KissMeData/444920/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	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5748590	2782	30.68	2070	2075	2065	2695	1455	2075	2066.35	0.54	0	0	2111	2092	2076	2057	2041	2102	2067	5	620	100	1450	5	1	5240000	109	-19.21	0.94	12	0.05	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2095	-0.95	20240122	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28428	N	N	0	N	00	N
3	20240123	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5674230	2746	30.29	2070	2075	2065	2695	1455	2075	2066.36	0.54	0	0	2111	2092	2076	2057	2041	2102	2067	5	620	100	1450	5	1	5240000	109	-19.21	0.94	12	0.05	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2095	-0.95	20240122	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28428	N	N	0	N	00	N
4	20240123	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	244520	118	1.30	2070	2075	2070	2695	1455	2075	2072.20	0.54	0	0	2111	2092	2076	2057	2041	2102	2067	5	620	100	1450	5	1	5240000	109	-19.21	0.94	12	0.00	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2095	-0.95	20240122	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28428	N	N	0	N	00	N
5	20240123	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	45645	22	0.24	2070	2075	2070	2695	1455	2075	2074.77	0.54	0	0	2111	2092	2076	2057	2041	2102	2067	5	620	100	1450	5	1	5240000	109	-19.21	0.94	12	0.00	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2095	-0.95	20240122	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28428	N	N	0	N	00	N
6	20240119	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	17329840	8435	99.18	2065	2085	2050	2680	1450	2065	2054.52	0.55	0	-198	2075	2070	2065	2060	2055	2072	2062	5	615	100	1440	5	1	5240000	107	-18.98	0.93	12	0.16	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2085	-1.68	20240119	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28610	N	N	0	N	00	N
7	20240119	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2926150	1409	16.57	2065	2085	2065	2680	1450	2065	2076.76	0.55	0	-192	2075	2070	2065	2060	2055	2072	2062	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.03	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2085	-0.96	20240119	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28610	N	N	0	N	00	N
8	20240119	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	2539935	1222	14.37	2065	2085	2065	2680	1450	2065	2078.51	0.55	0	-192	2075	2070	2065	2060	2055	2072	2062	5	615	100	1440	5	1	5240000	109	-19.21	0.94	12	0.02	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2085	-0.48	20240119	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28610	N	N	0	N	00	N
9	20240119	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	2498435	1202	14.13	2065	2085	2065	2680	1450	2065	2078.56	0.55	0	-192	2075	2070	2065	2060	2055	2072	2062	5	615	100	1440	5	1	5240000	109	-19.21	0.94	12	0.02	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2085	-0.48	20240119	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28610	N	N	0	N	00	N
10	20240119	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	2225085	1070	12.58	2065	2085	2065	2680	1450	2065	2079.52	0.55	0	-92	2075	2070	2065	2060	2055	2072	2062	5	615	100	1440	5	1	5240000	109	-19.21	0.94	12	0.02	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2085	-0.48	20240119	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28610	N	N	0	N	00	N
11	20240119	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	2154430	1036	12.18	2065	2080	2065	2680	1450	2065	2079.57	0.55	0	-92	2075	2070	2065	2060	2055	2072	2062	5	615	100	1440	5	1	5240000	109	-19.26	0.94	12	0.02	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2080	0.00	20240115	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28610	N	N	0	N	00	N
12	20240119	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	35105	17	0.20	2065	2065	2065	2680	1450	2065	2065.00	0.55	0	0	2075	2070	2065	2060	2055	2072	2062	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.00	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28610	N	N	0	N	00	N
13	20240119	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.55	0	0	2075	2070	2065	2060	2055	2072	2062	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.00	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28610	N	N	0	N	00	N
14	20240118	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	17575265	8505	70.39	2060	2070	2060	2680	1450	2065	2066.46	0.55	0	-13	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.16	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28623	N	N	0	N	00	N
15	20240118	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	15811355	7649	63.30	2060	2070	2060	2680	1450	2065	2067.11	0.55	0	-8	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.15	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28623	N	N	0	N	00	N
16	20240118	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	14078845	6810	56.36	2060	2070	2060	2680	1450	2065	2067.38	0.55	0	-3	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.13	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28623	N	N	0	N	00	N
