KissMeData/442900/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	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-10	5	-0.11	98175340	10485	33.28	9370	9370	9360	12180	6560	9370	9363.41	3.96	0	-2623	9450	9410	9390	9350	9330	9400	9340	38	2810	500	6930	10	1	7680000	719	-47.76	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9480	-1.27	20240117	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		304246	N	N	0	N	00	N
3	20240123	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-10	5	-0.11	74120020	7915	25.12	9370	9370	9360	12180	6560	9370	9364.50	3.96	0	-1856	9450	9410	9390	9350	9330	9400	9340	38	2810	500	6930	10	1	7680000	719	-47.76	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9480	-1.27	20240117	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		304246	N	N	0	N	00	N
4	20240123	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-10	5	-0.11	28251130	3017	9.58	9370	9370	9360	12180	6560	9370	9363.98	3.96	0	-765	9450	9410	9390	9350	9330	9400	9340	38	2810	500	6930	10	1	7680000	719	-47.76	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9480	-1.27	20240117	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		304246	N	N	0	N	00	N
5	20240123	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	0	3	0.00	1068180	114	0.36	9370	9370	9370	12180	6560	9370	9370.00	3.96	0	-91	9450	9410	9390	9350	9330	9400	9340	38	2810	500	6930	10	1	7680000	720	-47.81	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9480	-1.16	20240117	9320	0.54	20240103	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		304246	N	N	0	N	00	N
6	20240119	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	20	2	0.21	275928390	29432	127.89	9400	9420	9360	12220	6580	9400	9375.12	3.97	0	-14569	9500	9450	9420	9370	9340	9435	9355	38	2820	500	6950	10	1	7680000	723	-48.06	1.22	12	0.38	-196.00	7731.00	9690	20230320	-2.79	9250	20231024	1.84	9480	-0.63	20240117	9320	1.07	20240103	9690	-2.79	20230320	9250	1.84	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
7	20240119	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-20	5	-0.21	271673820	28978	125.92	9400	9400	9360	12220	6580	9400	9375.17	3.97	0	-14296	9500	9450	9420	9370	9340	9435	9355	38	2820	500	6950	10	1	7680000	720	-47.86	1.21	12	0.38	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9480	-1.05	20240117	9320	0.64	20240103	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
8	20240119	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-30	5	-0.32	224307010	23924	103.96	9400	9400	9360	12220	6580	9400	9375.82	3.97	0	-11668	9500	9450	9420	9370	9340	9435	9355	38	2820	500	6950	10	1	7680000	720	-47.81	1.21	12	0.31	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9480	-1.16	20240117	9320	0.54	20240103	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
9	20240119	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-30	5	-0.32	173345950	18486	80.33	9400	9400	9360	12220	6580	9400	9377.15	3.97	0	-8988	9500	9450	9420	9370	9340	9435	9355	38	2820	500	6950	10	1	7680000	720	-47.81	1.21	12	0.24	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9480	-1.16	20240117	9320	0.54	20240103	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
10	20240119	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-20	5	-0.21	123520200	13167	57.22	9400	9400	9360	12220	6580	9400	9381.04	3.97	0	-6574	9500	9450	9420	9370	9340	9435	9355	38	2820	500	6950	10	1	7680000	720	-47.86	1.21	12	0.17	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9480	-1.05	20240117	9320	0.64	20240103	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
11	20240119	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-20	5	-0.21	62237350	6628	28.80	9400	9400	9380	12220	6580	9400	9390.06	3.97	0	-3701	9500	9450	9420	9370	9340	9435	9355	38	2820	500	6950	10	1	7680000	720	-47.86	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9480	-1.05	20240117	9320	0.64	20240103	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
12	20240119	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-10	5	-0.11	22491750	2395	10.41	9400	9400	9390	12220	6580	9400	9391.13	3.97	0	-1372	9500	9450	9420	9370	9340	9435	9355	38	2820	500	6950	10	1	7680000	721	-47.91	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9480	-0.95	20240117	9320	0.75	20240103	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
13	20240119	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	1109200	118	0.51	9400	9400	9400	12220	6580	9400	9400.00	3.97	0	-61	9500	9450	9420	9370	9340	9435	9355	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9480	-0.84	20240117	9320	0.86	20240103	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
14	20240118	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-40	5	-0.42	216853870	23013	134.19	9440	9470	9390	12270	6610	9440	9423.10	3.97	0	-10292	9493	9466	9453	9426	9413	9460	9420	38	2830	500	6980	10	1	7680000	722	-47.96	1.22	12	0.30	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9480	-0.84	20240117	9320	0.86	20240103	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		304973	N	N	0	N	00	N
15	20240118	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-50	5	-0.53	205820270	21838	127.34	9440	9470	9390	12270	6610	9440	9424.87	3.97	0	-9737	9493	9466	9453	9426	9413	9460	9420	38	2830	500	6980	10	1	7680000	721	-47.91	1.21	12	0.28	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9480	-0.95	20240117	9320	0.75	20240103	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		304973	N	N	0	N	00	N
