KissMeData/424140/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	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	5240890	2533	36.90	2060	2080	2050	2675	1445	2060	2069.04	1.14	0	0	2070	2065	2055	2050	2040	2067	2052	8	615	100	1480	5	1	7710000	160	-66.94	1.04	12	0.03	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2080	0.00	20240115	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87737	N	N	0	N	00	N
3	20240123	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1454160	706	10.29	2060	2060	2050	2675	1445	2060	2059.72	1.14	0	0	2070	2065	2055	2050	2040	2067	2052	8	615	100	1480	5	1	7710000	159	-66.45	1.03	12	0.01	-31.00	2003.00	2170	20230607	-5.07	1950	20231114	5.64	2080	-0.96	20240115	1998	3.10	20240102	2170	-5.07	20230607	1950	5.64	20231114	0.00	N	424140	100	7 억		87737	N	N	0	N	00	N
4	20240123	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	10300	5	0.07	2060	2060	2060	2675	1445	2060	2060.00	1.14	0	0	2070	2065	2055	2050	2040	2067	2052	8	615	100	1480	5	1	7710000	159	-66.45	1.03	12	0.00	-31.00	2003.00	2170	20230607	-5.07	1950	20231114	5.64	2080	-0.96	20240115	1998	3.10	20240102	2170	-5.07	20230607	1950	5.64	20231114	0.00	N	424140	100	7 억		87737	N	N	0	N	00	N
5	20240123	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	8240	4	0.06	2060	2060	2060	2675	1445	2060	2060.00	1.14	0	0	2070	2065	2055	2050	2040	2067	2052	8	615	100	1480	5	1	7710000	159	-66.45	1.03	12	0.00	-31.00	2003.00	2170	20230607	-5.07	1950	20231114	5.64	2080	-0.96	20240115	1998	3.10	20240102	2170	-5.07	20230607	1950	5.64	20231114	0.00	N	424140	100	7 억		87737	N	N	0	N	00	N
6	20240119	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	44438515	21659	42.64	2055	2060	2035	2665	1435	2050	2051.73	1.14	0	1251	2090	2070	2055	2035	2020	2062	2027	8	615	100	1470	5	1	7710000	158	-66.13	1.02	12	0.28	-31.00	2003.00	2170	20230607	-5.53	1950	20231114	5.13	2080	-1.44	20240115	1998	2.60	20240102	2170	-5.53	20230607	1950	5.13	20231114	0.00	N	424140	100	7 억		87741	N	N	0	N	00	N
7	20240119	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	44036715	21463	42.25	2055	2060	2035	2665	1435	2050	2051.75	1.14	0	1061	2090	2070	2055	2035	2020	2062	2027	8	615	100	1470	5	1	7710000	158	-66.13	1.02	12	0.28	-31.00	2003.00	2170	20230607	-5.53	1950	20231114	5.13	2080	-1.44	20240115	1998	2.60	20240102	2170	-5.53	20230607	1950	5.13	20231114	0.00	N	424140	100	7 억		87741	N	N	0	N	00	N
8	20240119	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	32383515	15752	31.01	2055	2060	2040	2665	1435	2050	2055.84	1.14	0	-287	2090	2070	2055	2035	2020	2062	2027	8	615	100	1470	5	1	7710000	157	-65.81	1.02	12	0.20	-31.00	2003.00	2170	20230607	-5.99	1950	20231114	4.62	2080	-1.92	20240115	1998	2.10	20240102	2170	-5.99	20230607	1950	4.62	20231114	0.00	N	424140	100	7 억		87741	N	N	0	N	00	N
9	20240119	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	28274370	13746	27.06	2055	2060	2050	2665	1435	2050	2056.92	1.14	0	-226	2090	2070	2055	2035	2020	2062	2027	8	615	100	1470	5	1	7710000	158	-66.29	1.03	12	0.18	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2080	-1.20	20240115	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		87741	N	N	0	N	00	N
10	20240119	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	24803475	12057	23.74	2055	2060	2050	2665	1435	2050	2057.18	1.14	0	-168	2090	2070	2055	2035	2020	2062	2027	8	615	100	1470	5	1	7710000	158	-66.29	1.03	12	0.16	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2080	-1.20	20240115	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		87741	N	N	0	N	00	N
11	20240119	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	21434785	10417	20.51	2055	2060	2050	2665	1435	2050	2057.67	1.14	0	-112	2090	2070	2055	2035	2020	2062	2027	8	615	100	1470	5	1	7710000	158	-66.13	1.02	12	0.14	-31.00	2003.00	2170	20230607	-5.53	1950	20231114	5.13	2080	-1.44	20240115	1998	2.60	20240102	2170	-5.53	20230607	1950	5.13	20231114	0.00	N	424140	100	7 억		87741	N	N	0	N	00	N
12	20240119	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	18584780	9027	17.77	2055	2060	2055	2665	1435	2050	2058.80	1.14	0	-55	2090	2070	2055	2035	2020	2062	2027	8	615	100	1470	5	1	7710000	158	-66.29	1.03	12	0.12	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2080	-1.20	20240115	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		87741	N	N	0	N	00	N
13	20240119	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	205500	100	0.20	2055	2055	2055	2665	1435	2050	2055.00	1.14	0	0	2090	2070	2055	2035	2020	2062	2027	8	615	100	1470	5	1	7710000	158	-66.29	1.03	12	0.00	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2080	-1.20	20240115	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		87741	N	N	0	N	00	N
14	20240118	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	104262050	50798	135.43	2060	2075	2040	2690	1450	2070	2052.51	1.14	0	-3025	2086	2077	2066	2057	2046	2080	2060	8	620	100	1490	5	1	7710000	158	-66.13	1.02	12	0.66	-31.00	2003.00	2170	20230607	-5.53	1950	20231114	5.13	2080	-1.44	20240115	1998	2.60	20240102	2170	-5.53	20230607	1950	5.13	20231114	0.00	N	424140	100	7 억		87799	N	N	0	N	00	N