17	20240118	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11441840	5533	45.79	2060	2070	2060	2680	1450	2065	2067.93	0.55	0	-3	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.11	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28623	N	N	0	N	00	N
18	20240118	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8767730	4239	35.08	2060	2070	2060	2680	1450	2065	2068.35	0.55	0	-3	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.08	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28623	N	N	0	N	00	N
19	20240118	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	4038425	1951	16.15	2060	2070	2060	2680	1450	2065	2069.93	0.55	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.17	0.94	12	0.04	-108.00	2211.00	3570	20230901	-42.02	1970	20231121	5.08	2080	-0.48	20240115	1995	3.76	20240102	3570	-42.02	20230901	1970	5.08	20231121	0.00	N	444920	100	5 억		28623	N	N	0	N	00	N
20	20240118	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2105045	1017	8.42	2060	2070	2060	2680	1450	2065	2069.86	0.55	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.02	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28623	N	N	0	N	00	N
21	20240118	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.55	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.00	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28623	N	N	0	N	00	N
22	20240117	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	24895915	12083	230.68	2060	2070	2055	2680	1450	2065	2060.41	0.55	0	-20	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.23	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28643	N	N	0	N	00	N
23	20240117	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	24435765	11860	226.42	2060	2070	2055	2680	1450	2065	2060.35	0.55	0	-18	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.07	0.93	12	0.23	-108.00	2211.00	3570	20230901	-42.30	1970	20231121	4.57	2080	-0.96	20240115	1995	3.26	20240102	3570	-42.30	20230901	1970	4.57	20231121	0.00	N	444920	100	5 억		28643	N	N	0	N	00	N
24	20240117	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	18234890	8847	168.90	2060	2070	2060	2680	1450	2065	2061.14	0.55	0	-10	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.17	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28643	N	N	0	N	00	N
25	20240117	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	15488245	7514	143.45	2060	2070	2060	2680	1450	2065	2061.25	0.55	0	-10	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.14	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28643	N	N	0	N	00	N
26	20240117	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	14230660	6905	131.83	2060	2070	2060	2680	1450	2065	2060.92	0.55	0	-10	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.13	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28643	N	N	0	N	00	N
27	20240117	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	13056425	6335	120.94	2060	2070	2060	2680	1450	2065	2061.00	0.55	0	-10	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.07	0.93	12	0.12	-108.00	2211.00	3570	20230901	-42.30	1970	20231121	4.57	2080	-0.96	20240115	1995	3.26	20240102	3570	-42.30	20230901	1970	4.57	20231121	0.00	N	444920	100	5 억		28643	N	N	0	N	00	N
28	20240117	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11661230	5658	108.02	2060	2070	2060	2680	1450	2065	2061.02	0.55	0	-10	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.11	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28643	N	N	0	N	00	N
29	20240117	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.55	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.00	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28643	N	N	0	N	00	N
30	20240116	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	10825290	5238	79.88	2060	2070	2055	2680	1450	2065	2066.68	0.55	0	-74	2095	2080	2065	2050	2035	2087	2057	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.10	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28717	N	N	0	N	00	N
31	20240116	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	8739640	4228	64.48	2060	2070	2055	2680	1450	2065	2067.09	0.55	0	-64	2095	2080	2065	2050	2035	2087	2057	5	615	100	1440	5	1	5240000	108	-19.17	0.94	12	0.08	-108.00	2211.00	3570	20230901	-42.02	1970	20231121	5.08	2080	-0.48	20240115	1995	3.76	20240102	3570	-42.02	20230901	1970	5.08	20231121	0.00	N	444920	100	5 억		28717	N	N	0	N	00	N
32	20240116	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	7265800	3516	53.62	2060	2070	2055	2680	1450	2065	2066.50	0.55	0	-64	2095	2080	2065	2050	2035	2087	2057	5	615	100	1440	5	1	5240000	108	-19.17	0.94	12	0.07	-108.00	2211.00	3570	20230901	-42.02	1970	20231121	5.08	2080	-0.48	20240115	1995	3.76	20240102	3570	-42.02	20230901	1970	5.08	20231121	0.00	N	444920	100	5 억		28717	N	N	0	N	00	N
33	20240116	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	7253385	3510	53.53	2060	2070	2055	2680	1450	2065	2066.49	0.55	0	-64	2095	2080	2065	2050	2035	2087	2057	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.07	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28717	N	N	0	N	00	N
