03	0.01	0	-2121	2156	2147	2136	2127	2116	2152	2132	6	640	100	1540	5	1	6010000	128	152.50	1.17	12	0.07	14.00	1830.00	2175	20230802	-1.84	1932	20230110	10.51	2145	-0.47	20240112	2045	4.40	20240103	2220	-3.83	20230421	2025	5.43	20230118	0.08	N	418170	100	6 억		304	N	N	0	N	00	N
33	20240116	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	7296730	3417	52.29	2120	2140	2115	2780	1500	2140	2135.42	0.01	0	-1425	2156	2147	2136	2127	2116	2152	2132	6	640	100	1540	5	1	6010000	128	152.50	1.17	12	0.06	14.00	1830.00	2175	20230802	-1.84	1932	20230110	10.51	2145	-0.47	20240112	2045	4.40	20240103	2220	-3.83	20230421	2025	5.43	20230118	0.08	N	418170	100	6 억		304	N	N	0	N	00	N
34	20240116	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	5696555	2667	40.81	2120	2140	2115	2780	1500	2140	2135.94	0.01	0	-748	2156	2147	2136	2127	2116	2152	2132	6	640	100	1540	5	1	6010000	128	152.50	1.17	12	0.04	14.00	1830.00	2175	20230802	-1.84	1932	20230110	10.51	2145	-0.47	20240112	2045	4.40	20240103	2220	-3.83	20230421	2025	5.43	20230118	0.08	N	418170	100	6 억		304	N	N	0	N	00	N
35	20240116	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3565140	1669	25.54	2120	2140	2115	2780	1500	2140	2136.09	0.01	0	-58	2156	2147	2136	2127	2116	2152	2132	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.03	14.00	1830.00	2175	20230802	-1.61	1932	20230110	10.77	2145	-0.23	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		304	N	N	0	N	00	N
36	20240116	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1919625	900	13.77	2120	2140	2115	2780	1500	2140	2132.92	0.01	0	-29	2156	2147	2136	2127	2116	2152	2132	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.01	14.00	1830.00	2175	20230802	-1.61	1932	20230110	10.77	2145	-0.23	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		304	N	N	0	N	00	N
37	20240116	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	565460	267	4.09	2120	2120	2115	2780	1500	2140	2117.83	0.01	0	0	2156	2147	2136	2127	2116	2152	2132	6	640	100	1540	5	1	6010000	127	151.43	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.53	1932	20230110	9.73	2145	-1.17	20240112	2045	3.67	20240103	2220	-4.50	20230421	2025	4.69	20230118	0.08	N	418170	100	6 억		304	N	N	0	N	00	N
38	20240115	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	13958605	6535	70.97	2135	2145	2125	2780	1500	2140	2135.98	0.00	0	13	2163	2151	2133	2121	2103	2157	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.11	14.00	1830.00	2175	20230802	-1.61	1927	20230109	11.05	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		291	N	N	0	N	00	N
39	20240115	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	13643660	6387	69.36	2135	2145	2125	2780	1500	2140	2136.16	0.00	0	14	2163	2151	2133	2121	2103	2157	2127	6	640	100	1540	5	1	6010000	128	152.50	1.17	12	0.11	14.00	1830.00	2175	20230802	-1.84	1927	20230109	10.79	2145	0.00	20240112	2045	4.40	20240103	2220	-3.83	20230421	2025	5.43	20230118	0.08	N	418170	100	6 억		291	N	N	0	N	00	N
40	20240115	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	12344210	5778	62.75	2135	2145	2125	2780	1500	2140	2136.42	0.00	0	25	2163	2151	2133	2121	2103	2157	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.10	14.00	1830.00	2175	20230802	-1.61	1927	20230109	11.05	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		291	N	N	0	N	00	N
41	20240115	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	11051995	5173	56.18	2135	2145	2125	2780	1500	2140	2136.48	0.00	0	20	2163	2151	2133	2121	2103	2157	2127	6	640	100	1540	5	1	6010000	128	152.14	1.16	12	0.09	14.00	1830.00	2175	20230802	-2.07	1927	20230109	10.53	2145	0.00	20240112	2045	4.16	20240103	2220	-4.05	20230421	2025	5.19	20230118	0.08	N	418170	100	6 억		291	N	N	0	N	00	N
42	20240115	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	8270755	3869	42.02	2135	2145	2125	2780	1500	2140	2137.70	0.00	0	13	2163	2151	2133	2121	2103	2157	2127	6	640	100	1540	5	1	6010000	128	152.14	1.16	12	0.06	14.00	1830.00	2175	20230802	-2.07	1927	20230109	10.53	2145	0.00	20240112	2045	4.16	20240103	2220	-4.05	20230421	2025	5.19	20230118	0.08	N	418170	100	6 억		291	N	N	0	N	00	N