15	20240118	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	102848980	50108	133.59	2060	2075	2040	2690	1450	2070	2052.55	1.14	0	-2880	2086	2077	2066	2057	2046	2080	2060	8	620	100	1490	5	1	7710000	158	-66.13	1.02	12	0.65	-31.00	2003.00	2170	20230607	-5.53	1950	20231114	5.13	2080	-1.44	20240115	1998	2.60	20240102	2170	-5.53	20230607	1950	5.13	20231114	0.00	N	424140	100	7 억		87799	N	N	0	N	00	N
16	20240118	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	98558965	48009	127.99	2060	2075	2040	2690	1450	2070	2052.93	1.14	0	-1296	2086	2077	2066	2057	2046	2080	2060	8	620	100	1490	5	1	7710000	158	-66.13	1.02	12	0.62	-31.00	2003.00	2170	20230607	-5.53	1950	20231114	5.13	2080	-1.44	20240115	1998	2.60	20240102	2170	-5.53	20230607	1950	5.13	20231114	0.00	N	424140	100	7 억		87799	N	N	0	N	00	N
17	20240118	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-30	5	-1.45	90019875	43834	116.86	2060	2075	2040	2690	1450	2070	2053.65	1.14	0	13	2086	2077	2066	2057	2046	2080	2060	8	620	100	1490	5	1	7710000	157	-65.81	1.02	12	0.57	-31.00	2003.00	2170	20230607	-5.99	1950	20231114	4.62	2080	-1.92	20240115	1998	2.10	20240102	2170	-5.99	20230607	1950	4.62	20231114	0.00	N	424140	100	7 억		87799	N	N	0	N	00	N
18	20240118	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	65338690	31786	84.74	2060	2075	2040	2690	1450	2070	2055.58	1.14	0	17	2086	2077	2066	2057	2046	2080	2060	8	620	100	1490	5	1	7710000	158	-66.29	1.03	12	0.41	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2080	-1.20	20240115	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		87799	N	N	0	N	00	N
19	20240118	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	26229495	12769	34.04	2060	2075	2040	2690	1450	2070	2054.15	1.14	0	30	2086	2077	2066	2057	2046	2080	2060	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.17	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2080	-0.72	20240115	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		87799	N	N	0	N	00	N
20	20240118	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	13647200	6675	17.80	2060	2065	2040	2690	1450	2070	2044.52	1.14	0	-68	2086	2077	2066	2057	2046	2080	2060	8	620	100	1490	5	1	7710000	159	-66.45	1.03	12	0.09	-31.00	2003.00	2170	20230607	-5.07	1950	20231114	5.64	2080	-0.96	20240115	1998	3.10	20240102	2170	-5.07	20230607	1950	5.64	20231114	0.00	N	424140	100	7 억		87799	N	N	0	N	00	N
21	20240118	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	1.14	0	0	2086	2077	2066	2057	2046	2080	2060	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.00	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87799	N	N	0	N	00	N
22	20240117	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	77638950	37510	152.03	2070	2075	2055	2690	1450	2070	2069.82	1.14	0	15	2090	2080	2065	2055	2040	2082	2057	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.49	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87784	N	N	0	N	00	N
23	20240117	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	77605830	37494	151.96	2070	2075	2055	2690	1450	2070	2069.82	1.14	0	15	2090	2080	2065	2055	2040	2082	2057	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.49	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87784	N	N	0	N	00	N
24	20240117	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	76215690	36822	149.24	2070	2075	2055	2690	1450	2070	2069.84	1.14	0	15	2090	2080	2065	2055	2040	2082	2057	8	620	100	1490	5	1	7710000	159	-66.45	1.03	12	0.48	-31.00	2003.00	2170	20230607	-5.07	1950	20231114	5.64	2080	-0.96	20240115	1998	3.10	20240102	2170	-5.07	20230607	1950	5.64	20231114	0.00	N	424140	100	7 억		87784	N	N	0	N	00	N
25	20240117	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	66653160	32195	130.49	2070	2075	2060	2690	1450	2070	2070.30	1.14	0	-57	2090	2080	2065	2055	2040	2082	2057	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.42	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87784	N	N	0	N	00	N
26	20240117	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	42257960	20408	82.71	2070	2075	2060	2690	1450	2070	2070.66	1.14	0	23	2090	2080	2065	2055	2040	2082	2057	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.26	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87784	N	N	0	N	00	N
27	20240117	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	21374475	10321	41.83	2070	2075	2065	2690	1450	2070	2070.97	1.14	0	-11	2090	2080	2065	2055	2040	2082	2057	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.13	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87784	N	N	0	N	00	N
28	20240117	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	7558840	3647	14.78	2070	2075	2065	2690	1450	2070	2072.62	1.14	0	-60	2090	2080	2065	2055	2040	2082	2057	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.05	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87784	N	N	0	N	00	N
29	20240117	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	1.14	0	0	2090	2080	2065	2055	2040	2082	2057	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.00	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87784	N	N	0	N	00	N