34	20240116	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4149245	2008	30.62	2060	2070	2055	2680	1450	2065	2066.36	0.55	0	-64	2095	2080	2065	2050	2035	2087	2057	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.04	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28717	N	N	0	N	00	N
35	20240116	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	4045995	1958	29.86	2060	2070	2055	2680	1450	2065	2066.39	0.55	0	-64	2095	2080	2065	2050	2035	2087	2057	5	615	100	1440	5	1	5240000	108	-19.17	0.94	12	0.04	-108.00	2211.00	3570	20230901	-42.02	1970	20231121	5.08	2080	-0.48	20240115	1995	3.76	20240102	3570	-42.02	20230901	1970	5.08	20231121	0.00	N	444920	100	5 억		28717	N	N	0	N	00	N
36	20240116	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	405575	197	3.00	2060	2065	2055	2680	1450	2065	2058.76	0.55	0	-10	2095	2080	2065	2050	2035	2087	2057	5	615	100	1440	5	1	5240000	108	-19.07	0.93	12	0.00	-108.00	2211.00	3570	20230901	-42.30	1970	20231121	4.57	2080	-0.96	20240115	1995	3.26	20240102	3570	-42.30	20230901	1970	4.57	20231121	0.00	N	444920	100	5 억		28717	N	N	0	N	00	N
37	20240116	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.55	0	0	2095	2080	2065	2050	2035	2087	2057	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.00	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28717	N	N	0	N	00	N
38	20240115	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	13585415	6551	22.16	2050	2080	2050	2680	1450	2065	2073.79	0.55	0	-15	2095	2080	2060	2045	2025	2087	2052	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.13	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2080	-0.72	20240115	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28732	N	N	0	N	00	N
39	20240115	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	11516275	5549	18.77	2050	2080	2050	2680	1450	2065	2075.38	0.55	0	-15	2095	2080	2060	2045	2025	2087	2052	5	615	100	1440	5	1	5240000	109	-19.21	0.94	12	0.11	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2080	-0.24	20240115	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28732	N	N	0	N	00	N
40	20240115	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	10420175	5021	16.99	2050	2080	2050	2680	1450	2065	2075.32	0.55	0	-13	2095	2080	2060	2045	2025	2087	2052	5	615	100	1440	5	1	5240000	108	-19.17	0.94	12	0.10	-108.00	2211.00	3570	20230901	-42.02	1970	20231121	5.08	2080	-0.48	20240115	1995	3.76	20240102	3570	-42.02	20230901	1970	5.08	20231121	0.00	N	444920	100	5 억		28732	N	N	0	N	00	N
41	20240115	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	9114405	4392	14.86	2050	2080	2050	2680	1450	2065	2075.23	0.55	0	9	2095	2080	2060	2045	2025	2087	2052	5	615	100	1440	5	1	5240000	109	-19.21	0.94	12	0.08	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2080	-0.24	20240115	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28732	N	N	0	N	00	N
42	20240115	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	8083130	3895	13.18	2050	2080	2050	2680	1450	2065	2075.26	0.55	0	10	2095	2080	2060	2045	2025	2087	2052	5	615	100	1440	5	1	5240000	109	-19.21	0.94	12	0.07	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2080	-0.24	20240115	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28732	N	N	0	N	00	N
43	20240115	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	6844355	3298	11.16	2050	2080	2050	2680	1450	2065	2075.30	0.55	0	10	2095	2080	2060	2045	2025	2087	2052	5	615	100	1440	5	1	5240000	109	-19.21	0.94	12	0.06	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2080	-0.24	20240115	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28732	N	N	0	N	00	N
44	20240115	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	5582940	2690	9.10	2050	2080	2050	2680	1450	2065	2075.44	0.55	0	-15	2095	2080	2060	2045	2025	2087	2052	5	615	100	1440	5	1	5240000	109	-19.26	0.94	12	0.05	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2080	0.00	20240115	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28732	N	N	0	N	00	N
45	20240115	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	330380	160	0.54	2050	2070	2050	2680	1450	2065	2064.88	0.55	0	-37	2095	2080	2060	2045	2025	2087	2052	5	615	100	1440	5	1	5240000	108	-19.12	0.93	12	0.00	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2075	-0.48	20240112	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28732	N	N	0	N	00	N
46	20240112	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	25	2	1.23	60865830	29554	218.92	2045	2075	2040	2650	1430	2040	2059.48	0.55	0	-14	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5240000	108	-19.12	0.93	12	0.56	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2075	-0.48	20240112	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28746	N	N	0	N	00	N
47	20240112	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	30	2	1.47	58468920	28396	210.34	2045	2075	2040	2650	1430	2040	2059.05	0.55	0	-42	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5240000	108	-19.17	0.94	12	0.54	-108.00	2211.00	3570	20230901	-42.02	1970	20231121	5.08	2075	-0.24	20240112	1995	3.76	20240102	3570	-42.02	20230901	1970	5.08	20231121	0.00	N	444920	100	5 억		28746	N	N	0	N	00	N
