KissMeData/445360/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4243115	2005	48.23	2110	2130	2110	2745	1485	2115	2116.27	0.02	0	-1638	2138	2126	2118	2106	2098	2125	2105	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.05	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1035	N	N	0	N	00	N
3	20240123	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2157725	1019	24.51	2110	2130	2110	2745	1485	2115	2117.49	0.02	0	-919	2138	2126	2118	2106	2098	2125	2105	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1035	N	N	0	N	00	N
4	20240123	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	366640	173	4.16	2110	2130	2110	2745	1485	2115	2119.31	0.02	0	-173	2138	2126	2118	2106	2098	2125	2105	4	630	100	1480	5	1	4310000	91	-78.52	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.42	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		1035	N	N	0	N	00	N
5	20240123	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	14770	7	0.17	2110	2110	2110	2745	1485	2115	2110.00	0.02	0	-7	2138	2126	2118	2106	2098	2125	2105	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1035	N	N	0	N	00	N
6	20240119	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	8365635	3948	81.40	2105	2140	2105	2780	1500	2140	2118.96	0.02	0	-1263	2186	2162	2136	2112	2086	2150	2100	4	640	100	1490	5	1	4310000	91	-78.33	1.09	12	0.09	-27.00	1949.00	2195	20230414	-3.64	1995	20230113	6.02	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1024	N	N	0	N	00	N
7	20240119	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	7132390	3365	69.38	2105	2140	2105	2780	1500	2140	2119.58	0.02	0	-1224	2186	2162	2136	2112	2086	2150	2100	4	640	100	1490	5	1	4310000	91	-78.52	1.09	12	0.08	-27.00	1949.00	2195	20230414	-3.42	1995	20230113	6.27	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		1024	N	N	0	N	00	N
8	20240119	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	5478740	2584	53.28	2105	2140	2105	2780	1500	2140	2120.26	0.02	0	-1116	2186	2162	2136	2112	2086	2150	2100	4	640	100	1490	5	1	4310000	91	-78.52	1.09	12	0.06	-27.00	1949.00	2195	20230414	-3.42	1995	20230113	6.27	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		1024	N	N	0	N	00	N
9	20240119	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	3568085	1683	34.70	2105	2140	2105	2780	1500	2140	2120.07	0.02	0	-841	2186	2162	2136	2112	2086	2150	2100	4	640	100	1490	5	1	4310000	91	-78.52	1.09	12	0.04	-27.00	1949.00	2195	20230414	-3.42	1995	20230113	6.27	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		1024	N	N	0	N	00	N
10	20240119	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	1712595	808	16.66	2105	2140	2105	2780	1500	2140	2119.55	0.02	0	-553	2186	2162	2136	2112	2086	2150	2100	4	640	100	1490	5	1	4310000	91	-78.52	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.42	1995	20230113	6.27	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		1024	N	N	0	N	00	N
11	20240119	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	987480	466	9.61	2105	2140	2105	2780	1500	2140	2119.06	0.02	0	-298	2186	2162	2136	2112	2086	2150	2100	4	640	100	1490	5	1	4310000	92	-78.70	1.09	12	0.01	-27.00	1949.00	2195	20230414	-3.19	1995	20230113	6.52	2160	-1.62	20240118	2065	2.91	20240104	2195	-3.19	20230414	2000	6.25	20231115	0.00	N	445360	100	4 억		1024	N	N	0	N	00	N
12	20240119	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	431900	204	4.21	2105	2140	2105	2780	1500	2140	2117.16	0.02	0	-122	2186	2162	2136	2112	2086	2150	2100	4	640	100	1490	5	1	4310000	91	-78.52	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.42	1995	20230113	6.27	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		1024	N	N	0	N	00	N
13	20240119	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.02	0	0	2186	2162	2136	2112	2086	2150	2100	4	640	100	1490	5	1	4310000	92	-79.26	1.10	12	0.00	-27.00	1949.00	2195	20230414	-2.51	1995	20230113	7.27	2160	-0.93	20240118	2065	3.63	20240104	2195	-2.51	20230414	2000	7.00	20231115	0.00	N	445360	100	4 억		1024	N	N	0	N	00	N
14	20240118	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	10262665	4850	240.81	2160	2160	2110	2780	1500	2140	2116.01	0.02	0	-3377	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4310000	92	-79.26	1.10	12	0.11	-27.00	1949.00	2195	20230414	-2.51	1980	20230112	8.08	2160	-0.93	20240118	2065	3.63	20240104	2195	-2.51	20230414	2000	7.00	20231115	0.00	N	445360	100	4 억		967	N	N	0	N	00	N
15	20240118	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	9549995	4513	224.08	2160	2160	2110	2780	1500	2140	2116.11	0.02	0	-3063	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4310000	91	-78.33	1.09	12	0.10	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		967	N	N	0	N	00	N
16	20240118	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	2032795	956	47.47	2160	2160	2110	2780	1500	2140	2126.35	0.02	0	-578	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4310000	91	-78.52	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		967	N	N	0	N	00	N
17	20240118	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	895695	418	20.75	2160	2160	2110	2780	1500	2140	2142.81	0.02	0	-40	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	1980	20230112	6.57	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		967	N	N	0	N	00	N