30	20240116	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	50959685	24673	43.98	2070	2075	2050	2690	1450	2070	2065.40	1.14	0	-1218	2106	2087	2061	2042	2016	2097	2052	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.32	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88023	N	N	0	N	00	N
31	20240116	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	50949335	24668	43.97	2070	2075	2050	2690	1450	2070	2065.40	1.14	0	-1218	2106	2087	2061	2042	2016	2097	2052	8	620	100	1490	5	1	7710000	158	-66.29	1.03	12	0.32	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2080	-1.20	20240115	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		88023	N	N	0	N	00	N
32	20240116	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	19578230	9511	16.95	2070	2075	2050	2690	1450	2070	2058.48	1.14	0	-905	2106	2087	2061	2042	2016	2097	2052	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.12	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2080	-0.72	20240115	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88023	N	N	0	N	00	N
33	20240116	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	18683675	9076	16.18	2070	2075	2050	2690	1450	2070	2058.58	1.14	0	-649	2106	2087	2061	2042	2016	2097	2052	8	620	100	1490	5	1	7710000	158	-66.29	1.03	12	0.12	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2080	-1.20	20240115	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		88023	N	N	0	N	00	N
34	20240116	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	16734580	8127	14.49	2070	2075	2050	2690	1450	2070	2059.13	1.14	0	-387	2106	2087	2061	2042	2016	2097	2052	8	620	100	1490	5	1	7710000	158	-66.29	1.03	12	0.11	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2080	-1.20	20240115	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		88023	N	N	0	N	00	N
35	20240116	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	14955395	7261	12.94	2070	2075	2050	2690	1450	2070	2059.69	1.14	0	-144	2106	2087	2061	2042	2016	2097	2052	8	620	100	1490	5	1	7710000	158	-66.13	1.02	12	0.09	-31.00	2003.00	2170	20230607	-5.53	1950	20231114	5.13	2080	-1.44	20240115	1998	2.60	20240102	2170	-5.53	20230607	1950	5.13	20231114	0.00	N	424140	100	7 억		88023	N	N	0	N	00	N
36	20240116	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4346550	2101	3.75	2070	2075	2050	2690	1450	2070	2068.80	1.14	0	-24	2106	2087	2061	2042	2016	2097	2052	8	620	100	1490	5	1	7710000	158	-66.29	1.03	12	0.03	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2080	-1.20	20240115	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		88023	N	N	0	N	00	N
37	20240116	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1335150	645	1.15	2070	2070	2070	2690	1450	2070	2070.00	1.14	0	-18	2106	2087	2061	2042	2016	2097	2052	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.01	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88023	N	N	0	N	00	N
38	20240115	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	116248755	56100	168.76	2035	2080	2035	2670	1440	2055	2072.17	1.14	0	136	2081	2067	2041	2027	2001	2075	2035	8	615	100	1470	5	1	7710000	160	-66.77	1.03	12	0.73	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87887	N	N	0	N	00	N
39	20240115	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	115803205	55884	168.11	2035	2080	2035	2670	1440	2055	2072.21	1.14	0	131	2081	2067	2041	2027	2001	2075	2035	8	615	100	1470	5	1	7710000	159	-66.45	1.03	12	0.72	-31.00	2003.00	2170	20230607	-5.07	1950	20231114	5.64	2080	-0.96	20240115	1998	3.10	20240102	2170	-5.07	20230607	1950	5.64	20231114	0.00	N	424140	100	7 억		87887	N	N	0	N	00	N
40	20240115	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	105124665	50703	152.52	2035	2080	2035	2670	1440	2055	2073.34	1.14	0	129	2081	2067	2041	2027	2001	2075	2035	8	615	100	1470	5	1	7710000	159	-66.61	1.03	12	0.66	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2080	-0.72	20240115	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		87887	N	N	0	N	00	N
41	20240115	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	75984290	36619	110.16	2035	2080	2035	2670	1440	2055	2075.00	1.14	0	120	2081	2067	2041	2027	2001	2075	2035	8	615	100	1470	5	1	7710000	160	-66.94	1.04	12	0.47	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2080	-0.24	20240115	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87887	N	N	0	N	00	N
42	20240115	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	72679460	35027	105.37	2035	2080	2035	2670	1440	2055	2074.96	1.14	0	120	2081	2067	2041	2027	2001	2075	2035	8	615	100	1470	5	1	7710000	160	-66.77	1.03	12	0.45	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2080	-0.48	20240115	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87887	N	N	0	N	00	N
43	20240115	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	71654520	34533	103.88	2035	2080	2035	2670	1440	2055	2074.96	1.14	0	120	2081	2067	2041	2027	2001	2075	2035	8	615	100	1470	5	1	7710000	160	-66.94	1.04	12	0.45	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2080	-0.24	20240115	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87887	N	N	0	N	00	N