48	20240112	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	54095055	26278	194.65	2045	2075	2040	2650	1430	2040	2058.57	0.55	0	-66	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5240000	108	-19.07	0.93	12	0.50	-108.00	2211.00	3570	20230901	-42.30	1970	20231121	4.57	2075	-0.72	20240112	1995	3.26	20240102	3570	-42.30	20230901	1970	4.57	20231121	0.00	N	444920	100	5 억		28746	N	N	0	N	00	N
49	20240112	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	25	2	1.23	40676935	19780	146.52	2045	2075	2040	2650	1430	2040	2056.47	0.55	0	-66	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5240000	108	-19.12	0.93	12	0.38	-108.00	2211.00	3570	20230901	-42.16	1970	20231121	4.82	2075	-0.48	20240112	1995	3.51	20240102	3570	-42.16	20230901	1970	4.82	20231121	0.00	N	444920	100	5 억		28746	N	N	0	N	00	N
50	20240112	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	39286375	19105	141.52	2045	2075	2040	2650	1430	2040	2056.34	0.55	0	-66	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5240000	108	-19.07	0.93	12	0.36	-108.00	2211.00	3570	20230901	-42.30	1970	20231121	4.57	2075	-0.72	20240112	1995	3.26	20240102	3570	-42.30	20230901	1970	4.57	20231121	0.00	N	444920	100	5 억		28746	N	N	0	N	00	N
51	20240112	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	27799200	13520	100.15	2045	2075	2040	2650	1430	2040	2056.15	0.55	0	-35	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5240000	108	-19.07	0.93	12	0.26	-108.00	2211.00	3570	20230901	-42.30	1970	20231121	4.57	2075	-0.72	20240112	1995	3.26	20240102	3570	-42.30	20230901	1970	4.57	20231121	0.00	N	444920	100	5 억		28746	N	N	0	N	00	N
52	20240112	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	13945355	6795	50.33	2045	2060	2040	2650	1430	2040	2052.30	0.55	0	62	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5240000	107	-18.98	0.93	12	0.13	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2060	0.00	20240111	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28746	N	N	0	N	00	N
53	20240112	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	444835	218	1.61	2045	2045	2040	2650	1430	2040	2040.53	0.55	0	-63	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5240000	107	-18.89	0.92	12	0.00	-108.00	2211.00	3570	20230901	-42.86	1970	20231121	3.55	2060	-0.97	20240111	1995	2.26	20240102	3570	-42.86	20230901	1970	3.55	20231121	0.00	N	444920	100	5 억		28746	N	N	0	N	00	N
54	20240111	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	27697290	13500	110.22	2055	2060	2030	2655	1435	2045	2051.65	0.54	0	286	2075	2060	2040	2025	2005	2067	2032	5	610	100	1430	5	1	5240000	107	-18.89	0.92	12	0.26	-108.00	2211.00	3570	20230901	-42.86	1970	20231121	3.55	2060	-0.97	20240111	1995	2.26	20240102	3570	-42.86	20230901	1970	3.55	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
55	20240111	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	27556050	13431	109.66	2055	2060	2030	2655	1435	2045	2051.68	0.54	0	286	2075	2060	2040	2025	2005	2067	2032	5	610	100	1430	5	1	5240000	107	-18.98	0.93	12	0.26	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2060	-0.49	20240111	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
56	20240111	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	25362800	12359	100.91	2055	2060	2030	2655	1435	2045	2052.17	0.54	0	250	2075	2060	2040	2025	2005	2067	2032	5	610	100	1430	5	1	5240000	107	-18.98	0.93	12	0.24	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2060	-0.49	20240111	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
57	20240111	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	24630955	12002	97.99	2055	2060	2030	2655	1435	2045	2052.24	0.54	0	250	2075	2060	2040	2025	2005	2067	2032	5	610	100	1430	5	1	5240000	107	-18.98	0.93	12	0.23	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2060	-0.49	20240111	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
58	20240111	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	23843770	11618	94.86	2055	2060	2030	2655	1435	2045	2052.31	0.54	0	250	2075	2060	2040	2025	2005	2067	2032	5	610	100	1430	5	1	5240000	107	-18.98	0.93	12	0.22	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2060	-0.49	20240111	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
59	20240111	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	22586340	11004	89.84	2055	2060	2030	2655	1435	2045	2052.56	0.54	0	249	2075	2060	2040	2025	2005	2067	2032	5	610	100	1430	5	1	5240000	107	-18.98	0.93	12	0.21	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2060	-0.49	20240111	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
60	20240111	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	21579860	10512	85.83	2055	2060	2030	2655	1435	2045	2052.88	0.54	0	222	2075	2060	2040	2025	2005	2067	2032	5	610	100	1430	5	1	5240000	107	-18.84	0.92	12	0.20	-108.00	2211.00	3570	20230901	-43.00	1970	20231121	3.30	2060	-1.21	20240111	1995	2.01	20240102	3570	-43.00	20230901	1970	3.30	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