43	20240115	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6875890	3216	34.93	2135	2145	2130	2780	1500	2140	2138.03	0.00	0	-1	2163	2151	2133	2121	2103	2157	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.05	14.00	1830.00	2175	20230802	-1.61	1927	20230109	11.05	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		291	N	N	0	N	00	N
44	20240115	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	4290305	2005	21.77	2135	2145	2135	2780	1500	2140	2139.80	0.00	0	0	2163	2151	2133	2121	2103	2157	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.03	14.00	1830.00	2175	20230802	-1.61	1927	20230109	11.05	2145	0.00	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		291	N	N	0	N	00	N
45	20240115	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2163	2151	2133	2121	2103	2157	2127	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.61	1927	20230109	11.05	2145	-0.23	20240112	2045	4.65	20240103	2220	-3.60	20230421	2025	5.68	20230118	0.08	N	418170	100	6 억		291	N	N	0	N	00	N
46	20240112	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	19739390	9208	74.86	2135	2145	2115	2775	1495	2135	2143.72	0.00	0	19	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	6010000	129	152.86	1.17	12	0.15	14.00	1830.00	2175	20230802	-1.61	1927	20230106	11.05	2145	-0.23	20240112	2045	4.65	20240103	2220	-3.60	20230421	2005	6.73	20230112	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
47	20240112	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	19732970	9205	74.83	2135	2145	2115	2775	1495	2135	2143.72	0.00	0	18	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	6010000	129	153.21	1.17	12	0.15	14.00	1830.00	2175	20230802	-1.38	1927	20230106	11.31	2145	0.00	20240112	2045	4.89	20240103	2220	-3.38	20230421	2005	6.98	20230112	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
48	20240112	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	15196295	7090	57.64	2135	2145	2115	2775	1495	2135	2143.34	0.00	0	18	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	6010000	129	153.21	1.17	12	0.12	14.00	1830.00	2175	20230802	-1.38	1927	20230106	11.31	2145	0.00	20240112	2045	4.89	20240103	2220	-3.38	20230421	2005	6.98	20230112	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
49	20240112	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	13952195	6510	52.92	2135	2145	2115	2775	1495	2135	2143.19	0.00	0	18	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	6010000	129	153.21	1.17	12	0.11	14.00	1830.00	2175	20230802	-1.38	1927	20230106	11.31	2145	0.00	20240112	2045	4.89	20240103	2220	-3.38	20230421	2005	6.98	20230112	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
50	20240112	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	12643105	5899	47.96	2135	2145	2115	2775	1495	2135	2143.26	0.00	0	6	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	6010000	129	153.21	1.17	12	0.10	14.00	1830.00	2175	20230802	-1.38	1927	20230106	11.31	2145	0.00	20240112	2045	4.89	20240103	2220	-3.38	20230421	2005	6.98	20230112	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
51	20240112	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	11247070	5247	42.66	2135	2145	2115	2775	1495	2135	2143.52	0.00	0	6	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	6010000	129	152.86	1.17	12	0.09	14.00	1830.00	2175	20230802	-1.61	1927	20230106	11.05	2145	-0.23	20240112	2045	4.65	20240103	2220	-3.60	20230421	2005	6.73	20230112	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
52	20240112	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	9943810	4638	37.70	2135	2145	2115	2775	1495	2135	2143.99	0.00	0	6	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	6010000	129	152.86	1.17	12	0.08	14.00	1830.00	2175	20230802	-1.61	1927	20230106	11.05	2145	-0.23	20240112	2045	4.65	20240103	2220	-3.60	20230421	2005	6.73	20230112	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
53	20240112	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	8755980	4083	33.19	2135	2145	2115	2775	1495	2135	2144.50	0.00	0	1	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	6010000	129	153.21	1.17	12	0.07	14.00	1830.00	2175	20230802	-1.38	1927	20230106	11.31	2145	0.00	20240112	2045	4.89	20240103	2220	-3.38	20230421	2005	6.98	20230112	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