16	20240118	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	106969000	11331	66.07	9440	9470	9420	12270	6610	9440	9440.38	3.97	0	-4965	9493	9466	9453	9426	9413	9460	9420	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.15	-196.00	7731.00	9690	20230320	-2.79	9250	20231024	1.84	9480	-0.63	20240117	9320	1.07	20240103	9690	-2.79	20230320	9250	1.84	20231024	0.00	N	442900	500	38 억		304973	N	N	0	N	00	N
17	20240118	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	70747650	7490	43.67	9440	9470	9430	12270	6610	9440	9445.61	3.97	0	-2176	9493	9466	9453	9426	9413	9460	9420	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.10	-196.00	7731.00	9690	20230320	-2.68	9250	20231024	1.95	9480	-0.53	20240117	9320	1.18	20240103	9690	-2.68	20230320	9250	1.95	20231024	0.00	N	442900	500	38 억		304973	N	N	0	N	00	N
18	20240118	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	52575960	5563	32.44	9440	9470	9430	12270	6610	9440	9451.01	3.97	0	-1003	9493	9466	9453	9426	9413	9460	9420	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.07	-196.00	7731.00	9690	20230320	-2.68	9250	20231024	1.95	9480	-0.53	20240117	9320	1.18	20240103	9690	-2.68	20230320	9250	1.95	20231024	0.00	N	442900	500	38 억		304973	N	N	0	N	00	N
19	20240118	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	0	3	0.00	40995000	4335	25.28	9440	9470	9430	12270	6610	9440	9456.75	3.97	0	-58	9493	9466	9453	9426	9413	9460	9420	38	2830	500	6980	10	1	7680000	725	-48.16	1.22	12	0.06	-196.00	7731.00	9690	20230320	-2.58	9250	20231024	2.05	9480	-0.42	20240117	9320	1.29	20240103	9690	-2.58	20230320	9250	2.05	20231024	0.00	N	442900	500	38 억		304973	N	N	0	N	00	N
20	20240118	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	30	2	0.32	40428580	4275	24.93	9440	9470	9430	12270	6610	9440	9456.98	3.97	0	2	9493	9466	9453	9426	9413	9460	9420	38	2830	500	6980	10	1	7680000	727	-48.32	1.22	12	0.06	-196.00	7731.00	9690	20230320	-2.27	9250	20231024	2.38	9480	-0.11	20240117	9320	1.61	20240103	9690	-2.27	20230320	9250	2.38	20231024	0.00	N	442900	500	38 억		304973	N	N	0	N	00	N
21	20240118	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	0	3	0.00	2451900	260	1.52	9440	9440	9430	12270	6610	9440	9430.38	3.97	0	2	9493	9466	9453	9426	9413	9460	9420	38	2830	500	6980	10	1	7680000	725	-48.16	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.58	9250	20231024	2.05	9480	-0.42	20240117	9320	1.29	20240103	9690	-2.58	20230320	9250	2.05	20231024	0.00	N	442900	500	38 억		304973	N	N	0	N	00	N
22	20240117	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	162134520	17150	110.26	9470	9480	9440	12290	6630	9460	9453.91	3.97	0	5	9473	9466	9453	9446	9433	9470	9450	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.22	-196.00	7731.00	9690	20230320	-2.58	9250	20231024	2.05	9480	-0.42	20240117	9320	1.29	20240103	9690	-2.58	20230320	9250	2.05	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
23	20240117	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	0	3	0.00	118695910	12553	80.71	9470	9480	9440	12290	6630	9460	9455.58	3.97	0	5	9473	9466	9453	9446	9433	9470	9450	38	2830	500	7000	10	1	7680000	727	-48.27	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9480	-0.21	20240117	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
24	20240117	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-10	5	-0.11	77522770	8194	52.68	9470	9480	9450	12290	6630	9460	9460.92	3.97	0	5	9473	9466	9453	9446	9433	9470	9450	38	2830	500	7000	10	1	7680000	726	-48.21	1.22	12	0.11	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9480	-0.32	20240117	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
25	20240117	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-10	5	-0.11	61334920	6481	41.67	9470	9480	9450	12290	6630	9460	9463.80	3.97	0	5	9473	9466	9453	9446	9433	9470	9450	38	2830	500	7000	10	1	7680000	726	-48.21	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9480	-0.32	20240117	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
26	20240117	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-10	5	-0.11	48898720	5165	33.21	9470	9480	9450	12290	6630	9460	9467.32	3.97	0	5	9473	9466	9453	9446	9433	9470	9450	38	2830	500	7000	10	1	7680000	726	-48.21	1.22	12	0.07	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9480	-0.32	20240117	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
27	20240117	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-10	5	-0.11	39080080	4126	26.53	9470	9480	9450	12290	6630	9460	9471.66	3.97	0	2	9473	9466	9453	9446	9433	9470	9450	38	2830	500	7000	10	1	7680000	726	-48.21	1.22	12	0.05	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9480	-0.32	20240117	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
28	20240117	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	10	2	0.11	33910920	3579	23.01	9470	9480	9450	12290	6630	9460	9474.97	3.97	0	2	9473	9466	9453	9446	9433	9470	9450	38	2830	500	7000	10	1	7680000	727	-48.32	1.22	12	0.05	-196.00	7731.00	9690	20230320	-2.27	9250	20231024	2.38	9480	-0.11	20240117	9320	1.61	20240103	9690	-2.27	20230320	9250	2.38	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
29	20240117	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-10	5	-0.11	491440	52	0.33	9470	9470	9450	12290	6630	9460	9450.77	3.97	0	2	9473	9466	9453	9446	9433	9470	9450	38	2830	500	7000	10	1	7680000	726	-48.21	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9470	-0.21	20240117	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304970	N	N	0	N	00	N