61	20240111	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	1221790	596	4.87	2055	2055	2045	2655	1435	2045	2049.98	0.54	0	2	2075	2060	2040	2025	2005	2067	2032	5	610	100	1430	5	1	5240000	107	-18.98	0.93	12	0.01	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2055	0.00	20240110	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
62	20240110	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	25036645	12248	70.50	2040	2055	2020	2645	1425	2035	2044.14	0.53	0	677	2051	2042	2026	2017	2001	2047	2022	5	610	100	1420	5	1	5240000	107	-18.94	0.92	12	0.23	-108.00	2211.00	3570	20230901	-42.72	1970	20231121	3.81	2055	-0.49	20240110	1995	2.51	20240102	3570	-42.72	20230901	1970	3.81	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
63	20240110	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	22496755	11006	63.35	2040	2055	2020	2645	1425	2035	2044.04	0.53	0	677	2051	2042	2026	2017	2001	2047	2022	5	610	100	1420	5	1	5240000	107	-18.94	0.92	12	0.21	-108.00	2211.00	3570	20230901	-42.72	1970	20231121	3.81	2055	-0.49	20240110	1995	2.51	20240102	3570	-42.72	20230901	1970	3.81	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
64	20240110	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	19842345	9708	55.88	2040	2055	2020	2645	1425	2035	2043.92	0.53	0	677	2051	2042	2026	2017	2001	2047	2022	5	610	100	1420	5	1	5240000	107	-18.94	0.92	12	0.19	-108.00	2211.00	3570	20230901	-42.72	1970	20231121	3.81	2055	-0.49	20240110	1995	2.51	20240102	3570	-42.72	20230901	1970	3.81	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
65	20240110	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	18324755	8967	51.61	2040	2055	2020	2645	1425	2035	2043.58	0.53	0	677	2051	2042	2026	2017	2001	2047	2022	5	610	100	1420	5	1	5240000	107	-18.94	0.92	12	0.17	-108.00	2211.00	3570	20230901	-42.72	1970	20231121	3.81	2055	-0.49	20240110	1995	2.51	20240102	3570	-42.72	20230901	1970	3.81	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
66	20240110	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	18324755	8967	51.61	2040	2055	2020	2645	1425	2035	2043.58	0.53	0	677	2051	2042	2026	2017	2001	2047	2022	5	610	100	1420	5	1	5240000	107	-18.94	0.92	12	0.17	-108.00	2211.00	3570	20230901	-42.72	1970	20231121	3.81	2055	-0.49	20240110	1995	2.51	20240102	3570	-42.72	20230901	1970	3.81	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
67	20240110	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	17608505	8617	49.60	2040	2055	2020	2645	1425	2035	2043.46	0.53	0	677	2051	2042	2026	2017	2001	2047	2022	5	610	100	1420	5	1	5240000	107	-18.98	0.93	12	0.16	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2055	-0.24	20240110	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
68	20240110	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	15991055	7828	45.06	2040	2055	2020	2645	1425	2035	2042.80	0.53	0	677	2051	2042	2026	2017	2001	2047	2022	5	610	100	1420	5	1	5240000	107	-18.98	0.93	12	0.15	-108.00	2211.00	3570	20230901	-42.58	1970	20231121	4.06	2055	-0.24	20240110	1995	2.76	20240102	3570	-42.58	20230901	1970	4.06	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
69	20240110	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	81700	40	0.23	2040	2045	2040	2645	1425	2035	2042.50	0.53	0	21	2051	2042	2026	2017	2001	2047	2022	5	610	100	1420	5	1	5240000	107	-18.89	0.92	12	0.00	-108.00	2211.00	3570	20230901	-42.86	1970	20231121	3.55	2045	-0.24	20240110	1995	2.26	20240102	3570	-42.86	20230901	1970	3.55	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
70	20240109	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	35221270	17373	55.00	2010	2035	2010	2615	1415	2015	2027.36	0.53	0	1183	2035	2025	2015	2005	1995	2025	2005	5	600	100	1410	5	1	5240000	107	-18.84	0.92	12	0.33	-108.00	2211.00	3570	20230901	-43.00	1970	20231121	3.30	2035	0.00	20240109	1995	2.01	20240102	3570	-43.00	20230901	1970	3.30	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
71	20240109	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	29285175	14456	45.76	2010	2035	2010	2615	1415	2015	2025.81	0.53	0	1183	2035	2025	2015	2005	1995	2025	2005	5	600	100	1410	5	1	5240000	106	-18.80	0.92	12	0.28	-108.00	2211.00	3570	20230901	-43.14	1970	20231121	3.05	2035	-0.25	20240109	1995	1.75	20240102	3570	-43.14	20230901	1970	3.05	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
72	20240109	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	26875565	13269	42.01	2010	2035	2010	2615	1415	2015	2025.44	0.53	0	1183	2035	2025	2015	2005	1995	2025	2005	5	600	100	1410	5	1	5240000	106	-18.80	0.92	12	0.25	-108.00	2211.00	3570	20230901	-43.14	1970	20231121	3.05	2035	-0.25	20240109	1995	1.75	20240102	3570	-43.14	20230901	1970	3.05	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
73	20240109	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	19269150	9522	30.14	2010	2025	2010	2615	1415	2015	2023.65	0.53	0	1183	2035	2025	2015	2005	1995	2025	2005	5	600	100	1410	5	1	5240000	106	-18.75	0.92	12	0.18	-108.00	2211.00	3570	20230901	-43.28	1970	20231121	2.79	2025	0.00	20240108	1995	1.50	20240102	3570	-43.28	20230901	1970	2.79	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