44	20240115	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	11605360	5637	16.96	2035	2080	2035	2670	1440	2055	2058.78	1.14	0	114	2081	2067	2041	2027	2001	2075	2035	8	615	100	1470	5	1	7710000	159	-66.61	1.03	12	0.07	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2080	-0.72	20240115	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		87887	N	N	0	N	00	N
45	20240115	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	103955	51	0.15	2035	2055	2035	2670	1440	2055	2038.33	1.14	0	0	2081	2067	2041	2027	2001	2075	2035	8	615	100	1470	5	1	7710000	158	-66.29	1.03	12	0.00	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2055	0.00	20240112	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		87887	N	N	0	N	00	N
46	20240112	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	30	2	1.48	67762940	33243	182.36	2025	2055	2015	2630	1420	2025	2038.41	1.14	0	56	2045	2035	2025	2015	2005	2040	2020	8	605	100	1450	5	1	7710000	158	-66.29	1.03	12	0.43	-31.00	2003.00	2170	20230607	-5.30	1950	20231114	5.38	2055	0.00	20240112	1998	2.85	20240102	2170	-5.30	20230607	1950	5.38	20231114	0.00	N	424140	100	7 억		87831	N	N	0	N	00	N
47	20240112	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	20	2	0.99	62078805	30463	167.11	2025	2055	2015	2630	1420	2025	2037.84	1.14	0	603	2045	2035	2025	2015	2005	2040	2020	8	605	100	1450	5	1	7710000	158	-65.97	1.02	12	0.40	-31.00	2003.00	2170	20230607	-5.76	1950	20231114	4.87	2055	-0.49	20240112	1998	2.35	20240102	2170	-5.76	20230607	1950	4.87	20231114	0.00	N	424140	100	7 억		87831	N	N	0	N	00	N
48	20240112	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	25	2	1.23	38507505	18917	103.77	2025	2050	2015	2630	1420	2025	2035.60	1.14	0	35	2045	2035	2025	2015	2005	2040	2020	8	605	100	1450	5	1	7710000	158	-66.13	1.02	12	0.25	-31.00	2003.00	2170	20230607	-5.53	1950	20231114	5.13	2050	0.00	20240112	1998	2.60	20240102	2170	-5.53	20230607	1950	5.13	20231114	0.00	N	424140	100	7 억		87831	N	N	0	N	00	N
49	20240112	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	17119860	8445	46.33	2025	2035	2015	2630	1420	2025	2027.22	1.14	0	43	2045	2035	2025	2015	2005	2040	2020	8	605	100	1450	5	1	7710000	157	-65.65	1.02	12	0.11	-31.00	2003.00	2170	20230607	-6.22	1950	20231114	4.36	2035	0.00	20240111	1998	1.85	20240102	2170	-6.22	20230607	1950	4.36	20231114	0.00	N	424140	100	7 억		87831	N	N	0	N	00	N
50	20240112	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	16285510	8035	44.08	2025	2035	2015	2630	1420	2025	2026.82	1.14	0	43	2045	2035	2025	2015	2005	2040	2020	8	605	100	1450	5	1	7710000	157	-65.65	1.02	12	0.10	-31.00	2003.00	2170	20230607	-6.22	1950	20231114	4.36	2035	0.00	20240111	1998	1.85	20240102	2170	-6.22	20230607	1950	4.36	20231114	0.00	N	424140	100	7 억		87831	N	N	0	N	00	N
51	20240112	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	16244810	8015	43.97	2025	2035	2015	2630	1420	2025	2026.80	1.14	0	43	2045	2035	2025	2015	2005	2040	2020	8	605	100	1450	5	1	7710000	157	-65.65	1.02	12	0.10	-31.00	2003.00	2170	20230607	-6.22	1950	20231114	4.36	2035	0.00	20240111	1998	1.85	20240102	2170	-6.22	20230607	1950	4.36	20231114	0.00	N	424140	100	7 억		87831	N	N	0	N	00	N
52	20240112	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	14441560	7128	39.10	2025	2030	2015	2630	1420	2025	2026.03	1.14	0	18	2045	2035	2025	2015	2005	2040	2020	8	605	100	1450	5	1	7710000	156	-65.32	1.01	12	0.09	-31.00	2003.00	2170	20230607	-6.68	1950	20231114	3.85	2035	-0.49	20240111	1998	1.35	20240102	2170	-6.68	20230607	1950	3.85	20231114	0.00	N	424140	100	7 억		87831	N	N	0	N	00	N
53	20240112	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3685580	1826	10.02	2025	2030	2015	2630	1420	2025	2018.39	1.14	0	0	2045	2035	2025	2015	2005	2040	2020	8	605	100	1450	5	1	7710000	157	-65.48	1.01	12	0.02	-31.00	2003.00	2170	20230607	-6.45	1950	20231114	4.10	2035	-0.25	20240111	1998	1.60	20240102	2170	-6.45	20230607	1950	4.10	20231114	0.00	N	424140	100	7 억		87831	N	N	0	N	00	N
54	20240111	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	36917220	18229	121.95	2015	2035	2015	2630	1420	2025	2025.19	1.14	0	175	2031	2027	2021	2017	2011	2030	2020	8	605	100	1450	5	1	7710000	156	-65.32	1.01	12	0.24	-31.00	2003.00	2170	20230607	-6.68	1950	20231114	3.85	2035	-0.49	20240111	1998	1.35	20240102	2170	-6.68	20230607	1950	3.85	20231114	0.00	N	424140	100	7 억		87656	N	N	0	N	00	N
55	20240111	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	36917220	18229	121.95	2015	2035	2015	2630	1420	2025	2025.19	1.14	0	175	2031	2027	2021	2017	2011	2030	2020	8	605	100	1450	5	1	7710000	156	-65.32	1.01	12	0.24	-31.00	2003.00	2170	20230607	-6.68	1950	20231114	3.85	2035	-0.49	20240111	1998	1.35	20240102	2170	-6.68	20230607	1950	3.85	20231114	0.00	N	424140	100	7 억		87656	N	N	0	N	00	N
56	20240111	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	34344685	16960	113.46	2015	2035	2015	2630	1420	2025	2025.04	1.14	0	172	2031	2027	2021	2017	2011	2030	2020	8	605	100	1450	5	1	7710000	157	-65.48	1.01	12	0.22	-31.00	2003.00	2170	20230607	-6.45	1950	20231114	4.10	2035	-0.25	20240111	1998	1.60	20240102	2170	-6.45	20230607	1950	4.10	20231114	0.00	N	424140	100	7 억		87656	N	N	0	N	00	N