30	20240116	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	0	3	0.00	147020320	15554	58.75	9460	9460	9440	12290	6630	9460	9452.25	3.97	0	-5307	9480	9470	9450	9440	9420	9475	9445	38	2830	500	7000	10	1	7680000	727	-48.27	1.22	12	0.20	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9460	0.00	20240115	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	0.00	N	442900	500	38 억		304753	N	N	0	N	00	N
31	20240116	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	0	3	0.00	145970260	15443	58.33	9460	9460	9440	12290	6630	9460	9452.20	3.97	0	-5196	9480	9470	9450	9440	9420	9475	9445	38	2830	500	7000	10	1	7680000	727	-48.27	1.22	12	0.20	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9460	0.00	20240115	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	0.00	N	442900	500	38 억		304753	N	N	0	N	00	N
32	20240116	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	0	3	0.00	130730200	13832	52.25	9460	9460	9440	12290	6630	9460	9451.29	3.97	0	-4030	9480	9470	9450	9440	9420	9475	9445	38	2830	500	7000	10	1	7680000	727	-48.27	1.22	12	0.18	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9460	0.00	20240115	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	0.00	N	442900	500	38 억		304753	N	N	0	N	00	N
33	20240116	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-10	5	-0.11	115126290	12182	46.01	9460	9460	9440	12290	6630	9460	9450.52	3.97	0	-2865	9480	9470	9450	9440	9420	9475	9445	38	2830	500	7000	10	1	7680000	726	-48.21	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9460	0.00	20240115	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304753	N	N	0	N	00	N
34	20240116	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	94987130	10051	37.97	9460	9460	9440	12290	6630	9460	9450.52	3.97	0	-1212	9480	9470	9450	9440	9420	9475	9445	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.13	-196.00	7731.00	9690	20230320	-2.58	9250	20231024	2.05	9460	0.00	20240115	9320	1.29	20240103	9690	-2.58	20230320	9250	2.05	20231024	0.00	N	442900	500	38 억		304753	N	N	0	N	00	N
35	20240116	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-10	5	-0.11	65817230	6965	26.31	9460	9460	9440	12290	6630	9460	9449.71	3.97	0	-551	9480	9470	9450	9440	9420	9475	9445	38	2830	500	7000	10	1	7680000	726	-48.21	1.22	12	0.09	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9460	0.00	20240115	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304753	N	N	0	N	00	N
36	20240116	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	5972110	632	2.39	9460	9460	9440	12290	6630	9460	9449.54	3.97	0	219	9480	9470	9450	9440	9420	9475	9445	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.58	9250	20231024	2.05	9460	0.00	20240115	9320	1.29	20240103	9690	-2.58	20230320	9250	2.05	20231024	0.00	N	442900	500	38 억		304753	N	N	0	N	00	N
37	20240116	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	0	3	0.00	47300	5	0.02	9460	9460	9460	12290	6630	9460	9460.00	3.97	0	2	9480	9470	9450	9440	9420	9475	9445	38	2830	500	7000	10	1	7680000	727	-48.27	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9460	0.00	20240115	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	0.00	N	442900	500	38 억		304753	N	N	0	N	00	N
38	20240115	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	20	2	0.21	250128520	26474	236.88	9440	9460	9430	12270	6610	9440	9448.08	3.96	0	454	9480	9460	9430	9410	9380	9465	9415	38	2830	500	6980	10	1	7680000	727	-48.27	1.22	12	0.34	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9460	0.00	20240115	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	0.00	N	442900	500	38 억		304299	N	N	0	N	00	N
39	20240115	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	20	2	0.21	249125760	26368	235.93	9440	9460	9430	12270	6610	9440	9448.03	3.96	0	454	9480	9460	9430	9410	9380	9465	9415	38	2830	500	6980	10	1	7680000	727	-48.27	1.22	12	0.34	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9460	0.00	20240115	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	0.00	N	442900	500	38 억		304299	N	N	0	N	00	N
40	20240115	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	10	2	0.11	238216840	25214	225.61	9440	9460	9430	12270	6610	9440	9447.80	3.96	0	454	9480	9460	9430	9410	9380	9465	9415	38	2830	500	6980	10	1	7680000	726	-48.21	1.22	12	0.33	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9460	-0.11	20240115	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304299	N	N	0	N	00	N
41	20240115	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	10	2	0.11	237413570	25129	224.85	9440	9460	9430	12270	6610	9440	9447.79	3.96	0	454	9480	9460	9430	9410	9380	9465	9415	38	2830	500	6980	10	1	7680000	726	-48.21	1.22	12	0.33	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9460	-0.11	20240115	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304299	N	N	0	N	00	N
42	20240115	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	10	2	0.11	186102000	19699	176.26	9440	9460	9430	12270	6610	9440	9447.28	3.96	0	443	9480	9460	9430	9410	9380	9465	9415	38	2830	500	6980	10	1	7680000	726	-48.21	1.22	12	0.26	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9460	-0.11	20240115	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304299	N	N	0	N	00	N