74	20240109	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	15969525	7889	24.97	2010	2025	2010	2615	1415	2015	2024.28	0.53	0	990	2035	2025	2015	2005	1995	2025	2005	5	600	100	1410	5	1	5240000	106	-18.75	0.92	12	0.15	-108.00	2211.00	3570	20230901	-43.28	1970	20231121	2.79	2025	0.00	20240108	1995	1.50	20240102	3570	-43.28	20230901	1970	2.79	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
75	20240109	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	15050175	7435	23.54	2010	2025	2010	2615	1415	2015	2024.23	0.53	0	586	2035	2025	2015	2005	1995	2025	2005	5	600	100	1410	5	1	5240000	106	-18.75	0.92	12	0.14	-108.00	2211.00	3570	20230901	-43.28	1970	20231121	2.79	2025	0.00	20240108	1995	1.50	20240102	3570	-43.28	20230901	1970	2.79	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
76	20240109	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	8420460	4161	13.17	2010	2025	2010	2615	1415	2015	2023.66	0.53	0	355	2035	2025	2015	2005	1995	2025	2005	5	600	100	1410	5	1	5240000	106	-18.75	0.92	12	0.08	-108.00	2211.00	3570	20230901	-43.28	1970	20231121	2.79	2025	0.00	20240108	1995	1.50	20240102	3570	-43.28	20230901	1970	2.79	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
77	20240109	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	40485	20	0.06	2010	2025	2010	2615	1415	2015	2024.25	0.53	0	19	2035	2025	2015	2005	1995	2025	2005	5	600	100	1410	5	1	5240000	106	-18.75	0.92	12	0.00	-108.00	2211.00	3570	20230901	-43.28	1970	20231121	2.79	2025	0.00	20240108	1995	1.50	20240102	3570	-43.28	20230901	1970	2.79	20231121	0.00	N	444920	100	5 억		28024	N	N	0	N	00	N
78	20240108	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	63608205	31589	294.48	2015	2025	2005	2610	1410	2010	2013.62	0.54	0	74	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	5240000	106	-18.66	0.91	12	0.60	-108.00	2211.00	3570	20230901	-43.56	1970	20231121	2.28	2025	-0.49	20240108	1995	1.00	20240102	3570	-43.56	20230901	1970	2.28	20231121	0.00	N	444920	100	5 억		28191	N	N	0	N	00	N
79	20240108	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	62986110	31281	291.61	2015	2025	2005	2610	1410	2010	2013.56	0.54	0	74	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	5240000	106	-18.75	0.92	12	0.60	-108.00	2211.00	3570	20230901	-43.28	1970	20231121	2.79	2025	0.00	20240108	1995	1.50	20240102	3570	-43.28	20230901	1970	2.79	20231121	0.00	N	444920	100	5 억		28191	N	N	0	N	00	N
80	20240108	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	42067680	20925	195.07	2015	2020	2005	2610	1410	2010	2010.40	0.54	0	12	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	5240000	106	-18.70	0.91	12	0.40	-108.00	2211.00	3570	20230901	-43.42	1970	20231121	2.54	2020	0.00	20240108	1995	1.25	20240102	3570	-43.42	20230901	1970	2.54	20231121	0.00	N	444920	100	5 억		28191	N	N	0	N	00	N
81	20240108	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	23006785	11462	106.85	2015	2020	2005	2610	1410	2010	2007.22	0.54	0	0	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.22	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2020	-0.50	20240108	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		28191	N	N	0	N	00	N
82	20240108	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15184300	7567	70.54	2015	2020	2005	2610	1410	2010	2006.65	0.54	0	0	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.14	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2020	-0.50	20240108	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		28191	N	N	0	N	00	N
83	20240108	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14378790	7166	66.80	2015	2020	2005	2610	1410	2010	2006.53	0.54	0	0	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.14	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2020	-0.50	20240108	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		28191	N	N	0	N	00	N
84	20240108	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5553740	2767	25.79	2015	2020	2005	2610	1410	2010	2007.13	0.54	0	0	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.05	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2020	-0.50	20240108	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		28191	N	N	0	N	00	N
85	20240108	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	151240	75	0.70	2015	2020	2005	2610	1410	2010	2016.53	0.54	0	0	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	5240000	106	-18.66	0.91	12	0.00	-108.00	2211.00	3570	20230901	-43.56	1970	20231121	2.28	2020	-0.25	20240108	1995	1.00	20240102	3570	-43.56	20230901	1970	2.28	20231121	0.00	N	444920	100	5 억		28191	N	N	0	N	00	N
86	20240105	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	21554480	10727	55.45	2005	2015	2005	2605	1405	2005	2009.37	0.60	0	25	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.20	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2015	0.00	20240104	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
87	20240105	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	17528450	8724	45.10	2005	2015	2005	2605	1405	2005	2009.22	0.60	0	22	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.17	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2015	0.00	20240104	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