54	20240111	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	26183440	12301	325.08	2125	2135	2100	2755	1485	2120	2128.56	0.00	0	0	2150	2135	2110	2095	2070	2122	2082	6	635	100	1520	5	1	6010000	128	152.50	1.17	12	0.20	14.00	1830.00	2175	20230802	-1.84	1927	20230105	10.79	2135	0.00	20240111	2045	4.40	20240103	2220	-3.83	20230421	2005	6.48	20230111	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
55	20240111	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	26157820	12289	324.76	2125	2135	2100	2755	1485	2120	2128.56	0.00	0	0	2150	2135	2110	2095	2070	2122	2082	6	635	100	1520	5	1	6010000	128	152.50	1.17	12	0.20	14.00	1830.00	2175	20230802	-1.84	1927	20230105	10.79	2135	0.00	20240111	2045	4.40	20240103	2220	-3.83	20230421	2005	6.48	20230111	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
56	20240111	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	24701880	11606	306.71	2125	2135	2100	2755	1485	2120	2128.37	0.00	0	-3	2150	2135	2110	2095	2070	2122	2082	6	635	100	1520	5	1	6010000	128	152.14	1.16	12	0.19	14.00	1830.00	2175	20230802	-2.07	1927	20230105	10.53	2135	-0.23	20240111	2045	4.16	20240103	2220	-4.05	20230421	2005	6.23	20230111	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
57	20240111	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	19117335	8985	237.45	2125	2130	2100	2755	1485	2120	2127.69	0.00	0	-3	2150	2135	2110	2095	2070	2122	2082	6	635	100	1520	5	1	6010000	128	152.14	1.16	12	0.15	14.00	1830.00	2175	20230802	-2.07	1927	20230105	10.53	2130	0.00	20240111	2045	4.16	20240103	2220	-4.05	20230421	2005	6.23	20230111	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
58	20240111	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	8873460	4174	110.31	2125	2130	2100	2755	1485	2120	2125.89	0.00	0	-2	2150	2135	2110	2095	2070	2122	2082	6	635	100	1520	5	1	6010000	128	151.79	1.16	12	0.07	14.00	1830.00	2175	20230802	-2.30	1927	20230105	10.28	2130	-0.23	20240111	2045	3.91	20240103	2220	-4.28	20230421	2005	5.99	20230111	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
59	20240111	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	6780835	3190	84.30	2125	2130	2100	2755	1485	2120	2125.65	0.00	0	-2	2150	2135	2110	2095	2070	2122	2082	6	635	100	1520	5	1	6010000	128	151.79	1.16	12	0.05	14.00	1830.00	2175	20230802	-2.30	1927	20230105	10.28	2130	-0.23	20240111	2045	3.91	20240103	2220	-4.28	20230421	2005	5.99	20230111	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
60	20240111	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6005640	2826	74.68	2125	2130	2100	2755	1485	2120	2125.14	0.00	0	-2	2150	2135	2110	2095	2070	2122	2082	6	635	100	1520	5	1	6010000	128	152.14	1.16	12	0.05	14.00	1830.00	2175	20230802	-2.07	1927	20230105	10.53	2130	0.00	20240111	2045	4.16	20240103	2220	-4.05	20230421	2005	6.23	20230111	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
61	20240111	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	205645	97	2.56	2125	2125	2100	2755	1485	2120	2120.05	0.00	0	3	2150	2135	2110	2095	2070	2122	2082	6	635	100	1520	5	1	6010000	128	151.79	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.30	1927	20230105	10.28	2125	0.00	20240109	2045	3.91	20240103	2220	-4.28	20230421	2005	5.99	20230111	0.08	N	418170	100	6 억		272	N	N	0	N	00	N
62	20240110	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7985060	3784	18.85	2125	2125	2085	2755	1485	2120	2110.22	0.00	0	-4	2143	2131	2113	2101	2083	2137	2107	6	635	100	1520	5	1	6010000	127	151.43	1.16	12	0.06	14.00	1830.00	2175	20230802	-2.53	1927	20230105	10.02	2125	0.00	20240109	2045	3.67	20240103	2220	-4.50	20230421	2005	5.74	20230110	0.08	N	418170	100	6 억		276	N	N	0	N	00	N
63	20240110	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7976580	3780	18.83	2125	2125	2085	2755	1485	2120	2110.21	0.00	0	-4	2143	2131	2113	2101	2083	2137	2107	6	635	100	1520	5	1	6010000	127	151.43	1.16	12	0.06	14.00	1830.00	2175	20230802	-2.53	1927	20230105	10.02	2125	0.00	20240109	2045	3.67	20240103	2220	-4.50	20230421	2005	5.74	20230110	0.08	N	418170	100	6 억		276	N	N	0	N	00	N
64	20240110	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7126350	3378	16.83	2125	2125	2085	2755	1485	2120	2109.64	0.00	0	-2	2143	2131	2113	2101	2083	2137	2107	6	635	100	1520	5	1	6010000	127	151.43	1.16	12	0.06	14.00	1830.00	2175	20230802	-2.53	1927	20230105	10.02	2125	0.00	20240109	2045	3.67	20240103	2220	-4.50	20230421	2005	5.74	20230110	0.08	N	418170	100	6 억		276	N	N	0	N	00	N