43	20240115	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	10	2	0.11	183144870	19386	173.46	9440	9460	9430	12270	6610	9440	9447.27	3.96	0	437	9480	9460	9430	9410	9380	9465	9415	38	2830	500	6980	10	1	7680000	726	-48.21	1.22	12	0.25	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9460	-0.11	20240115	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304299	N	N	0	N	00	N
44	20240115	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	10	2	0.11	87841470	9301	83.22	9440	9460	9430	12270	6610	9440	9444.30	3.96	0	418	9480	9460	9430	9410	9380	9465	9415	38	2830	500	6980	10	1	7680000	726	-48.21	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9460	-0.11	20240115	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	0.00	N	442900	500	38 억		304299	N	N	0	N	00	N
45	20240115	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	198090	21	0.19	9440	9440	9430	12270	6610	9440	9432.86	3.96	0	0	9480	9460	9430	9410	9380	9465	9415	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.68	9250	20231024	1.95	9450	-0.21	20240112	9320	1.18	20240103	9690	-2.68	20230320	9250	1.95	20231024	0.00	N	442900	500	38 억		304299	N	N	0	N	00	N
46	20240112	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	0	3	0.00	105443670	11176	86.13	9440	9450	9400	12270	6610	9440	9434.83	3.96	0	-981	9466	9452	9426	9412	9386	9460	9420	38	2830	500	6980	10	1	7680000	725	-48.16	1.22	12	0.15	-196.00	7731.00	9690	20230320	-2.58	9250	20231024	2.05	9450	-0.11	20240112	9320	1.29	20240103	9690	-2.58	20230320	9250	2.05	20231024	0.00	N	442900	500	38 억		304280	N	N	0	N	00	N
47	20240112	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	0	3	0.00	103461270	10966	84.51	9440	9450	9400	12270	6610	9440	9434.73	3.96	0	-971	9466	9452	9426	9412	9386	9460	9420	38	2830	500	6980	10	1	7680000	725	-48.16	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.58	9250	20231024	2.05	9450	-0.11	20240112	9320	1.29	20240103	9690	-2.58	20230320	9250	2.05	20231024	0.00	N	442900	500	38 억		304280	N	N	0	N	00	N
48	20240112	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	76276070	8086	62.32	9440	9450	9400	12270	6610	9440	9433.10	3.96	0	-761	9466	9452	9426	9412	9386	9460	9420	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.11	-196.00	7731.00	9690	20230320	-2.68	9250	20231024	1.95	9450	-0.21	20240112	9320	1.18	20240103	9690	-2.68	20230320	9250	1.95	20231024	0.00	N	442900	500	38 억		304280	N	N	0	N	00	N
49	20240112	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	67640570	7171	55.26	9440	9450	9400	12270	6610	9440	9432.52	3.96	0	-551	9466	9452	9426	9412	9386	9460	9420	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.09	-196.00	7731.00	9690	20230320	-2.68	9250	20231024	1.95	9450	-0.21	20240112	9320	1.18	20240103	9690	-2.68	20230320	9250	1.95	20231024	0.00	N	442900	500	38 억		304280	N	N	0	N	00	N
50	20240112	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-30	5	-0.32	64613340	6850	52.79	9440	9450	9400	12270	6610	9440	9432.60	3.96	0	-341	9466	9452	9426	9412	9386	9460	9420	38	2830	500	6980	10	1	7680000	723	-48.01	1.22	12	0.09	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9450	-0.42	20240112	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304280	N	N	0	N	00	N
51	20240112	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-30	5	-0.32	58802220	6233	48.03	9440	9450	9400	12270	6610	9440	9434.02	3.96	0	-131	9466	9452	9426	9412	9386	9460	9420	38	2830	500	6980	10	1	7680000	723	-48.01	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9450	-0.42	20240112	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304280	N	N	0	N	00	N
52	20240112	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-40	5	-0.42	57277680	6071	46.79	9440	9450	9400	12270	6610	9440	9434.64	3.96	0	19	9466	9452	9426	9412	9386	9460	9420	38	2830	500	6980	10	1	7680000	722	-47.96	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9450	-0.53	20240112	9320	0.86	20240103	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		304280	N	N	0	N	00	N
53	20240112	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	0	3	0.00	9440	1	0.01	9440	9440	9440	12270	6610	9440	9440.00	3.96	0	0	9466	9452	9426	9412	9386	9460	9420	38	2830	500	6980	10	1	7680000	725	-48.16	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.58	9250	20231024	2.05	9440	0.00	20240111	9320	1.29	20240103	9690	-2.58	20230320	9250	2.05	20231024	0.00	N	442900	500	38 억		304280	N	N	0	N	00	N
54	20240111	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	30	2	0.32	122179170	12976	484.54	9420	9440	9400	12230	6590	9410	9414.81	3.96	0	8	9430	9420	9410	9400	9390	9415	9395	38	2820	500	6960	10	1	7680000	725	-48.16	1.22	12	0.17	-196.00	7731.00	9690	20230320	-2.58	9250	20231024	2.05	9440	0.00	20240111	9320	1.29	20240103	9690	-2.58	20230320	9250	2.05	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
55	20240111	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	20	2	0.21	115628300	12282	458.63	9420	9430	9400	12230	6590	9410	9414.45	3.96	0	8	9430	9420	9410	9400	9390	9415	9395	38	2820	500	6960	10	1	7680000	724	-48.11	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.68	9250	20231024	1.95	9430	0.00	20240111	9320	1.18	20240103	9690	-2.68	20230320	9250	1.95	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
56	20240111	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	0	3	0.00	58202230	6186	230.99	9420	9420	9400	12230	6590	9410	9408.70	3.96	0	8	9430	9420	9410	9400	9390	9415	9395	38	2820	500	6960	10	1	7680000	723	-48.01	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9420	0.00	20240110	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