88	20240105	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10520255	5234	27.06	2005	2015	2005	2605	1405	2005	2009.98	0.60	0	21	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.10	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2015	0.00	20240104	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
89	20240105	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	9862615	4906	25.36	2005	2015	2005	2605	1405	2005	2010.32	0.60	0	21	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.09	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2015	0.00	20240104	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
90	20240105	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	9862615	4906	25.36	2005	2015	2005	2605	1405	2005	2010.32	0.60	0	21	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.09	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2015	0.00	20240104	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
91	20240105	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	9858600	4904	25.35	2005	2015	2005	2605	1405	2005	2010.32	0.60	0	21	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.09	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2015	0.00	20240104	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
92	20240105	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	7384295	3672	18.98	2005	2015	2005	2605	1405	2005	2010.97	0.60	0	21	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.07	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2015	0.00	20240104	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
93	20240105	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.60	0	0	2021	2012	2006	1997	1991	2010	1995	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.00	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2015	-0.50	20240104	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
94	20240104	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	38836280	19345	320.44	2010	2015	2000	2605	1405	2005	2007.56	0.60	0	567	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.37	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2015	-0.50	20240104	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
95	20240104	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	38399190	19127	316.83	2010	2015	2000	2605	1405	2005	2007.59	0.60	0	537	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5240000	105	-18.52	0.90	12	0.37	-108.00	2211.00	3570	20230901	-43.98	1970	20231121	1.52	2015	-0.74	20240104	1995	0.25	20240102	3570	-43.98	20230901	1970	1.52	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
96	20240104	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	37106985	18482	306.15	2010	2015	2000	2605	1405	2005	2007.74	0.60	0	443	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.35	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2015	-0.50	20240104	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
97	20240104	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	25349665	12618	209.01	2010	2015	2000	2605	1405	2005	2009.01	0.60	0	130	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.24	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2015	-0.50	20240104	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
98	20240104	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	24679985	12284	203.48	2010	2015	2000	2605	1405	2005	2009.12	0.60	0	56	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.23	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2015	-0.25	20240104	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
99	20240104	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	24476980	12183	201.81	2010	2015	2000	2605	1405	2005	2009.11	0.60	0	55	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.23	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2015	-0.25	20240104	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
100	20240104	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24466930	12178	201.72	2010	2015	2000	2605	1405	2005	2009.11	0.60	0	55	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.23	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2015	-0.50	20240104	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
101	20240104	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	404010	201	3.33	2010	2010	2010	2605	1405	2005	2010.00	0.60	0	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5240000	105	-18.61	0.91	12	0.00	-108.00	2211.00	3570	20230901	-43.70	1970	20231121	2.03	2010	0.00	20240103	1995	0.75	20240102	3570	-43.70	20230901	1970	2.03	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
102	20240103	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12068395	6024	21.01	2005	2010	2000	2605	1405	2005	2003.39	0.60	0	168	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.11	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2010	-0.25	20240103	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
