KissMeData/448370/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	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	22047735	10737	33.23	2055	2070	2050	2690	1450	2070	2053.44	0.02	0	-7136	2093	2081	2063	2051	2033	2072	2042	6	620	100	1400	5	1	5620000	116	-114.44	1.39	12	0.19	-18.00	1482.00	2120	20240117	-2.83	1882	20230406	9.46	2120	-2.83	20240117	2005	2.74	20240102	2190	-5.94	20230602	1986	3.73	20231218	0.00	N	448370	100	5 억		1013	N	N	0	N	00	N
3	20240123	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	12810160	6236	19.30	2055	2070	2050	2690	1450	2070	2054.23	0.02	0	-4413	2093	2081	2063	2051	2033	2072	2042	6	620	100	1400	5	1	5620000	115	-114.17	1.39	12	0.11	-18.00	1482.00	2120	20240117	-3.07	1882	20230406	9.19	2120	-3.07	20240117	2005	2.49	20240102	2190	-6.16	20230602	1986	3.47	20231218	0.00	N	448370	100	5 억		1013	N	N	0	N	00	N
4	20240123	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	3696700	1801	5.57	2055	2070	2050	2690	1450	2070	2052.58	0.02	0	-1673	2093	2081	2063	2051	2033	2072	2042	6	620	100	1400	5	1	5620000	115	-114.17	1.39	12	0.03	-18.00	1482.00	2120	20240117	-3.07	1882	20230406	9.19	2120	-3.07	20240117	2005	2.49	20240102	2190	-6.16	20230602	1986	3.47	20231218	0.00	N	448370	100	5 억		1013	N	N	0	N	00	N
5	20240123	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	133665	65	0.20	2055	2070	2055	2690	1450	2070	2056.38	0.02	0	-58	2093	2081	2063	2051	2033	2072	2042	6	620	100	1400	5	1	5620000	116	-115.00	1.40	12	0.00	-18.00	1482.00	2120	20240117	-2.36	1882	20230406	9.99	2120	-2.36	20240117	2005	3.24	20240102	2190	-5.48	20230602	1986	4.23	20231218	0.00	N	448370	100	5 억		1013	N	N	0	N	00	N
6	20240119	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	76930255	37542	152.85	2050	2075	2035	2670	1440	2055	2049.18	0.01	0	-27820	2111	2082	2066	2037	2021	2075	2030	6	615	100	1390	5	1	5620000	116	-115.00	1.40	12	0.67	-18.00	1482.00	2120	20240117	-2.36	1882	20230406	9.99	2120	-2.36	20240117	2005	3.24	20240102	2190	-5.48	20230602	1986	4.23	20231218	0.00	N	448370	100	5 억		785	N	N	0	N	00	N
7	20240119	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	75391070	36792	149.79	2050	2075	2035	2670	1440	2055	2049.12	0.01	0	-27737	2111	2082	2066	2037	2021	2075	2030	6	615	100	1390	5	1	5620000	115	-113.89	1.38	12	0.65	-18.00	1482.00	2120	20240117	-3.30	1882	20230406	8.93	2120	-3.30	20240117	2005	2.24	20240102	2190	-6.39	20230602	1986	3.22	20231218	0.00	N	448370	100	5 억		785	N	N	0	N	00	N
8	20240119	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	61996170	30257	123.19	2050	2075	2035	2670	1440	2055	2048.99	0.01	0	-25169	2111	2082	2066	2037	2021	2075	2030	6	615	100	1390	5	1	5620000	115	-113.61	1.38	12	0.54	-18.00	1482.00	2120	20240117	-3.54	1882	20230406	8.66	2120	-3.54	20240117	2005	2.00	20240102	2190	-6.62	20230602	1986	2.97	20231218	0.00	N	448370	100	5 억		785	N	N	0	N	00	N
9	20240119	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	48381955	23578	95.99	2050	2075	2040	2670	1440	2055	2052.00	0.01	0	-19541	2111	2082	2066	2037	2021	2075	2030	6	615	100	1390	5	1	5620000	115	-113.33	1.38	12	0.42	-18.00	1482.00	2120	20240117	-3.77	1882	20230406	8.40	2120	-3.77	20240117	2005	1.75	20240102	2190	-6.85	20230602	1986	2.72	20231218	0.00	N	448370	100	5 억		785	N	N	0	N	00	N