57	20240111	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	17501530	8656	57.91	2015	2030	2015	2630	1420	2025	2021.90	1.14	0	172	2031	2027	2021	2017	2011	2030	2020	8	605	100	1450	5	1	7710000	156	-65.32	1.01	12	0.11	-31.00	2003.00	2170	20230607	-6.68	1950	20231114	3.85	2030	-0.25	20240111	1998	1.35	20240102	2170	-6.68	20230607	1950	3.85	20231114	0.00	N	424140	100	7 억		87656	N	N	0	N	00	N
58	20240111	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	15327830	7580	50.71	2015	2030	2015	2630	1420	2025	2022.14	1.14	0	171	2031	2027	2021	2017	2011	2030	2020	8	605	100	1450	5	1	7710000	156	-65.32	1.01	12	0.10	-31.00	2003.00	2170	20230607	-6.68	1950	20231114	3.85	2030	-0.25	20240111	1998	1.35	20240102	2170	-6.68	20230607	1950	3.85	20231114	0.00	N	424140	100	7 억		87656	N	N	0	N	00	N
59	20240111	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	11461920	5673	37.95	2015	2030	2015	2630	1420	2025	2020.43	1.14	0	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1450	5	1	7710000	157	-65.48	1.01	12	0.07	-31.00	2003.00	2170	20230607	-6.45	1950	20231114	4.10	2030	0.00	20240111	1998	1.60	20240102	2170	-6.45	20230607	1950	4.10	20231114	0.00	N	424140	100	7 억		87656	N	N	0	N	00	N
60	20240111	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	6979055	3462	23.16	2015	2025	2015	2630	1420	2025	2015.90	1.14	0	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1450	5	1	7710000	156	-65.32	1.01	12	0.04	-31.00	2003.00	2170	20230607	-6.68	1950	20231114	3.85	2025	0.00	20240109	1998	1.35	20240102	2170	-6.68	20230607	1950	3.85	20231114	0.00	N	424140	100	7 억		87656	N	N	0	N	00	N
61	20240111	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	54405	27	0.18	2015	2015	2015	2630	1420	2025	2015.00	1.14	0	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1450	5	1	7710000	155	-65.00	1.01	12	0.00	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2025	-0.49	20240109	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87656	N	N	0	N	00	N
62	20240110	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	30215545	14948	59.13	2020	2025	2015	2625	1415	2020	2021.38	1.14	0	12	2030	2025	2020	2015	2010	2027	2017	8	605	100	1450	5	1	7710000	156	-65.32	1.01	12	0.19	-31.00	2003.00	2170	20230607	-6.68	1950	20231114	3.85	2025	0.00	20240109	1998	1.35	20240102	2170	-6.68	20230607	1950	3.85	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
63	20240110	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	29201020	14447	57.15	2020	2025	2015	2625	1415	2020	2021.25	1.14	0	11	2030	2025	2020	2015	2010	2027	2017	8	605	100	1450	5	1	7710000	156	-65.32	1.01	12	0.19	-31.00	2003.00	2170	20230607	-6.68	1950	20231114	3.85	2025	0.00	20240109	1998	1.35	20240102	2170	-6.68	20230607	1950	3.85	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
64	20240110	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	23113870	11441	45.26	2020	2025	2015	2625	1415	2020	2020.27	1.14	0	5	2030	2025	2020	2015	2010	2027	2017	8	605	100	1450	5	1	7710000	156	-65.16	1.01	12	0.15	-31.00	2003.00	2170	20230607	-6.91	1950	20231114	3.59	2025	0.00	20240109	1998	1.10	20240102	2170	-6.91	20230607	1950	3.59	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
65	20240110	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	22254250	11015	43.57	2020	2025	2020	2625	1415	2020	2020.36	1.14	0	5	2030	2025	2020	2015	2010	2027	2017	8	605	100	1450	5	1	7710000	156	-65.16	1.01	12	0.14	-31.00	2003.00	2170	20230607	-6.91	1950	20231114	3.59	2025	0.00	20240109	1998	1.10	20240102	2170	-6.91	20230607	1950	3.59	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
66	20240110	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	18680870	9246	36.58	2020	2025	2020	2625	1415	2020	2020.43	1.14	0	5	2030	2025	2020	2015	2010	2027	2017	8	605	100	1450	5	1	7710000	156	-65.16	1.01	12	0.12	-31.00	2003.00	2170	20230607	-6.91	1950	20231114	3.59	2025	0.00	20240109	1998	1.10	20240102	2170	-6.91	20230607	1950	3.59	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
67	20240110	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	15834690	7837	31.00	2020	2025	2020	2625	1415	2020	2020.50	1.14	0	5	2030	2025	2020	2015	2010	2027	2017	8	605	100	1450	5	1	7710000	156	-65.16	1.01	12	0.10	-31.00	2003.00	2170	20230607	-6.91	1950	20231114	3.59	2025	0.00	20240109	1998	1.10	20240102	2170	-6.91	20230607	1950	3.59	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
68	20240110	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	14781790	7317	28.94	2020	2025	2020	2625	1415	2020	2020.20	1.14	0	5	2030	2025	2020	2015	2010	2027	2017	8	605	100	1450	5	1	7710000	156	-65.16	1.01	12	0.09	-31.00	2003.00	2170	20230607	-6.91	1950	20231114	3.59	2025	0.00	20240109	1998	1.10	20240102	2170	-6.91	20230607	1950	3.59	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
69	20240110	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	1.14	0	0	2030	2025	2020	2015	2010	2027	2017	8	605	100	1450	5	1	7710000	156	-65.16	1.01	12	0.00	-31.00	2003.00	2170	20230607	-6.91	1950	20231114	3.59	2025	-0.25	20240109	1998	1.10	20240102	2170	-6.91	20230607	1950	3.59	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