103	20240103	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12062380	6021	21.00	2005	2010	2000	2605	1405	2005	2003.38	0.60	0	168	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.11	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2010	-0.25	20240103	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
104	20240103	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10811255	5397	18.82	2005	2010	2000	2605	1405	2005	2003.20	0.60	0	168	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.10	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2010	-0.25	20240103	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
105	20240103	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10811255	5397	18.82	2005	2010	2000	2605	1405	2005	2003.20	0.60	0	168	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.10	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2010	-0.25	20240103	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
106	20240103	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10807240	5395	18.81	2005	2005	2000	2605	1405	2005	2003.20	0.60	0	168	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.10	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2005	0.00	20240102	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
107	20240103	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4527580	2263	7.89	2005	2005	2000	2605	1405	2005	2000.70	0.60	0	147	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.04	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2005	0.00	20240102	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
108	20240103	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4383220	2191	7.64	2005	2005	2000	2605	1405	2005	2000.56	0.60	0	79	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.04	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2005	0.00	20240102	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
109	20240103	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	16040	8	0.03	2005	2005	2005	2605	1405	2005	2005.00	0.60	0	8	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.00	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2005	0.00	20240102	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		31304	N	N	0	N	00	N
110	20240102	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	57304150	28651	50.55	1999	2005	1995	2605	1405	2005	2000.08	0.98	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.55	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	2005	0.00	20240102	1995	0.50	20240102	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		51304	N	N	0	N	00	N
111	20240102	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	56049020	28025	49.44	1999	2005	1995	2605	1405	2005	1999.97	0.98	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5240000	105	-18.52	0.90	12	0.53	-108.00	2211.00	3570	20230901	-43.98	1970	20231121	1.52	2005	-0.25	20240102	1995	0.25	20240102	3570	-43.98	20230901	1970	1.52	20231121	0.00	N	444920	100	5 억		51304	N	N	0	N	00	N
112	20240102	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	56017020	28009	49.42	1999	2005	1995	2605	1405	2005	1999.97	0.98	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5240000	105	-18.52	0.90	12	0.53	-108.00	2211.00	3570	20230901	-43.98	1970	20231121	1.52	2005	-0.25	20240102	1995	0.25	20240102	3570	-43.98	20230901	1970	1.52	20231121	0.00	N	444920	100	5 억		51304	N	N	0	N	00	N
113	20240102	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	35298495	17655	31.15	1999	2000	1995	2605	1405	2005	1999.35	0.98	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5240000	105	-18.52	0.90	12	0.34	-108.00	2211.00	3570	20230901	-43.98	1970	20231121	1.52	2000	0.00	20240102	1995	0.25	20240102	3570	-43.98	20230901	1970	1.52	20231121	0.00	N	444920	100	5 억		51304	N	N	0	N	00	N
114	20240102	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	14140495	7076	12.48	1999	2000	1995	2605	1405	2005	1998.37	0.98	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.06	1970	20231121	1.37	2000	-0.15	20240102	1995	0.10	20240102	3570	-44.06	20230901	1970	1.37	20231121	0.00	N	444920	100	5 억		51304	N	N	0	N	00	N
115	20240102	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	6761769	3385	5.97	1999	2000	1995	2605	1405	2005	1997.57	0.98	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	1	1	5240000	105	-18.48	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.09	1970	20231121	1.32	2000	-0.20	20240102	1995	0.05	20240102	3570	-44.09	20230901	1970	1.32	20231121	0.00	N	444920	100	5 억		51304	N	N	0	N	00	N
116	20240102	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.98	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.00	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	0	0.00	0	0	0.00	0	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		51304	N	N	0	N	00	N
117	20240102	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.98	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.00	-108.00	2211.00	3570	20230901	-43.84	1970	20231121	1.78	0	0.00	0	0	0.00	0	3570	-43.84	20230901	1970	1.78	20231121	0.00	N	444920	100	5 억		51304	N	N	0	N	00	N