18	20240118	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	853305	398	19.76	2160	2160	2120	2780	1500	2140	2143.98	0.02	0	-21	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4310000	92	-79.26	1.10	12	0.01	-27.00	1949.00	2195	20230414	-2.51	1980	20230112	8.08	2160	-0.93	20240118	2065	3.63	20240104	2195	-2.51	20230414	2000	7.00	20231115	0.00	N	445360	100	4 억		967	N	N	0	N	00	N
19	20240118	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	4310	2	0.10	2160	2160	2150	2780	1500	2140	2155.00	0.02	0	0	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4310000	93	-79.63	1.10	12	0.00	-27.00	1949.00	2195	20230414	-2.05	1980	20230112	8.59	2160	-0.46	20240118	2065	4.12	20240104	2195	-2.05	20230414	2000	7.50	20231115	0.00	N	445360	100	4 억		967	N	N	0	N	00	N
20	20240118	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	4310	2	0.10	2160	2160	2150	2780	1500	2140	2155.00	0.02	0	0	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4310000	93	-79.63	1.10	12	0.00	-27.00	1949.00	2195	20230414	-2.05	1980	20230112	8.59	2160	-0.46	20240118	2065	4.12	20240104	2195	-2.05	20230414	2000	7.50	20231115	0.00	N	445360	100	4 억		967	N	N	0	N	00	N
21	20240118	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	2160	1	0.05	2160	2160	2160	2780	1500	2140	2160.00	0.02	0	0	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4310000	93	-80.00	1.11	12	0.00	-27.00	1949.00	2195	20230414	-1.59	1980	20230112	9.09	2160	0.00	20240118	2065	4.60	20240104	2195	-1.59	20230414	2000	8.00	20231115	0.00	N	445360	100	4 억		967	N	N	0	N	00	N
22	20240117	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4261355	2014	30.09	2115	2140	2115	2765	1495	2130	2115.87	0.02	0	-9	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	92	-79.26	1.10	12	0.05	-27.00	1949.00	2195	20230414	-2.51	1980	20230112	8.08	2140	0.00	20240117	2065	3.63	20240104	2195	-2.51	20230414	2000	7.00	20231115	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
23	20240117	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	4235920	2002	29.91	2115	2125	2115	2765	1495	2130	2115.84	0.02	0	-8	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	-78.33	1.09	12	0.05	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2135	-0.94	20240112	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
24	20240117	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	3910160	1848	27.61	2115	2125	2115	2765	1495	2130	2115.89	0.02	0	-8	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	-78.33	1.09	12	0.04	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2135	-0.94	20240112	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
25	20240117	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1457625	689	10.29	2115	2120	2115	2765	1495	2130	2115.57	0.02	0	-3	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2135	-0.70	20240112	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
26	20240117	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	1112795	526	7.86	2115	2120	2115	2765	1495	2130	2115.58	0.02	0	-3	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	-78.33	1.09	12	0.01	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2135	-0.94	20240112	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
27	20240117	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	738355	349	5.21	2115	2120	2115	2765	1495	2130	2115.63	0.02	0	-3	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.01	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2135	-0.70	20240112	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
28	20240117	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	372370	176	2.63	2115	2120	2115	2765	1495	2130	2115.74	0.02	0	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	-78.33	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2135	-0.94	20240112	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
29	20240117	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	10575	5	0.07	2115	2115	2115	2765	1495	2130	2115.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4310000	91	-78.33	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2135	-0.94	20240112	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
30	20240116	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14165005	6693	278.76	2115	2130	2115	2765	1495	2130	2116.39	0.02	0	-85	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4310000	92	-78.89	1.09	12	0.16	-27.00	1949.00	2195	20230414	-2.96	1980	20230112	7.58	2135	-0.23	20240112	2065	3.15	20240104	2195	-2.96	20230414	1995	6.77	20230116	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
31	20240116	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	13947755	6591	274.51	2115	2120	2115	2765	1495	2130	2116.18	0.02	0	-84	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.15	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2135	-0.70	20240112	2065	2.66	20240104	2195	-3.42	20230414	1995	6.27	20230116	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