65	20240110	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6407670	3039	15.14	2125	2125	2085	2755	1485	2120	2108.48	0.00	0	-2	2143	2131	2113	2101	2083	2137	2107	6	635	100	1520	5	1	6010000	127	151.43	1.16	12	0.05	14.00	1830.00	2175	20230802	-2.53	1927	20230105	10.02	2125	0.00	20240109	2045	3.67	20240103	2220	-4.50	20230421	2005	5.74	20230110	0.08	N	418170	100	6 억		276	N	N	0	N	00	N
66	20240110	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5699590	2705	13.48	2125	2125	2085	2755	1485	2120	2107.06	0.00	0	-2	2143	2131	2113	2101	2083	2137	2107	6	635	100	1520	5	1	6010000	127	151.43	1.16	12	0.05	14.00	1830.00	2175	20230802	-2.53	1927	20230105	10.02	2125	0.00	20240109	2045	3.67	20240103	2220	-4.50	20230421	2005	5.74	20230110	0.08	N	418170	100	6 억		276	N	N	0	N	00	N
67	20240110	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5014830	2382	11.87	2125	2125	2085	2755	1485	2120	2105.30	0.00	0	-2	2143	2131	2113	2101	2083	2137	2107	6	635	100	1520	5	1	6010000	127	151.43	1.16	12	0.04	14.00	1830.00	2175	20230802	-2.53	1927	20230105	10.02	2125	0.00	20240109	2045	3.67	20240103	2220	-4.50	20230421	2005	5.74	20230110	0.08	N	418170	100	6 억		276	N	N	0	N	00	N
68	20240110	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4110200	1955	9.74	2125	2125	2085	2755	1485	2120	2102.40	0.00	0	-2	2143	2131	2113	2101	2083	2137	2107	6	635	100	1520	5	1	6010000	127	151.43	1.16	12	0.03	14.00	1830.00	2175	20230802	-2.53	1927	20230105	10.02	2125	0.00	20240109	2045	3.67	20240103	2220	-4.50	20230421	2005	5.74	20230110	0.08	N	418170	100	6 억		276	N	N	0	N	00	N
69	20240110	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1189190	568	2.83	2125	2125	2085	2755	1485	2120	2093.64	0.00	0	0	2143	2131	2113	2101	2083	2137	2107	6	635	100	1520	5	1	6010000	128	151.79	1.16	12	0.01	14.00	1830.00	2175	20230802	-2.30	1927	20230105	10.28	2125	0.00	20240109	2045	3.91	20240103	2220	-4.28	20230421	2005	5.99	20230110	0.08	N	418170	100	6 억		276	N	N	0	N	00	N
70	20240109	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	42431550	20073	548.29	2115	2125	2095	2735	1475	2105	2113.86	0.00	0	163	2135	2120	2100	2085	2065	2110	2075	6	630	100	1510	5	1	6010000	127	151.43	1.16	12	0.33	14.00	1830.00	2175	20230802	-2.53	1927	20230103	10.02	2125	-0.24	20240109	2045	3.67	20240103	2220	-4.50	20230421	2000	6.00	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
71	20240109	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	42164940	19946	544.82	2115	2125	2095	2735	1475	2105	2113.95	0.00	0	145	2135	2120	2100	2085	2065	2110	2075	6	630	100	1510	5	1	6010000	126	150.00	1.15	12	0.33	14.00	1830.00	2175	20230802	-3.45	1927	20230103	8.98	2125	-1.18	20240109	2045	2.69	20240103	2220	-5.41	20230421	2000	5.00	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
72	20240109	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	37128775	17552	479.43	2115	2125	2095	2735	1475	2105	2115.36	0.00	0	117	2135	2120	2100	2085	2065	2110	2075	6	630	100	1510	5	1	6010000	127	151.43	1.16	12	0.29	14.00	1830.00	2175	20230802	-2.53	1927	20230103	10.02	2125	-0.24	20240109	2045	3.67	20240103	2220	-4.50	20230421	2000	6.00	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
73	20240109	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	35598800	16828	459.66	2115	2125	2095	2735	1475	2105	2115.45	0.00	0	109	2135	2120	2100	2085	2065	2110	2075	6	630	100	1510	5	1	6010000	128	151.79	1.16	12	0.28	14.00	1830.00	2175	20230802	-2.30	1927	20230103	10.28	2125	0.00	20240109	2045	3.91	20240103	2220	-4.28	20230421	2000	6.25	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
74	20240109	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	34778020	16441	449.08	2115	2125	2095	2735	1475	2105	2115.32	0.00	0	109	2135	2120	2100	2085	2065	2110	2075	6	630	100	1510	5	1	6010000	128	151.79	1.16	12	0.27	14.00	1830.00	2175	20230802	-2.30	1927	20230103	10.28	2125	0.00	20240109	2045	3.91	20240103	2220	-4.28	20230421	2000	6.25	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