57	20240111	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-10	5	-0.11	26802740	2849	106.39	9420	9420	9400	12230	6590	9410	9407.77	3.96	0	8	9430	9420	9410	9400	9390	9415	9395	38	2820	500	6960	10	1	7680000	722	-47.96	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9420	0.00	20240110	9320	0.86	20240103	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
58	20240111	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-10	5	-0.11	23973330	2548	95.15	9420	9420	9400	12230	6590	9410	9408.69	3.96	0	8	9430	9420	9410	9400	9390	9415	9395	38	2820	500	6960	10	1	7680000	722	-47.96	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9420	0.00	20240110	9320	0.86	20240103	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
59	20240111	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-10	5	-0.11	21040530	2236	83.50	9420	9420	9400	12230	6590	9410	9409.90	3.96	0	8	9430	9420	9410	9400	9390	9415	9395	38	2820	500	6960	10	1	7680000	722	-47.96	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9420	0.00	20240110	9320	0.86	20240103	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
60	20240111	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	0	3	0.00	75290	8	0.30	9420	9420	9410	12230	6590	9410	9411.25	3.96	0	0	9430	9420	9410	9400	9390	9415	9395	38	2820	500	6960	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9420	0.00	20240110	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
61	20240111	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	10	2	0.11	9420	1	0.04	9420	9420	9420	12230	6590	9410	9420.00	3.96	0	0	9430	9420	9410	9400	9390	9415	9395	38	2820	500	6960	10	1	7680000	723	-48.06	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.79	9250	20231024	1.84	9420	0.00	20240110	9320	1.07	20240103	9690	-2.79	20230320	9250	1.84	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
62	20240110	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	20	2	0.21	25189010	2678	10.77	9420	9420	9400	12200	6580	9390	9405.90	3.96	0	0	9443	9416	9383	9356	9323	9420	9360	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9420	-0.11	20240110	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
63	20240110	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	20	2	0.21	25189010	2678	10.77	9420	9420	9400	12200	6580	9390	9405.90	3.96	0	0	9443	9416	9383	9356	9323	9420	9360	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9420	-0.11	20240110	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
64	20240110	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	20	2	0.21	20427550	2172	8.74	9420	9420	9400	12200	6580	9390	9404.95	3.96	0	0	9443	9416	9383	9356	9323	9420	9360	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9420	-0.11	20240110	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
65	20240110	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	10	2	0.11	19139640	2035	8.19	9420	9420	9400	12200	6580	9390	9405.23	3.96	0	0	9443	9416	9383	9356	9323	9420	9360	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9420	-0.21	20240110	9320	0.86	20240103	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
66	20240110	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	20	2	0.21	16319640	1735	6.98	9420	9420	9400	12200	6580	9390	9406.13	3.96	0	0	9443	9416	9383	9356	9323	9420	9360	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9420	-0.11	20240110	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
67	20240110	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	10	2	0.11	11078780	1178	4.74	9420	9420	9400	12200	6580	9390	9404.74	3.96	0	0	9443	9416	9383	9356	9323	9420	9360	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9420	-0.21	20240110	9320	0.86	20240103	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
68	20240110	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	20	2	0.21	5551580	590	2.37	9420	9420	9400	12200	6580	9390	9409.46	3.96	0	0	9443	9416	9383	9356	9323	9420	9360	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9420	-0.11	20240110	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
69	20240110	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	20	2	0.21	254080	27	0.11	9420	9420	9410	12200	6580	9390	9410.37	3.96	0	0	9443	9416	9383	9356	9323	9420	9360	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9420	-0.11	20240110	9320	0.97	20240103	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		304272	N	N	0	N	00	N
70	20240109	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	20	2	0.21	233439400	24858	185.38	9390	9410	9350	12180	6560	9370	9390.92	4.06	0	-8411	9396	9382	9366	9352	9336	9385	9355	38	2810	500	6930	10	1	7680000	721	-47.91	1.21	12	0.32	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9410	-0.21	20240109	9320	0.75	20240103	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311683	N	N	0	N	00	N
71	20240109	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	20	2	0.21	161220910	17167	128.03	9390	9410	9350	12180	6560	9370	9391.33	4.06	0	-720	9396	9382	9366	9352	9336	9385	9355	38	2810	500	6930	10	1	7680000	721	-47.91	1.21	12	0.22	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9410	-0.21	20240109	9320	0.75	20240103	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311683	N	N	0	N	00	N