32	20240116	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1802390	851	35.44	2115	2120	2115	2765	1495	2130	2117.97	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2135	-0.70	20240112	2065	2.66	20240104	2195	-3.42	20230414	1995	6.27	20230116	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
33	20240116	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1410190	666	27.74	2115	2120	2115	2765	1495	2130	2117.40	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2135	-0.70	20240112	2065	2.66	20240104	2195	-3.42	20230414	1995	6.27	20230116	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
34	20240116	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1028590	486	20.24	2115	2120	2115	2765	1495	2130	2116.44	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.01	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2135	-0.70	20240112	2065	2.66	20240104	2195	-3.42	20230414	1995	6.27	20230116	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
35	20240116	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	634645	300	12.49	2115	2120	2115	2765	1495	2130	2115.48	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.01	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2135	-0.70	20240112	2065	2.66	20240104	2195	-3.42	20230414	1995	6.27	20230116	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
36	20240116	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	245395	116	4.83	2115	2120	2115	2765	1495	2130	2115.47	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4310000	91	-78.33	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2135	-0.94	20240112	2065	2.42	20240104	2195	-3.64	20230414	1995	6.02	20230116	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
37	20240116	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4310000	92	-78.89	1.09	12	0.00	-27.00	1949.00	2195	20230414	-2.96	1980	20230112	7.58	2135	-0.23	20240112	2065	3.15	20240104	2195	-2.96	20230414	1995	6.77	20230116	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
38	20240115	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5101410	2401	25.09	2125	2130	2120	2765	1495	2130	2124.70	0.02	0	8	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	4310000	92	-78.89	1.09	12	0.06	-27.00	1949.00	2195	20230414	-2.96	1980	20230112	7.58	2135	-0.23	20240112	2065	3.15	20240104	2195	-2.96	20230414	1995	6.77	20230116	0.00	N	445360	100	4 억		1053	N	N	0	N	00	N
39	20240115	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4909815	2311	24.15	2125	2130	2120	2765	1495	2130	2124.54	0.02	0	8	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	4310000	92	-78.89	1.09	12	0.05	-27.00	1949.00	2195	20230414	-2.96	1980	20230112	7.58	2135	-0.23	20240112	2065	3.15	20240104	2195	-2.96	20230414	1995	6.77	20230116	0.00	N	445360	100	4 억		1053	N	N	0	N	00	N
40	20240115	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4525100	2130	22.26	2125	2130	2120	2765	1495	2130	2124.46	0.02	0	8	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	4310000	92	-78.89	1.09	12	0.05	-27.00	1949.00	2195	20230414	-2.96	1980	20230112	7.58	2135	-0.23	20240112	2065	3.15	20240104	2195	-2.96	20230414	1995	6.77	20230116	0.00	N	445360	100	4 억		1053	N	N	0	N	00	N
41	20240115	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	2837680	1336	13.96	2125	2130	2120	2765	1495	2130	2124.01	0.02	0	8	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.03	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2135	-0.70	20240112	2065	2.66	20240104	2195	-3.42	20230414	1995	6.27	20230116	0.00	N	445360	100	4 억		1053	N	N	0	N	00	N
42	20240115	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1858160	875	9.14	2125	2130	2120	2765	1495	2130	2123.61	0.02	0	6	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	4310000	92	-78.70	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.19	1980	20230112	7.32	2135	-0.47	20240112	2065	2.91	20240104	2195	-3.19	20230414	1995	6.52	20230116	0.00	N	445360	100	4 억		1053	N	N	0	N	00	N
43	20240115	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	889100	419	4.38	2125	2125	2120	2765	1495	2130	2121.96	0.02	0	2	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	4310000	92	-78.70	1.09	12	0.01	-27.00	1949.00	2195	20230414	-3.19	1980	20230112	7.32	2135	-0.47	20240112	2065	2.91	20240104	2195	-3.19	20230414	1995	6.52	20230116	0.00	N	445360	100	4 억		1053	N	N	0	N	00	N
44	20240115	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	485575	229	2.39	2125	2125	2120	2765	1495	2130	2120.41	0.02	0	2	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	4310000	92	-78.70	1.09	12	0.01	-27.00	1949.00	2195	20230414	-3.19	1980	20230112	7.32	2135	-0.47	20240112	2065	2.91	20240104	2195	-3.19	20230414	1995	6.52	20230116	0.00	N	445360	100	4 억		1053	N	N	0	N	00	N
45	20240115	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	76340	36	0.38	2125	2125	2120	2765	1495	2130	2120.56	0.02	0	0	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2135	-0.70	20240112	2065	2.66	20240104	2195	-3.42	20230414	1995	6.27	20230116	0.00	N	445360	100	4 억		1053	N	N	0	N	00	N