70	20240109	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	50993865	25279	238.23	2015	2025	2015	2615	1415	2015	2017.24	1.14	0	-3000	2028	2021	2013	2006	1998	2022	2007	8	600	100	1450	5	1	7710000	156	-65.16	1.01	12	0.33	-31.00	2003.00	2170	20230607	-6.91	1950	20231114	3.59	2025	-0.25	20240109	1998	1.10	20240102	2170	-6.91	20230607	1950	3.59	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
71	20240109	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	50991845	25278	238.22	2015	2025	2015	2615	1415	2015	2017.24	1.14	0	-3000	2028	2021	2013	2006	1998	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.33	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2025	-0.49	20240109	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
72	20240109	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	44015890	21816	205.60	2015	2025	2015	2615	1415	2015	2017.60	1.14	0	-1502	2028	2021	2013	2006	1998	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.28	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2025	-0.49	20240109	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
73	20240109	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	20609570	10228	96.39	2015	2020	2015	2615	1415	2015	2015.01	1.14	0	-75	2028	2021	2013	2006	1998	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.13	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2020	0.00	20240108	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
74	20240109	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	14882860	7386	69.61	2015	2020	2015	2615	1415	2015	2015.01	1.14	0	0	2028	2021	2013	2006	1998	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.10	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2020	0.00	20240108	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
75	20240109	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	11408930	5662	53.36	2015	2015	2015	2615	1415	2015	2015.00	1.14	0	0	2028	2021	2013	2006	1998	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.07	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2020	-0.25	20240108	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
76	20240109	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	10449790	5186	48.87	2015	2015	2015	2615	1415	2015	2015.00	1.14	0	0	2028	2021	2013	2006	1998	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.07	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2020	-0.25	20240108	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
77	20240109	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4030	2	0.02	2015	2015	2015	2615	1415	2015	2015.00	1.14	0	0	2028	2021	2013	2006	1998	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.00	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2020	-0.25	20240108	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
78	20240108	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	21373165	10611	314.77	2015	2020	2005	2615	1415	2015	2014.25	1.14	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.14	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2020	-0.25	20240108	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
79	20240108	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	21363090	10606	314.62	2015	2020	2005	2615	1415	2015	2014.25	1.14	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.14	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2020	-0.50	20240108	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
80	20240108	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	19934190	9896	293.56	2015	2020	2005	2615	1415	2015	2014.37	1.14	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1450	5	1	7710000	155	-64.68	1.00	12	0.13	-31.00	2003.00	2170	20230607	-7.60	1950	20231114	2.82	2020	-0.74	20240108	1998	0.35	20240102	2170	-7.60	20230607	1950	2.82	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
81	20240108	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	19338115	9599	284.75	2015	2020	2005	2615	1415	2015	2014.60	1.14	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.12	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2020	-0.50	20240108	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
82	20240108	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	18770480	9316	276.36	2015	2020	2005	2615	1415	2015	2014.86	1.14	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.12	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2020	-0.50	20240108	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
83	20240108	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	18249070	9056	268.64	2015	2020	2005	2615	1415	2015	2015.14	1.14	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1450	5	1	7710000	155	-64.68	1.00	12	0.12	-31.00	2003.00	2170	20230607	-7.60	1950	20231114	2.82	2020	-0.74	20240108	1998	0.35	20240102	2170	-7.60	20230607	1950	2.82	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
84	20240108	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	13625120	6758	200.47	2015	2020	2015	2615	1415	2015	2016.15	1.14	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.09	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2020	-0.25	20240108	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