72	20240109	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	20	2	0.21	152943060	16286	121.46	9390	9410	9350	12180	6560	9370	9391.08	4.06	0	-434	9396	9382	9366	9352	9336	9385	9355	38	2810	500	6930	10	1	7680000	721	-47.91	1.21	12	0.21	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9410	-0.21	20240109	9320	0.75	20240103	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311683	N	N	0	N	00	N
73	20240109	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	10	2	0.11	148644590	15828	118.04	9390	9410	9350	12180	6560	9370	9391.24	4.06	0	-214	9396	9382	9366	9352	9336	9385	9355	38	2810	500	6930	10	1	7680000	720	-47.86	1.21	12	0.21	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9410	-0.32	20240109	9320	0.64	20240103	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311683	N	N	0	N	00	N
74	20240109	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	10	2	0.11	145398030	15482	115.46	9390	9410	9350	12180	6560	9370	9391.42	4.06	0	-4	9396	9382	9366	9352	9336	9385	9355	38	2810	500	6930	10	1	7680000	720	-47.86	1.21	12	0.20	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9410	-0.32	20240109	9320	0.64	20240103	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311683	N	N	0	N	00	N
75	20240109	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	0	3	0.00	142331330	15155	113.02	9390	9410	9350	12180	6560	9370	9391.71	4.06	0	216	9396	9382	9366	9352	9336	9385	9355	38	2810	500	6930	10	1	7680000	720	-47.81	1.21	12	0.20	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9410	-0.43	20240109	9320	0.54	20240103	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311683	N	N	0	N	00	N
76	20240109	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	0	3	0.00	140090640	14916	111.24	9390	9410	9350	12180	6560	9370	9391.97	4.06	0	336	9396	9382	9366	9352	9336	9385	9355	38	2810	500	6930	10	1	7680000	720	-47.81	1.21	12	0.19	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9410	-0.43	20240109	9320	0.54	20240103	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311683	N	N	0	N	00	N
77	20240109	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-20	5	-0.21	37440	4	0.03	9390	9390	9350	12180	6560	9370	9360.00	4.06	0	0	9396	9382	9366	9352	9336	9385	9355	38	2810	500	6930	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9390	0.00	20240103	9320	0.32	20240103	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311683	N	N	0	N	00	N
78	20240108	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	10	2	0.11	125471370	13409	76.21	9370	9380	9350	12160	6560	9360	9357.25	4.06	0	81	9406	9382	9356	9332	9306	9395	9345	38	2800	500	6920	10	1	7680000	720	-47.81	1.21	12	0.17	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9390	-0.21	20240103	9320	0.54	20240103	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311602	N	N	0	N	00	N
79	20240108	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	121997460	13038	74.10	9370	9380	9350	12160	6560	9360	9357.07	4.06	0	81	9406	9382	9356	9332	9306	9395	9345	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.17	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311602	N	N	0	N	00	N
80	20240108	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	109384240	11691	66.45	9370	9380	9350	12160	6560	9360	9356.28	4.06	0	81	9406	9382	9356	9332	9306	9395	9345	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.15	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311602	N	N	0	N	00	N
81	20240108	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	93171010	9958	56.60	9370	9380	9350	12160	6560	9360	9356.40	4.06	0	8	9406	9382	9356	9332	9306	9395	9345	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.13	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9390	-0.43	20240103	9320	0.32	20240103	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311602	N	N	0	N	00	N
82	20240108	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	74461660	7957	45.22	9370	9380	9350	12160	6560	9360	9358.01	4.06	0	8	9406	9382	9356	9332	9306	9395	9345	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9390	-0.43	20240103	9320	0.32	20240103	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311602	N	N	0	N	00	N
83	20240108	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	38669900	4131	23.48	9370	9380	9350	12160	6560	9360	9360.91	4.06	0	8	9406	9382	9356	9332	9306	9395	9345	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.05	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311602	N	N	0	N	00	N
84	20240108	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	23890460	2552	14.50	9370	9380	9350	12160	6560	9360	9361.47	4.06	0	8	9406	9382	9356	9332	9306	9395	9345	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311602	N	N	0	N	00	N
85	20240108	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	2426260	259	1.47	9370	9380	9360	12160	6560	9360	9367.80	4.06	0	0	9406	9382	9356	9332	9306	9395	9345	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311602	N	N	0	N	00	N
86	20240105	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	164754880	17595	128.12	9330	9380	9330	12160	6560	9360	9363.73	4.05	0	835	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.23	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		310767	N	N	0	N	00	N
87	20240105	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	163772080	17490	127.36	9330	9380	9330	12160	6560	9360	9363.76	4.05	0	835	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.23	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		310767	N	N	0	N	00	N