46	20240112	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	20336785	9570	195.27	2120	2135	2120	2745	1485	2115	2125.06	0.02	0	-3	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	92	-78.89	1.09	12	0.22	-27.00	1949.00	2195	20230414	-2.96	1980	20230112	7.58	2135	-0.23	20240112	2065	3.15	20240104	2195	-2.96	20230414	1980	7.58	20230112	0.00	N	445360	100	4 억		1056	N	N	0	N	00	N
47	20240112	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	20047100	9434	192.49	2120	2130	2120	2745	1485	2115	2124.98	0.02	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	92	-78.89	1.09	12	0.22	-27.00	1949.00	2195	20230414	-2.96	1980	20230112	7.58	2130	0.00	20240112	2065	3.15	20240104	2195	-2.96	20230414	1980	7.58	20230112	0.00	N	445360	100	4 억		1056	N	N	0	N	00	N
48	20240112	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	16501200	7769	158.52	2120	2130	2120	2745	1485	2115	2123.98	0.02	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	92	-78.70	1.09	12	0.18	-27.00	1949.00	2195	20230414	-3.19	1980	20230112	7.32	2130	-0.23	20240112	2065	2.91	20240104	2195	-3.19	20230414	1980	7.32	20230112	0.00	N	445360	100	4 억		1056	N	N	0	N	00	N
49	20240112	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	16501200	7769	158.52	2120	2130	2120	2745	1485	2115	2123.98	0.02	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	92	-78.70	1.09	12	0.18	-27.00	1949.00	2195	20230414	-3.19	1980	20230112	7.32	2130	-0.23	20240112	2065	2.91	20240104	2195	-3.19	20230414	1980	7.32	20230112	0.00	N	445360	100	4 억		1056	N	N	0	N	00	N
50	20240112	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	12183200	5737	117.06	2120	2130	2120	2745	1485	2115	2123.62	0.02	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	92	-78.70	1.09	12	0.13	-27.00	1949.00	2195	20230414	-3.19	1980	20230112	7.32	2130	-0.23	20240112	2065	2.91	20240104	2195	-3.19	20230414	1980	7.32	20230112	0.00	N	445360	100	4 억		1056	N	N	0	N	00	N
51	20240112	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	7572075	3567	72.78	2120	2130	2120	2745	1485	2115	2122.81	0.02	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	92	-78.70	1.09	12	0.08	-27.00	1949.00	2195	20230414	-3.19	1980	20230112	7.32	2130	-0.23	20240112	2065	2.91	20240104	2195	-3.19	20230414	1980	7.32	20230112	0.00	N	445360	100	4 억		1056	N	N	0	N	00	N
52	20240112	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	5444935	2566	52.36	2120	2125	2120	2745	1485	2115	2121.95	0.02	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	92	-78.70	1.09	12	0.06	-27.00	1949.00	2195	20230414	-3.19	1980	20230112	7.32	2125	0.00	20240112	2065	2.91	20240104	2195	-3.19	20230414	1980	7.32	20230112	0.00	N	445360	100	4 억		1056	N	N	0	N	00	N
53	20240112	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	0	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	-0.24	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		1056	N	N	0	N	00	N
54	20240111	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	10348820	4895	170.20	2120	2120	2110	2740	1480	2110	2114.16	0.02	0	-21	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.11	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	0.00	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		1077	N	N	0	N	00	N
55	20240111	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	10340355	4891	170.06	2120	2120	2110	2740	1480	2110	2114.16	0.02	0	-20	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.11	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	0.00	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		1077	N	N	0	N	00	N
56	20240111	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9619140	4550	158.21	2120	2120	2110	2740	1480	2110	2114.10	0.02	0	-19	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.11	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	0.00	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		1077	N	N	0	N	00	N
57	20240111	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8298465	3925	136.47	2120	2120	2110	2740	1480	2110	2114.26	0.02	0	-19	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-78.15	1.08	12	0.09	-27.00	1949.00	2195	20230414	-3.87	1980	20230112	6.57	2120	0.00	20240109	2065	2.18	20240104	2195	-3.87	20230414	1980	6.57	20230112	0.00	N	445360	100	4 억		1077	N	N	0	N	00	N
58	20240111	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5918385	2797	97.25	2120	2120	2110	2740	1480	2110	2115.98	0.02	0	-19	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-78.15	1.08	12	0.06	-27.00	1949.00	2195	20230414	-3.87	1980	20230112	6.57	2120	0.00	20240109	2065	2.18	20240104	2195	-3.87	20230414	1980	6.57	20230112	0.00	N	445360	100	4 억		1077	N	N	0	N	00	N
59	20240111	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4609185	2177	75.70	2120	2120	2110	2740	1480	2110	2117.22	0.02	0	-19	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-78.15	1.08	12	0.05	-27.00	1949.00	2195	20230414	-3.87	1980	20230112	6.57	2120	0.00	20240109	2065	2.18	20240104	2195	-3.87	20230414	1980	6.57	20230112	0.00	N	445360	100	4 억		1077	N	N	0	N	00	N
60	20240111	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4566985	2157	75.00	2120	2120	2115	2740	1480	2110	2117.29	0.02	0	-19	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.05	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	0.00	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		1077	N	N	0	N	00	N