75	20240109	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	34056605	16101	439.80	2115	2125	2095	2735	1475	2105	2115.19	0.00	0	110	2135	2120	2100	2085	2065	2110	2075	6	630	100	1510	5	1	6010000	127	151.43	1.16	12	0.27	14.00	1830.00	2175	20230802	-2.53	1927	20230103	10.02	2125	-0.24	20240109	2045	3.67	20240103	2220	-4.50	20230421	2000	6.00	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
76	20240109	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	31511580	14894	406.83	2115	2125	2095	2735	1475	2105	2115.72	0.00	0	125	2135	2120	2100	2085	2065	2110	2075	6	630	100	1510	5	1	6010000	126	149.64	1.14	12	0.25	14.00	1830.00	2175	20230802	-3.68	1927	20230103	8.72	2125	-1.41	20240109	2045	2.44	20240103	2220	-5.63	20230421	2000	4.75	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
77	20240109	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2135	2120	2100	2085	2065	2110	2075	6	630	100	1510	5	1	6010000	127	150.36	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.22	1927	20230103	9.24	2115	-0.47	20240108	2045	2.93	20240103	2220	-5.18	20230421	2000	5.25	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
78	20240108	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	7714665	3661	27.91	2115	2115	2080	2730	1470	2100	2107.26	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	6	630	100	1510	5	1	6010000	127	150.36	1.15	12	0.06	14.00	1830.00	2175	20230802	-3.22	1927	20230102	9.24	2115	-0.47	20240108	2045	2.93	20240103	2220	-5.18	20230421	2000	5.25	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
79	20240108	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	7649335	3630	27.67	2115	2115	2080	2730	1470	2100	2107.25	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	6	630	100	1510	5	1	6010000	127	151.07	1.16	12	0.06	14.00	1830.00	2175	20230802	-2.76	1927	20230102	9.76	2115	0.00	20240108	2045	3.42	20240103	2220	-4.73	20230421	2000	5.75	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
80	20240108	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	6651055	3158	24.07	2115	2115	2080	2730	1470	2100	2106.10	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	6	630	100	1510	5	1	6010000	127	151.07	1.16	12	0.05	14.00	1830.00	2175	20230802	-2.76	1927	20230102	9.76	2115	0.00	20240108	2045	3.42	20240103	2220	-4.73	20230421	2000	5.75	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
81	20240108	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	5490150	2609	19.89	2115	2115	2080	2730	1470	2100	2104.31	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	6	630	100	1510	5	1	6010000	127	151.07	1.16	12	0.04	14.00	1830.00	2175	20230802	-2.76	1927	20230102	9.76	2115	0.00	20240108	2045	3.42	20240103	2220	-4.73	20230421	2000	5.75	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
82	20240108	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	4416110	2101	16.01	2115	2115	2080	2730	1470	2100	2101.91	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	6	630	100	1510	5	1	6010000	127	151.07	1.16	12	0.03	14.00	1830.00	2175	20230802	-2.76	1927	20230102	9.76	2115	0.00	20240108	2045	3.42	20240103	2220	-4.73	20230421	2000	5.75	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
83	20240108	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	3019740	1439	10.97	2115	2115	2080	2730	1470	2100	2098.50	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	6	630	100	1510	5	1	6010000	127	151.07	1.16	12	0.02	14.00	1830.00	2175	20230802	-2.76	1927	20230102	9.76	2115	0.00	20240108	2045	3.42	20240103	2220	-4.73	20230421	2000	5.75	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
84	20240108	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	305450	145	1.11	2115	2115	2090	2730	1470	2100	2106.55	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1927	20230102	8.46	2115	-1.18	20240108	2045	2.20	20240103	2220	-5.86	20230421	2000	4.50	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
85	20240108	091207	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	2120	2110	2090	2080	2060	2115	2085	6	630	100	1510	5	1	6010000	126	150.00	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.45	1927	20230102	8.98	2100	0.00	20240102	2045	2.69	20240103	2220	-5.41	20230421	2000	5.00	20230109	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