85	20240108	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	1.14	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.00	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
86	20240105	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6779165	3371	45.49	2015	2015	2005	2615	1415	2015	2011.02	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.04	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
87	20240105	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6773120	3368	45.45	2015	2015	2005	2615	1415	2015	2011.02	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.04	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2015	0.00	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
88	20240105	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6658535	3311	44.68	2015	2015	2005	2615	1415	2015	2011.03	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.04	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2015	0.00	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
89	20240105	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4534730	2257	30.46	2015	2015	2005	2615	1415	2015	2009.18	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.03	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
90	20240105	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4496525	2238	30.20	2015	2015	2005	2615	1415	2015	2009.17	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.03	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
91	20240105	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1899220	943	12.73	2015	2015	2005	2615	1415	2015	2014.02	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.01	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
92	20240105	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	447330	222	3.00	2015	2015	2015	2615	1415	2015	2015.00	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.00	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
93	20240105	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	231725	115	1.55	2015	2015	2015	2615	1415	2015	2015.00	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.00	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
94	20240104	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	14820270	7400	34.47	2015	2015	2000	2615	1415	2015	2002.74	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.10	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
95	20240104	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	14818255	7399	34.46	2015	2015	2000	2615	1415	2015	2002.74	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	154	-64.52	1.00	12	0.10	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2015	0.00	20240102	1998	0.10	20240102	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
96	20240104	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	9527145	4754	22.14	2015	2015	2000	2615	1415	2015	2004.03	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	154	-64.52	1.00	12	0.06	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2015	0.00	20240102	1998	0.10	20240102	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
97	20240104	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	3413640	1699	7.91	2015	2015	2005	2615	1415	2015	2009.21	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-64.68	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.60	1950	20231114	2.82	2015	0.00	20240102	1998	0.35	20240102	2170	-7.60	20230607	1950	2.82	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
98	20240104	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1202365	598	2.79	2015	2015	2010	2615	1415	2015	2010.64	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2015	0.00	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
99	20240104	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1160155	577	2.69	2015	2015	2010	2615	1415	2015	2010.67	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.01	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
100	20240104	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	104780	52	0.24	2015	2015	2015	2615	1415	2015	2015.00	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.00	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
101	20240104	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	1.14	0	0	2025	2020	2010	2005	1995	2022	2007	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.00	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87644	N	N	0	N	00	N
102	20240103	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	42972755	21471	185.96	2005	2015	2000	2615	1415	2015	2001.43	1.14	0	-17682	2026	2020	2009	2003	1992	2023	2006	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.28	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87638	N	N	0	N	00	N
103	20240103	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	42474560	21222	183.80	2005	2015	2000	2615	1415	2015	2001.44	1.14	0	-17446	2026	2020	2009	2003	1992	2023	2006	8	600	100	1450	5	1	7710000	155	-64.68	1.00	12	0.28	-31.00	2003.00	2170	20230607	-7.60	1950	20231114	2.82	2015	0.00	20240102	1998	0.35	20240102	2170	-7.60	20230607	1950	2.82	20231114	0.00	N	424140	100	7 억		87638	N	N	0	N	00	N