61	20240111	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2126275	1003	34.87	2120	2120	2115	2740	1480	2110	2119.92	0.02	0	-14	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	0.00	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		1077	N	N	0	N	00	N
62	20240110	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6075560	2876	20.07	2115	2120	2105	2745	1485	2115	2112.50	0.02	0	78	2141	2127	2106	2092	2071	2135	2100	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.07	-27.00	1949.00	2195	20230414	-3.87	1980	20230112	6.57	2120	0.00	20240109	2065	2.18	20240104	2195	-3.87	20230414	1980	6.57	20230112	0.00	N	445360	100	4 억		999	N	N	0	N	00	N
63	20240110	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5851395	2770	19.33	2115	2120	2105	2745	1485	2115	2112.42	0.02	0	72	2141	2127	2106	2092	2071	2135	2100	4	630	100	1480	5	1	4310000	91	-78.52	1.09	12	0.06	-27.00	1949.00	2195	20230414	-3.42	1980	20230112	7.07	2120	0.00	20240109	2065	2.66	20240104	2195	-3.42	20230414	1980	7.07	20230112	0.00	N	445360	100	4 억		999	N	N	0	N	00	N
64	20240110	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5849275	2769	19.32	2115	2115	2105	2745	1485	2115	2112.41	0.02	0	72	2141	2127	2106	2092	2071	2135	2100	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.06	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	-0.24	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		999	N	N	0	N	00	N
65	20240110	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3818875	1809	12.62	2115	2115	2105	2745	1485	2115	2111.04	0.02	0	73	2141	2127	2106	2092	2071	2135	2100	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.04	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	-0.24	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		999	N	N	0	N	00	N
66	20240110	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2633480	1246	8.69	2115	2115	2105	2745	1485	2115	2113.55	0.02	0	73	2141	2127	2106	2092	2071	2135	2100	4	630	100	1480	5	1	4310000	91	-77.96	1.08	12	0.03	-27.00	1949.00	2195	20230414	-4.10	1980	20230112	6.31	2120	-0.71	20240109	2065	1.94	20240104	2195	-4.10	20230414	1980	6.31	20230112	0.00	N	445360	100	4 억		999	N	N	0	N	00	N
67	20240110	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2633480	1246	8.69	2115	2115	2105	2745	1485	2115	2113.55	0.02	0	73	2141	2127	2106	2092	2071	2135	2100	4	630	100	1480	5	1	4310000	91	-77.96	1.08	12	0.03	-27.00	1949.00	2195	20230414	-4.10	1980	20230112	6.31	2120	-0.71	20240109	2065	1.94	20240104	2195	-4.10	20230414	1980	6.31	20230112	0.00	N	445360	100	4 억		999	N	N	0	N	00	N
68	20240110	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2262890	1070	7.47	2115	2115	2105	2745	1485	2115	2114.85	0.02	0	16	2141	2127	2106	2092	2071	2135	2100	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	-0.24	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		999	N	N	0	N	00	N
69	20240110	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	0	2141	2127	2106	2092	2071	2135	2100	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	-0.24	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		999	N	N	0	N	00	N
70	20240109	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	30201690	14333	131.17	2105	2120	2085	2710	1460	2085	2107.14	0.02	0	6793	2121	2102	2091	2072	2061	2112	2082	4	625	100	1450	5	1	4310000	91	-78.33	1.09	12	0.33	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	-0.24	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
71	20240109	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	29882325	14182	129.79	2105	2120	2085	2710	1460	2085	2107.06	0.02	0	6793	2121	2102	2091	2072	2061	2112	2082	4	625	100	1450	5	1	4310000	91	-78.33	1.09	12	0.33	-27.00	1949.00	2195	20230414	-3.64	1980	20230112	6.82	2120	-0.24	20240109	2065	2.42	20240104	2195	-3.64	20230414	1980	6.82	20230112	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
72	20240109	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	16805035	7987	73.09	2105	2115	2085	2710	1460	2085	2104.05	0.02	0	1860	2121	2102	2091	2072	2061	2112	2082	4	625	100	1450	5	1	4310000	91	-78.15	1.08	12	0.19	-27.00	1949.00	2195	20230414	-3.87	1980	20230112	6.57	2115	-0.24	20240109	2065	2.18	20240104	2195	-3.87	20230414	1980	6.57	20230112	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
73	20240109	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	10060600	4788	43.82	2105	2110	2085	2710	1460	2085	2101.21	0.02	0	-8	2121	2102	2091	2072	2061	2112	2082	4	625	100	1450	5	1	4310000	91	-78.15	1.08	12	0.11	-27.00	1949.00	2195	20230414	-3.87	1980	20230112	6.57	2110	0.00	20240108	2065	2.18	20240104	2195	-3.87	20230414	1980	6.57	20230112	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
74	20240109	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	6170320	2940	26.91	2105	2110	2085	2710	1460	2085	2098.75	0.02	0	-3	2121	2102	2091	2072	2061	2112	2082	4	625	100	1450	5	1	4310000	91	-77.78	1.08	12	0.07	-27.00	1949.00	2195	20230414	-4.33	1980	20230112	6.06	2110	0.00	20240108	2065	1.69	20240104	2195	-4.33	20230414	1980	6.06	20230112	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