86	20240105	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	27464660	13119	218.58	2070	2100	2070	2700	1460	2080	2093.50	0.00	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1490	5	1	6010000	126	150.00	1.15	12	0.22	14.00	1830.00	2175	20230802	-3.45	1927	20230102	8.98	2100	0.00	20240102	2045	2.69	20240103	2220	-5.41	20230421	2000	5.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
87	20240105	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	27218960	13002	216.63	2070	2100	2070	2700	1460	2080	2093.44	0.00	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1490	5	1	6010000	126	150.00	1.15	12	0.22	14.00	1830.00	2175	20230802	-3.45	1927	20230102	8.98	2100	0.00	20240102	2045	2.69	20240103	2220	-5.41	20230421	2000	5.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
88	20240105	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	25192895	12037	200.55	2070	2100	2070	2700	1460	2080	2092.95	0.00	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1490	5	1	6010000	126	150.00	1.15	12	0.20	14.00	1830.00	2175	20230802	-3.45	1927	20230102	8.98	2100	0.00	20240102	2045	2.69	20240103	2220	-5.41	20230421	2000	5.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
89	20240105	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	22775565	10885	181.36	2070	2100	2070	2700	1460	2080	2092.38	0.00	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1490	5	1	6010000	126	149.64	1.14	12	0.18	14.00	1830.00	2175	20230802	-3.68	1927	20230102	8.72	2100	0.00	20240102	2045	2.44	20240103	2220	-5.63	20230421	2000	4.75	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
90	20240105	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	19710695	9424	157.01	2070	2100	2070	2700	1460	2080	2091.54	0.00	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1490	5	1	6010000	126	150.00	1.15	12	0.16	14.00	1830.00	2175	20230802	-3.45	1927	20230102	8.98	2100	0.00	20240102	2045	2.69	20240103	2220	-5.41	20230421	2000	5.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
91	20240105	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	17335605	8293	138.17	2070	2100	2070	2700	1460	2080	2090.39	0.00	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1490	5	1	6010000	126	150.00	1.15	12	0.14	14.00	1830.00	2175	20230802	-3.45	1927	20230102	8.98	2100	0.00	20240102	2045	2.69	20240103	2220	-5.41	20230421	2000	5.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
92	20240105	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1174075	564	9.40	2070	2095	2070	2700	1460	2080	2081.69	0.00	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1490	5	1	6010000	125	148.57	1.14	12	0.01	14.00	1830.00	2175	20230802	-4.37	1927	20230102	7.94	2100	-0.95	20240102	2045	1.71	20240103	2220	-6.31	20230421	2000	4.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
93	20240105	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1490	5	1	6010000	125	148.57	1.14	12	0.00	14.00	1830.00	2175	20230802	-4.37	1927	20230102	7.94	2100	-0.95	20240102	2045	1.71	20240103	2220	-6.31	20230421	2000	4.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
94	20240104	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	12379090	6002	265.11	2070	2080	2060	2700	1460	2080	2062.49	0.00	0	-714	2130	2105	2075	2050	2020	2090	2035	6	620	100	1490	5	1	6010000	125	148.57	1.14	12	0.10	14.00	1830.00	2175	20230802	-4.37	1927	20221228	7.94	2100	-0.95	20240102	2045	1.71	20240103	2220	-6.31	20230421	2000	4.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
95	20240104	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	12011735	5825	257.29	2070	2080	2060	2700	1460	2080	2062.10	0.00	0	-697	2130	2105	2075	2050	2020	2090	2035	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.10	14.00	1830.00	2175	20230802	-5.06	1927	20221228	7.16	2100	-1.67	20240102	2045	0.98	20240103	2220	-6.98	20230421	2000	3.25	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
96	20240104	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	7892400	3828	169.08	2070	2080	2060	2700	1460	2080	2061.76	0.00	0	-582	2130	2105	2075	2050	2020	2090	2035	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.06	14.00	1830.00	2175	20230802	-5.06	1927	20221228	7.16	2100	-1.67	20240102	2045	0.98	20240103	2220	-6.98	20230421	2000	3.25	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