88	20240105	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	10	2	0.11	137840170	14719	107.18	9330	9380	9330	12160	6560	9360	9364.78	4.05	0	814	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	720	-47.81	1.21	12	0.19	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9390	-0.21	20240103	9320	0.54	20240103	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		310767	N	N	0	N	00	N
89	20240105	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	124557630	13301	96.85	9330	9380	9330	12160	6560	9360	9364.53	4.05	0	815	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.17	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9320	0.43	20240103	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		310767	N	N	0	N	00	N
90	20240105	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	10	2	0.11	83694040	8939	65.09	9330	9380	9330	12160	6560	9360	9362.80	4.05	0	815	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	720	-47.81	1.21	12	0.12	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9390	-0.21	20240103	9320	0.54	20240103	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		310767	N	N	0	N	00	N
91	20240105	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	20	2	0.21	74725030	7982	58.12	9330	9380	9330	12160	6560	9360	9361.69	4.05	0	815	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	720	-47.86	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9390	-0.11	20240103	9320	0.64	20240103	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		310767	N	N	0	N	00	N
92	20240105	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	26655090	2851	20.76	9330	9360	9330	12160	6560	9360	9349.38	4.05	0	533	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9390	-0.43	20240103	9320	0.32	20240103	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		310767	N	N	0	N	00	N
93	20240105	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	5529560	591	4.30	9330	9360	9330	12160	6560	9360	9356.28	4.05	0	5	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9390	-0.53	20240103	9320	0.21	20240103	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		310767	N	N	0	N	00	N
94	20240104	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	30	2	0.32	128168760	13733	230.07	9320	9360	9320	12120	6540	9330	9332.90	4.03	0	1338	9416	9372	9346	9302	9276	9360	9290	38	2790	500	6900	10	1	7680000	719	-47.76	1.21	12	0.18	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9320	0.43	20240104	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		309429	N	N	0	N	00	N
95	20240104	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	20	2	0.21	126307980	13534	226.74	9320	9360	9320	12120	6540	9330	9332.64	4.03	0	1325	9416	9372	9346	9302	9276	9360	9290	38	2790	500	6900	10	1	7680000	718	-47.70	1.21	12	0.18	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9390	-0.43	20240103	9320	0.32	20240104	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309429	N	N	0	N	00	N
96	20240104	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	118050330	12650	211.93	9320	9360	9320	12120	6540	9330	9332.04	4.03	0	1325	9416	9372	9346	9302	9276	9360	9290	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.16	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9390	-0.53	20240103	9320	0.21	20240104	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309429	N	N	0	N	00	N
97	20240104	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	109177300	11700	196.01	9320	9360	9320	12120	6540	9330	9331.39	4.03	0	1322	9416	9372	9346	9302	9276	9360	9290	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.15	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9390	-0.53	20240103	9320	0.21	20240104	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309429	N	N	0	N	00	N
98	20240104	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	99429350	10656	178.52	9320	9360	9320	12120	6540	9330	9330.83	4.03	0	1241	9416	9372	9346	9302	9276	9360	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9390	-0.64	20240103	9320	0.11	20240104	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309429	N	N	0	N	00	N
99	20240104	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	91390730	9795	164.10	9320	9360	9320	12120	6540	9330	9330.35	4.03	0	855	9416	9372	9346	9302	9276	9360	9290	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.13	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9390	-0.53	20240103	9320	0.21	20240104	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309429	N	N	0	N	00	N
100	20240104	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	9816980	1052	17.62	9320	9360	9320	12120	6540	9330	9331.73	4.03	0	2	9416	9372	9346	9302	9276	9360	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9390	-0.64	20240103	9320	0.11	20240104	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309429	N	N	0	N	00	N
101	20240104	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-10	5	-0.11	493960	53	0.89	9320	9320	9320	12120	6540	9330	9320.00	4.03	0	0	9416	9372	9346	9302	9276	9360	9290	38	2790	500	6900	10	1	7680000	716	-47.55	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9390	-0.75	20240103	9320	0.00	20240104	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309429	N	N	0	N	00	N