75	20240109	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2947395	1404	12.85	2105	2110	2085	2710	1460	2085	2099.28	0.02	0	-2	2121	2102	2091	2072	2061	2112	2082	4	625	100	1450	5	1	4310000	90	-77.59	1.07	12	0.03	-27.00	1949.00	2195	20230414	-4.56	1980	20230112	5.81	2110	0.00	20240108	2065	1.45	20240104	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
76	20240109	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	1061895	504	4.61	2105	2110	2085	2710	1460	2085	2106.93	0.02	0	-2	2121	2102	2091	2072	2061	2112	2082	4	625	100	1450	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	1980	20230112	6.57	2110	0.00	20240108	2065	2.18	20240104	2195	-3.87	20230414	1980	6.57	20230112	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
77	20240109	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	216285	103	0.94	2105	2105	2085	2710	1460	2085	2099.85	0.02	0	-1	2121	2102	2091	2072	2061	2112	2082	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.00	-27.00	1949.00	2195	20230414	-5.01	1980	20230112	5.30	2110	-1.18	20240108	2065	0.97	20240104	2195	-5.01	20230414	1980	5.30	20230112	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
78	20240108	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	22825095	10926	229.39	2080	2110	2080	2720	1470	2095	2089.06	0.02	0	-3467	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.25	-27.00	1949.00	2195	20230414	-5.01	1980	20230112	5.30	2110	-1.18	20240108	2065	0.97	20240104	2195	-5.01	20230414	1980	5.30	20230112	0.00	N	445360	100	4 억		981	N	N	0	N	00	N
79	20240108	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	22802140	10915	229.16	2080	2110	2080	2720	1470	2095	2089.06	0.02	0	-3467	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.25	-27.00	1949.00	2195	20230414	-5.01	1980	20230112	5.30	2110	-1.18	20240108	2065	0.97	20240104	2195	-5.01	20230414	1980	5.30	20230112	0.00	N	445360	100	4 억		981	N	N	0	N	00	N
80	20240108	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	16396930	7841	164.62	2080	2110	2080	2720	1470	2095	2091.18	0.02	0	-2976	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.18	-27.00	1949.00	2195	20230414	-4.78	1980	20230112	5.56	2110	-0.95	20240108	2065	1.21	20240104	2195	-4.78	20230414	1980	5.56	20230112	0.00	N	445360	100	4 억		981	N	N	0	N	00	N
81	20240108	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	12789590	6111	128.30	2080	2110	2080	2720	1470	2095	2092.88	0.02	0	-2397	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.14	-27.00	1949.00	2195	20230414	-4.78	1980	20230112	5.56	2110	-0.95	20240108	2065	1.21	20240104	2195	-4.78	20230414	1980	5.56	20230112	0.00	N	445360	100	4 억		981	N	N	0	N	00	N
82	20240108	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11590010	5536	116.23	2080	2110	2080	2720	1470	2095	2093.57	0.02	0	-1822	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.13	-27.00	1949.00	2195	20230414	-4.78	1980	20230112	5.56	2110	-0.95	20240108	2065	1.21	20240104	2195	-4.78	20230414	1980	5.56	20230112	0.00	N	445360	100	4 억		981	N	N	0	N	00	N
83	20240108	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10151445	4848	101.78	2080	2110	2080	2720	1470	2095	2093.94	0.02	0	-1246	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.78	1980	20230112	5.56	2110	-0.95	20240108	2065	1.21	20240104	2195	-4.78	20230414	1980	5.56	20230112	0.00	N	445360	100	4 억		981	N	N	0	N	00	N
84	20240108	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2445040	1170	24.56	2080	2100	2080	2720	1470	2095	2089.78	0.02	0	-678	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.03	-27.00	1949.00	2195	20230414	-4.56	1980	20230112	5.81	2105	-0.48	20240105	2065	1.45	20240104	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		981	N	N	0	N	00	N
85	20240108	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	673440	323	6.78	2080	2090	2080	2720	1470	2095	2084.95	0.02	0	-73	2125	2110	2090	2075	2055	2117	2082	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.01	-27.00	1949.00	2195	20230414	-4.78	1980	20230112	5.56	2105	-0.71	20240105	2065	1.21	20240104	2195	-4.78	20230414	1980	5.56	20230112	0.00	N	445360	100	4 억		981	N	N	0	N	00	N
86	20240105	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	9916025	4763	65.28	2080	2105	2070	2695	1455	2075	2081.89	0.02	0	-13	2108	2091	2078	2061	2048	2090	2060	4	620	100	1450	5	1	4310000	90	-77.59	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.56	1980	20230112	5.81	2105	-0.48	20240105	2065	1.45	20240104	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		994	N	N	0	N	00	N
87	20240105	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9913930	4762	65.27	2080	2105	2070	2695	1455	2075	2081.88	0.02	0	-13	2108	2091	2078	2061	2048	2090	2060	4	620	100	1450	5	1	4310000	89	-76.85	1.06	12	0.11	-27.00	1949.00	2195	20230414	-5.47	1980	20230112	4.80	2105	-1.43	20240105	2065	0.48	20240104	2195	-5.47	20230414	1980	4.80	20230112	0.00	N	445360	100	4 억		994	N	N	0	N	00	N