10	20240119	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	35094490	17076	69.52	2050	2075	2045	2670	1440	2055	2055.19	0.01	0	-13924	2111	2082	2066	2037	2021	2075	2030	6	615	100	1390	5	1	5620000	115	-113.89	1.38	12	0.30	-18.00	1482.00	2120	20240117	-3.30	1882	20230406	8.93	2120	-3.30	20240117	2005	2.24	20240102	2190	-6.39	20230602	1986	3.22	20231218	0.00	N	448370	100	5 억		785	N	N	0	N	00	N
11	20240119	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	21867940	10627	43.27	2050	2075	2050	2670	1440	2055	2057.77	0.01	0	-8384	2111	2082	2066	2037	2021	2075	2030	6	615	100	1390	5	1	5620000	115	-114.17	1.39	12	0.19	-18.00	1482.00	2120	20240117	-3.07	1882	20230406	9.19	2120	-3.07	20240117	2005	2.49	20240102	2190	-6.16	20230602	1986	3.47	20231218	0.00	N	448370	100	5 억		785	N	N	0	N	00	N
12	20240119	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	10385945	5037	20.51	2050	2075	2050	2670	1440	2055	2061.93	0.01	0	-3587	2111	2082	2066	2037	2021	2075	2030	6	615	100	1390	5	1	5620000	116	-114.44	1.39	12	0.09	-18.00	1482.00	2120	20240117	-2.83	1882	20230406	9.46	2120	-2.83	20240117	2005	2.74	20240102	2190	-5.94	20230602	1986	3.73	20231218	0.00	N	448370	100	5 억		785	N	N	0	N	00	N
13	20240119	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	310945	151	0.61	2050	2065	2050	2670	1440	2055	2059.24	0.01	0	-106	2111	2082	2066	2037	2021	2075	2030	6	615	100	1390	5	1	5620000	116	-114.72	1.39	12	0.00	-18.00	1482.00	2120	20240117	-2.59	1882	20230406	9.72	2120	-2.59	20240117	2005	2.99	20240102	2190	-5.71	20230602	1986	3.98	20231218	0.00	N	448370	100	5 억		785	N	N	0	N	00	N
14	20240118	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	50778450	24562	813.31	2095	2095	2050	2710	1460	2085	2067.36	0.01	0	-3363	2135	2110	2095	2070	2055	2102	2062	6	625	100	1410	5	1	5620000	115	-114.17	1.39	12	0.44	-18.00	1482.00	2120	20240117	-3.07	1882	20230406	9.19	2120	-3.07	20240117	2005	2.49	20240102	2190	-6.16	20230602	1986	3.47	20231218	0.00	N	448370	100	5 억		810	N	N	0	N	00	N
15	20240118	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	42473860	20521	679.50	2095	2095	2050	2710	1460	2085	2069.78	0.01	0	-3338	2135	2110	2095	2070	2055	2102	2062	6	625	100	1410	5	1	5620000	116	-114.44	1.39	12	0.37	-18.00	1482.00	2120	20240117	-2.83	1882	20230406	9.46	2120	-2.83	20240117	2005	2.74	20240102	2190	-5.94	20230602	1986	3.73	20231218	0.00	N	448370	100	5 억		810	N	N	0	N	00	N
16	20240118	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	32869435	15848	524.77	2095	2095	2055	2710	1460	2085	2074.04	0.01	0	-3029	2135	2110	2095	2070	2055	2102	2062	6	625	100	1410	5	1	5620000	116	-114.44	1.39	12	0.28	-18.00	1482.00	2120	20240117	-2.83	1882	20230406	9.46	2120	-2.83	20240117	2005	2.74	20240102	2190	-5.94	20230602	1986	3.73	20231218	0.00	N	448370	100	5 억		810	N	N	0	N	00	N