104	20240103	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	10913155	5450	47.20	2005	2015	2000	2615	1415	2015	2002.41	1.14	0	-1854	2026	2020	2009	2003	1992	2023	2006	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.07	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2015	0.00	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87638	N	N	0	N	00	N
105	20240103	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8585060	4289	37.15	2005	2015	2000	2615	1415	2015	2001.65	1.14	0	-872	2026	2020	2009	2003	1992	2023	2006	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.06	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2015	0.00	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87638	N	N	0	N	00	N
106	20240103	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	8115805	4055	35.12	2005	2015	2000	2615	1415	2015	2001.43	1.14	0	-655	2026	2020	2009	2003	1992	2023	2006	8	600	100	1450	5	1	7710000	155	-64.68	1.00	12	0.05	-31.00	2003.00	2170	20230607	-7.60	1950	20231114	2.82	2015	0.00	20240102	1998	0.35	20240102	2170	-7.60	20230607	1950	2.82	20231114	0.00	N	424140	100	7 억		87638	N	N	0	N	00	N
107	20240103	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	7652595	3824	33.12	2005	2015	2000	2615	1415	2015	2001.20	1.14	0	-435	2026	2020	2009	2003	1992	2023	2006	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.05	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2015	0.00	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87638	N	N	0	N	00	N
108	20240103	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	7177310	3587	31.07	2005	2015	2000	2615	1415	2015	2000.92	1.14	0	-204	2026	2020	2009	2003	1992	2023	2006	8	600	100	1450	5	1	7710000	155	-64.84	1.00	12	0.05	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2015	0.00	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87638	N	N	0	N	00	N
109	20240103	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6454315	3226	27.94	2005	2015	2000	2615	1415	2015	2000.72	1.14	0	0	2026	2020	2009	2003	1992	2023	2006	8	600	100	1450	5	1	7710000	155	-65.00	1.01	12	0.04	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87638	N	N	0	N	00	N
110	20240102	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	23157630	11546	49.55	1998	2015	1998	2600	1400	2000	2005.68	1.14	0	1	2008	2003	1995	1990	1982	2006	1993	8	600	100	1440	5	1	7710000	155	-65.00	1.01	12	0.15	-31.00	2003.00	2170	20230607	-7.14	1950	20231114	3.33	2015	0.00	20240102	1998	0.85	20240102	2170	-7.14	20230607	1950	3.33	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N
111	20240102	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	23093300	11514	49.41	1998	2015	1998	2600	1400	2000	2005.67	1.14	0	1	2008	2003	1995	1990	1982	2006	1993	8	600	100	1440	5	1	7710000	155	-64.84	1.00	12	0.15	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2015	-0.25	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N
112	20240102	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	20960680	10453	44.86	1998	2015	1998	2600	1400	2000	2005.23	1.14	0	1	2008	2003	1995	1990	1982	2006	1993	8	600	100	1440	5	1	7710000	155	-64.84	1.00	12	0.14	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2015	-0.25	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N
113	20240102	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	17567765	8765	37.61	1998	2010	1998	2600	1400	2000	2004.31	1.14	0	1	2008	2003	1995	1990	1982	2006	1993	8	600	100	1440	5	1	7710000	155	-64.84	1.00	12	0.11	-31.00	2003.00	2170	20230607	-7.37	1950	20231114	3.08	2010	0.00	20240102	1998	0.60	20240102	2170	-7.37	20230607	1950	3.08	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N
114	20240102	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	9886090	4938	21.19	1998	2010	1998	2600	1400	2000	2002.04	1.14	0	1	2008	2003	1995	1990	1982	2006	1993	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.06	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2010	-0.50	20240102	1998	0.10	20240102	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N
115	20240102	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	7347550	3669	15.75	1998	2010	1998	2600	1400	2000	2002.60	1.14	0	1	2008	2003	1995	1990	1982	2006	1993	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.05	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2010	-0.50	20240102	1998	0.10	20240102	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N
116	20240102	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	3358220	1678	7.20	1998	2005	1998	2600	1400	2000	2001.32	1.14	0	1	2008	2003	1995	1990	1982	2006	1993	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.60	1950	20231114	2.82	2005	0.00	20240102	1998	0.35	20240102	2170	-7.60	20230607	1950	2.82	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N
117	20240102	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	1.14	0	0	2008	2003	1995	1990	1982	2006	1993	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	0	0.00	0	0	0.00	0	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N