97	20240104	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	6299585	3055	134.94	2070	2080	2060	2700	1460	2080	2062.06	0.00	0	-475	2130	2105	2075	2050	2020	2090	2035	6	620	100	1490	5	1	6010000	124	147.14	1.13	12	0.05	14.00	1830.00	2175	20230802	-5.29	1927	20221228	6.90	2100	-1.90	20240102	2045	0.73	20240103	2220	-7.21	20230421	2000	3.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
98	20240104	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	4581295	2221	98.10	2070	2080	2060	2700	1460	2080	2062.72	0.00	0	-357	2130	2105	2075	2050	2020	2090	2035	6	620	100	1490	5	1	6010000	124	147.14	1.13	12	0.04	14.00	1830.00	2175	20230802	-5.29	1927	20221228	6.90	2100	-1.90	20240102	2045	0.73	20240103	2220	-7.21	20230421	2000	3.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
99	20240104	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	2718555	1317	58.17	2070	2080	2060	2700	1460	2080	2064.20	0.00	0	-246	2130	2105	2075	2050	2020	2090	2035	6	620	100	1490	5	1	6010000	124	147.14	1.13	12	0.02	14.00	1830.00	2175	20230802	-5.29	1927	20221228	6.90	2100	-1.90	20240102	2045	0.73	20240103	2220	-7.21	20230421	2000	3.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
100	20240104	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	1080470	524	23.14	2070	2080	2060	2700	1460	2080	2061.97	0.00	0	-136	2130	2105	2075	2050	2020	2090	2035	6	620	100	1490	5	1	6010000	124	147.14	1.13	12	0.01	14.00	1830.00	2175	20230802	-5.29	1927	20221228	6.90	2100	-1.90	20240102	2045	0.73	20240103	2220	-7.21	20230421	2000	3.00	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
101	20240104	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	154635	75	3.31	2070	2070	2060	2700	1460	2080	2061.80	0.00	0	-14	2130	2105	2075	2050	2020	2090	2035	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.00	14.00	1830.00	2175	20230802	-5.06	1927	20221228	7.16	2100	-1.67	20240102	2045	0.98	20240103	2220	-6.98	20230421	2000	3.25	20230105	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
102	20240103	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4688265	2264	175.78	2100	2100	2045	2715	1465	2090	2070.79	0.00	0	-563	2113	2101	2088	2076	2063	2095	2070	6	625	100	1500	5	1	6010000	125	148.57	1.14	12	0.04	14.00	1830.00	2175	20230802	-4.37	1927	20221227	7.94	2100	0.00	20240102	2045	1.71	20240103	2220	-6.31	20230421	2000	4.00	20230103	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
103	20240103	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	4367245	2109	163.74	2100	2100	2045	2715	1465	2090	2070.77	0.00	0	-472	2113	2101	2088	2076	2063	2095	2070	6	625	100	1500	5	1	6010000	124	147.50	1.13	12	0.04	14.00	1830.00	2175	20230802	-5.06	1927	20221227	7.16	2100	0.00	20240102	2045	0.98	20240103	2220	-6.98	20230421	2000	3.25	20230103	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
104	20240103	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2693840	1302	101.09	2100	2100	2045	2715	1465	2090	2069.00	0.00	0	0	2113	2101	2088	2076	2063	2095	2070	6	625	100	1500	5	1	6010000	125	148.93	1.14	12	0.02	14.00	1830.00	2175	20230802	-4.14	1927	20221227	8.20	2100	0.00	20240102	2045	1.96	20240103	2220	-6.08	20230421	2000	4.25	20230103	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
105	20240103	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2693840	1302	101.09	2100	2100	2045	2715	1465	2090	2069.00	0.00	0	0	2113	2101	2088	2076	2063	2095	2070	6	625	100	1500	5	1	6010000	125	148.93	1.14	12	0.02	14.00	1830.00	2175	20230802	-4.14	1927	20221227	8.20	2100	0.00	20240102	2045	1.96	20240103	2220	-6.08	20230421	2000	4.25	20230103	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
106	20240103	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-45	5	-2.15	2691755	1301	101.01	2100	2100	2045	2715	1465	2090	2068.99	0.00	0	0	2113	2101	2088	2076	2063	2095	2070	6	625	100	1500	5	1	6010000	123	146.07	1.12	12	0.02	14.00	1830.00	2175	20230802	-5.98	1927	20221227	6.12	2100	0.00	20240102	2045	0.00	20240103	2220	-7.88	20230421	2000	2.25	20230103	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