88	20240105	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	9911855	4761	65.25	2080	2105	2070	2695	1455	2075	2081.89	0.02	0	-13	2108	2091	2078	2061	2048	2090	2060	4	620	100	1450	5	1	4310000	90	-77.59	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.56	1980	20230112	5.81	2105	-0.48	20240105	2065	1.45	20240104	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		994	N	N	0	N	00	N
89	20240105	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	30	2	1.45	3412905	1631	22.35	2080	2105	2075	2695	1455	2075	2092.52	0.02	0	-2	2108	2091	2078	2061	2048	2090	2060	4	620	100	1450	5	1	4310000	91	-77.96	1.08	12	0.04	-27.00	1949.00	2195	20230414	-4.10	1980	20230112	6.31	2105	0.00	20240105	2065	1.94	20240104	2195	-4.10	20230414	1980	6.31	20230112	0.00	N	445360	100	4 억		994	N	N	0	N	00	N
90	20240105	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	30	2	1.45	3412905	1631	22.35	2080	2105	2075	2695	1455	2075	2092.52	0.02	0	-2	2108	2091	2078	2061	2048	2090	2060	4	620	100	1450	5	1	4310000	91	-77.96	1.08	12	0.04	-27.00	1949.00	2195	20230414	-4.10	1980	20230112	6.31	2105	0.00	20240105	2065	1.94	20240104	2195	-4.10	20230414	1980	6.31	20230112	0.00	N	445360	100	4 억		994	N	N	0	N	00	N
91	20240105	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	30	2	1.45	3412905	1631	22.35	2080	2105	2075	2695	1455	2075	2092.52	0.02	0	-2	2108	2091	2078	2061	2048	2090	2060	4	620	100	1450	5	1	4310000	91	-77.96	1.08	12	0.04	-27.00	1949.00	2195	20230414	-4.10	1980	20230112	6.31	2105	0.00	20240105	2065	1.94	20240104	2195	-4.10	20230414	1980	6.31	20230112	0.00	N	445360	100	4 억		994	N	N	0	N	00	N
92	20240105	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	2362740	1131	15.50	2080	2095	2075	2695	1455	2075	2089.07	0.02	0	-1	2108	2091	2078	2061	2048	2090	2060	4	620	100	1450	5	1	4310000	90	-77.41	1.07	12	0.03	-27.00	1949.00	2195	20230414	-4.78	1980	20230112	5.56	2100	-0.48	20240102	2065	1.21	20240104	2195	-4.78	20230414	1980	5.56	20230112	0.00	N	445360	100	4 억		994	N	N	0	N	00	N
93	20240105	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.02	0	0	2108	2091	2078	2061	2048	2090	2060	4	620	100	1450	5	1	4310000	89	-76.85	1.06	12	0.00	-27.00	1949.00	2195	20230414	-5.47	1980	20230112	4.80	2100	-1.19	20240102	2065	0.48	20240104	2195	-5.47	20230414	1980	4.80	20230112	0.00	N	445360	100	4 억		994	N	N	0	N	00	N
94	20240104	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15150420	7296	177.39	2075	2095	2065	2710	1460	2085	2076.54	0.02	0	-2851	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.17	-27.00	1949.00	2195	20230414	-5.47	1980	20221228	4.80	2100	-1.19	20240102	2065	0.48	20240104	2195	-5.47	20230414	1980	4.80	20230112	0.00	N	445360	100	4 억		945	N	N	0	N	00	N
95	20240104	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	14621260	7041	171.19	2075	2095	2065	2710	1460	2085	2076.59	0.02	0	-2794	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.16	-27.00	1949.00	2195	20230414	-5.47	1980	20221228	4.80	2100	-1.19	20240102	2065	0.48	20240104	2195	-5.47	20230414	1980	4.80	20230112	0.00	N	445360	100	4 억		945	N	N	0	N	00	N
96	20240104	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	12468720	6003	145.95	2075	2095	2065	2710	1460	2085	2077.08	0.02	0	-2354	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.14	-27.00	1949.00	2195	20230414	-5.47	1980	20221228	4.80	2100	-1.19	20240102	2065	0.48	20240104	2195	-5.47	20230414	1980	4.80	20230112	0.00	N	445360	100	4 억		945	N	N	0	N	00	N
97	20240104	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10032560	4829	117.41	2075	2095	2065	2710	1460	2085	2077.56	0.02	0	-1902	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.11	-27.00	1949.00	2195	20230414	-5.47	1980	20221228	4.80	2100	-1.19	20240102	2065	0.48	20240104	2195	-5.47	20230414	1980	4.80	20230112	0.00	N	445360	100	4 억		945	N	N	0	N	00	N
98	20240104	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7590285	3652	88.79	2075	2095	2065	2710	1460	2085	2078.39	0.02	0	-1438	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.08	-27.00	1949.00	2195	20230414	-5.47	1980	20221228	4.80	2100	-1.19	20240102	2065	0.48	20240104	2195	-5.47	20230414	1980	4.80	20230112	0.00	N	445360	100	4 억		945	N	N	0	N	00	N
99	20240104	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	4128670	1986	48.29	2075	2085	2070	2710	1460	2085	2078.89	0.02	0	-1014	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	89	-76.67	1.06	12	0.05	-27.00	1949.00	2195	20230414	-5.69	1980	20221228	4.55	2100	-1.43	20240102	2070	0.00	20240104	2195	-5.69	20230414	1980	4.55	20230112	0.00	N	445360	100	4 억		945	N	N	0	N	00	N
100	20240104	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1691340	813	19.77	2075	2085	2075	2710	1460	2085	2080.37	0.02	0	-551	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.02	-27.00	1949.00	2195	20230414	-5.24	1980	20221228	5.05	2100	-0.95	20240102	2070	0.48	20240102	2195	-5.24	20230414	1980	5.05	20230112	0.00	N	445360	100	4 억		945	N	N	0	N	00	N
101	20240104	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	193075	93	2.26	2075	2080	2075	2710	1460	2085	2076.08	0.02	0	-87	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.00	-27.00	1949.00	2195	20230414	-5.24	1980	20221228	5.05	2100	-0.95	20240102	2070	0.48	20240102	2195	-5.24	20230414	1980	5.05	20230112	0.00	N	445360	100	4 억		945	N	N	0	N	00	N