102	20240103	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-40	5	-0.43	55704800	5969	84.85	9390	9390	9320	12180	6560	9370	9332.40	4.03	0	-4994	9403	9386	9363	9346	9323	9395	9355	38	2810	500	6930	10	1	7680000	717	-47.60	1.21	12	0.08	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9390	-0.64	20240103	9320	0.11	20240103	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309423	N	N	0	N	00	N
103	20240103	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-30	5	-0.32	54295820	5818	82.70	9390	9390	9320	12180	6560	9370	9332.39	4.03	0	-4994	9403	9386	9363	9346	9323	9395	9355	38	2810	500	6930	10	1	7680000	717	-47.65	1.21	12	0.08	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9390	-0.53	20240103	9320	0.21	20240103	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309423	N	N	0	N	00	N
104	20240103	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-40	5	-0.43	6348870	679	9.65	9390	9390	9330	12180	6560	9370	9350.32	4.03	0	-301	9403	9386	9363	9346	9323	9395	9355	38	2810	500	6930	10	1	7680000	717	-47.60	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9390	-0.64	20240103	9330	0.00	20240103	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309423	N	N	0	N	00	N
105	20240103	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-10	5	-0.11	1358440	145	2.06	9390	9390	9360	12180	6560	9370	9368.55	4.03	0	-1	9403	9386	9363	9346	9323	9395	9355	38	2810	500	6930	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9340	0.21	20240102	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		309423	N	N	0	N	00	N
106	20240103	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-10	5	-0.11	1358440	145	2.06	9390	9390	9360	12180	6560	9370	9368.55	4.03	0	-1	9403	9386	9363	9346	9323	9395	9355	38	2810	500	6930	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9340	0.21	20240102	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		309423	N	N	0	N	00	N
107	20240103	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-10	5	-0.11	140530	15	0.21	9390	9390	9360	12180	6560	9370	9368.67	4.03	0	0	9403	9386	9363	9346	9323	9395	9355	38	2810	500	6930	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9390	-0.32	20240103	9340	0.21	20240102	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		309423	N	N	0	N	00	N
108	20240103	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	20	2	0.21	9390	1	0.01	9390	9390	9390	12180	6560	9370	9390.00	4.03	0	0	9403	9386	9363	9346	9323	9395	9355	38	2810	500	6930	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9390	0.00	20240103	9340	0.54	20240102	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		309423	N	N	0	N	00	N
109	20240103	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	20	2	0.21	9390	1	0.01	9390	9390	9390	12180	6560	9370	9390.00	4.03	0	0	9403	9386	9363	9346	9323	9395	9355	38	2810	500	6930	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9390	0.00	20240103	9340	0.54	20240102	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		309423	N	N	0	N	00	N
110	20240102	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	20	2	0.21	65792210	7025	17.51	9350	9380	9340	12150	6550	9350	9365.44	4.02	0	345	9410	9380	9340	9310	9270	9360	9290	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9380	-0.11	20240102	9340	0.32	20240102	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
111	20240102	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	20	2	0.21	65426680	6986	17.41	9350	9380	9340	12150	6550	9350	9365.40	4.02	0	349	9410	9380	9340	9310	9270	9360	9290	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9380	-0.11	20240102	9340	0.32	20240102	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
112	20240102	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	41739490	4458	11.11	9350	9380	9340	12150	6550	9350	9362.83	4.02	0	358	9410	9380	9340	9310	9270	9360	9290	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9380	-0.32	20240102	9340	0.11	20240102	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
113	20240102	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	28577180	3053	7.61	9350	9370	9340	12150	6550	9350	9360.36	4.02	0	359	9410	9380	9340	9310	9270	9360	9290	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9370	-0.21	20240102	9340	0.11	20240102	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
114	20240102	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	23709180	2533	6.31	9350	9370	9340	12150	6550	9350	9360.12	4.02	0	359	9410	9380	9340	9310	9270	9360	9290	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9370	-0.21	20240102	9340	0.11	20240102	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
115	20240102	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	21820480	2331	5.81	9350	9370	9340	12150	6550	9350	9361.00	4.02	0	359	9410	9380	9340	9310	9270	9360	9290	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9370	-0.21	20240102	9340	0.11	20240102	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
116	20240102	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	869550	93	0.23	9350	9350	9350	12150	6550	9350	9350.00	4.02	0	0	9410	9380	9340	9310	9270	9360	9290	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9350	0.00	20240102	9350	0.00	20240102	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
117	20240102	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	4.02	0	0	9410	9380	9340	9310	9270	9360	9290	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	0	0.00	0	0	0.00	0	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N