107	20240103	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	211975	101	7.84	2100	2100	2090	2715	1465	2090	2098.76	0.00	0	0	2113	2101	2088	2076	2063	2095	2070	6	625	100	1500	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1927	20221227	8.46	2100	0.00	20240102	2075	0.72	20240102	2220	-5.86	20230421	2000	4.50	20230103	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
108	20240103	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	180600	86	6.68	2100	2100	2100	2715	1465	2090	2100.00	0.00	0	0	2113	2101	2088	2076	2063	2095	2070	6	625	100	1500	5	1	6010000	126	150.00	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.45	1927	20221227	8.98	2100	0.00	20240102	2075	1.20	20240102	2220	-5.41	20230421	2000	5.00	20230103	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
109	20240103	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	180600	86	6.68	2100	2100	2100	2715	1465	2090	2100.00	0.00	0	0	2113	2101	2088	2076	2063	2095	2070	6	625	100	1500	5	1	6010000	126	150.00	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.45	1927	20221227	8.98	2100	0.00	20240102	2075	1.20	20240102	2220	-5.41	20230421	2000	5.00	20230103	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
110	20240102	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2690295	1288	3.22	2100	2100	2075	2730	1470	2100	2088.74	0.00	0	0	2130	2115	2085	2070	2040	2122	2077	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.91	1927	20221226	8.46	2100	-0.48	20240102	2075	0.72	20240102	2220	-5.86	20230421	2000	4.50	20230102	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
111	20240102	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	2575345	1233	3.08	2100	2100	2075	2730	1470	2100	2088.68	0.00	0	0	2130	2115	2085	2070	2040	2122	2077	6	630	100	1510	5	1	6010000	125	148.57	1.14	12	0.02	14.00	1830.00	2175	20230802	-4.37	1927	20221226	7.94	2100	-0.95	20240102	2075	0.24	20240102	2220	-6.31	20230421	2000	4.00	20230102	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
112	20240102	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	2554545	1223	3.05	2100	2100	2075	2730	1470	2100	2088.75	0.00	0	0	2130	2115	2085	2070	2040	2122	2077	6	630	100	1510	5	1	6010000	125	148.57	1.14	12	0.02	14.00	1830.00	2175	20230802	-4.37	1927	20221226	7.94	2100	-0.95	20240102	2075	0.24	20240102	2220	-6.31	20230421	2000	4.00	20230102	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
113	20240102	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	2554545	1223	3.05	2100	2100	2075	2730	1470	2100	2088.75	0.00	0	0	2130	2115	2085	2070	2040	2122	2077	6	630	100	1510	5	1	6010000	125	148.57	1.14	12	0.02	14.00	1830.00	2175	20230802	-4.37	1927	20221226	7.94	2100	-0.95	20240102	2075	0.24	20240102	2220	-6.31	20230421	2000	4.00	20230102	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
114	20240102	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	2496295	1195	2.98	2100	2100	2075	2730	1470	2100	2088.95	0.00	0	0	2130	2115	2085	2070	2040	2122	2077	6	630	100	1510	5	1	6010000	125	148.21	1.13	12	0.02	14.00	1830.00	2175	20230802	-4.60	1927	20221226	7.68	2100	-1.19	20240102	2075	0.00	20240102	2220	-6.53	20230421	2000	3.75	20230102	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
115	20240102	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	217015	104	0.26	2100	2100	2080	2730	1470	2100	2086.68	0.00	0	0	2130	2115	2085	2070	2040	2122	2077	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1927	20221226	8.46	2100	-0.48	20240102	2080	0.48	20240102	2220	-5.86	20230421	2000	4.50	20230102	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
116	20240102	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2100	1	0.00	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2130	2115	2085	2070	2040	2122	2077	6	630	100	1510	5	1	6010000	126	150.00	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.45	1927	20221226	8.98	2100	0.00	20240102	2100	0.00	20240102	2220	-5.41	20230421	2000	5.00	20230102	0.08	N	418170	100	6 억		113	N	N	0	N	00	N
117	20240102	091120	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	2130	2115	2085	2070	2040	2122	2077	6	630	100	1510	5	1	6010000	126	150.00	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.45	1927	20221226	8.98	0	0.00	0	0	0.00	0	2220	-5.41	20230421	2000	5.00	20230102	0.08	N	418170	100	6 억		113	N	N	0	N	00	N