102	20240103	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8565930	4113	79.63	2095	2100	2080	2720	1470	2095	2082.65	0.02	0	1	2118	2106	2088	2076	2058	2112	2082	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.10	-27.00	1949.00	2195	20230414	-5.01	1975	20221227	5.57	2100	0.00	20240102	2070	0.72	20240102	2195	-5.01	20230414	1980	5.30	20230112	0.00	N	445360	100	4 억		944	N	N	0	N	00	N
103	20240103	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8501285	4082	79.03	2095	2100	2080	2720	1470	2095	2082.63	0.02	0	2	2118	2106	2088	2076	2058	2112	2082	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.09	-27.00	1949.00	2195	20230414	-4.56	1975	20221227	6.08	2100	0.00	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		944	N	N	0	N	00	N
104	20240103	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8499190	4081	79.01	2095	2100	2080	2720	1470	2095	2082.62	0.02	0	3	2118	2106	2088	2076	2058	2112	2082	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.09	-27.00	1949.00	2195	20230414	-5.01	1975	20221227	5.57	2100	0.00	20240102	2070	0.72	20240102	2195	-5.01	20230414	1980	5.30	20230112	0.00	N	445360	100	4 억		944	N	N	0	N	00	N
105	20240103	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8390755	4029	78.01	2095	2095	2080	2720	1470	2095	2082.59	0.02	0	3	2118	2106	2088	2076	2058	2112	2082	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.09	-27.00	1949.00	2195	20230414	-5.01	1975	20221227	5.57	2100	-0.71	20240102	2070	0.72	20240102	2195	-5.01	20230414	1980	5.30	20230112	0.00	N	445360	100	4 억		944	N	N	0	N	00	N
106	20240103	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2118	2106	2088	2076	2058	2112	2082	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.56	1975	20221227	6.08	2100	-0.24	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		944	N	N	0	N	00	N
107	20240103	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2118	2106	2088	2076	2058	2112	2082	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.56	1975	20221227	6.08	2100	-0.24	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		944	N	N	0	N	00	N
108	20240103	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2118	2106	2088	2076	2058	2112	2082	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.56	1975	20221227	6.08	2100	-0.24	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		944	N	N	0	N	00	N
109	20240103	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2118	2106	2088	2076	2058	2112	2082	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.56	1975	20221227	6.08	2100	-0.24	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		944	N	N	0	N	00	N
110	20240102	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10794875	5165	21.86	2090	2100	2070	2720	1470	2095	2090.00	0.02	0	-16	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.12	-27.00	1949.00	2195	20230414	-4.56	1975	20221226	6.08	2100	-0.24	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		960	N	N	0	N	00	N
111	20240102	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10468005	5009	21.20	2090	2095	2070	2720	1470	2095	2089.84	0.02	0	20	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.12	-27.00	1949.00	2195	20230414	-4.56	1975	20221226	6.08	2095	0.00	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		960	N	N	0	N	00	N
112	20240102	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10346495	4951	20.95	2090	2095	2070	2720	1470	2095	2089.78	0.02	0	21	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.56	1975	20221226	6.08	2095	0.00	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		960	N	N	0	N	00	N
113	20240102	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10346495	4951	20.95	2090	2095	2070	2720	1470	2095	2089.78	0.02	0	21	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.56	1975	20221226	6.08	2095	0.00	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		960	N	N	0	N	00	N
114	20240102	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10346495	4951	20.95	2090	2095	2070	2720	1470	2095	2089.78	0.02	0	21	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.56	1975	20221226	6.08	2095	0.00	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		960	N	N	0	N	00	N
115	20240102	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9907470	4740	20.06	2090	2095	2070	2720	1470	2095	2090.18	0.02	0	21	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.56	1975	20221226	6.08	2095	0.00	20240102	2070	1.21	20240102	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		960	N	N	0	N	00	N
116	20240102	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4180	2	0.01	2090	2090	2090	2720	1470	2095	2090.00	0.02	0	0	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.78	1975	20221226	5.82	2090	0.00	20240102	2090	0.00	20240102	2195	-4.78	20230414	1980	5.56	20230112	0.00	N	445360	100	4 억		960	N	N	0	N	00	N
117	20240102	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.56	1975	20221226	6.08	0	0.00	0	0	0.00	0	2195	-4.56	20230414	1980	5.81	20230112	0.00	N	445360	100	4 억		960	N	N	0	N	00	N