17	20240118	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	17013915	8186	271.06	2095	2095	2075	2710	1460	2085	2078.42	0.01	0	-1936	2135	2110	2095	2070	2055	2102	2062	6	625	100	1410	5	1	5620000	117	-115.28	1.40	12	0.15	-18.00	1482.00	2120	20240117	-2.12	1882	20230406	10.26	2120	-2.12	20240117	2005	3.49	20240102	2190	-5.25	20230602	1986	4.48	20231218	0.00	N	448370	100	5 억		810	N	N	0	N	00	N
18	20240118	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	14533625	6991	231.49	2095	2095	2075	2710	1460	2085	2078.91	0.01	0	-1041	2135	2110	2095	2070	2055	2102	2062	6	625	100	1410	5	1	5620000	117	-115.56	1.40	12	0.12	-18.00	1482.00	2120	20240117	-1.89	1882	20230406	10.52	2120	-1.89	20240117	2005	3.74	20240102	2190	-5.02	20230602	1986	4.73	20231218	0.00	N	448370	100	5 억		810	N	N	0	N	00	N
19	20240118	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11335000	5451	180.50	2095	2095	2075	2710	1460	2085	2079.43	0.01	0	-139	2135	2110	2095	2070	2055	2102	2062	6	625	100	1410	5	1	5620000	117	-115.56	1.40	12	0.10	-18.00	1482.00	2120	20240117	-1.89	1882	20230406	10.52	2120	-1.89	20240117	2005	3.74	20240102	2190	-5.02	20230602	1986	4.73	20231218	0.00	N	448370	100	5 억		810	N	N	0	N	00	N
20	20240118	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10530550	5064	167.68	2095	2095	2075	2710	1460	2085	2079.49	0.01	0	0	2135	2110	2095	2070	2055	2102	2062	6	625	100	1410	5	1	5620000	117	-115.28	1.40	12	0.09	-18.00	1482.00	2120	20240117	-2.12	1882	20230406	10.26	2120	-2.12	20240117	2005	3.49	20240102	2190	-5.25	20230602	1986	4.48	20231218	0.00	N	448370	100	5 억		810	N	N	0	N	00	N
21	20240118	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2135	2110	2095	2070	2055	2102	2062	6	625	100	1410	5	1	5620000	117	-115.83	1.41	12	0.00	-18.00	1482.00	2120	20240117	-1.65	1882	20230406	10.79	2120	-1.65	20240117	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		810	N	N	0	N	00	N
22	20240117	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6305695	3020	52.68	2100	2120	2080	2715	1465	2090	2087.98	0.01	0	-6	2120	2105	2090	2075	2060	2097	2067	6	625	100	1420	5	1	5620000	117	-115.83	1.41	12	0.05	-18.00	1482.00	2120	20240117	-1.65	1882	20230406	10.79	2120	-1.65	20240117	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		816	N	N	0	N	00	N
23	20240117	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5992945	2870	50.06	2100	2120	2080	2715	1465	2090	2088.13	0.01	0	-5	2120	2105	2090	2075	2060	2097	2067	6	625	100	1420	5	1	5620000	117	-115.56	1.40	12	0.05	-18.00	1482.00	2120	20240117	-1.89	1882	20230406	10.52	2120	-1.89	20240117	2005	3.74	20240102	2190	-5.02	20230602	1986	4.73	20231218	0.00	N	448370	100	5 억		816	N	N	0	N	00	N
24	20240117	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5984605	2866	49.99	2100	2120	2085	2715	1465	2090	2088.14	0.01	0	-4	2120	2105	2090	2075	2060	2097	2067	6	625	100	1420	5	1	5620000	117	-116.11	1.41	12	0.05	-18.00	1482.00	2120	20240117	-1.42	1882	20230406	11.05	2120	-1.42	20240117	2005	4.24	20240102	2190	-4.57	20230602	1986	5.24	20231218	0.00	N	448370	100	5 억		816	N	N	0	N	00	N
25	20240117	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5961660	2855	49.80	2100	2120	2085	2715	1465	2090	2088.15	0.01	0	-4	2120	2105	2090	2075	2060	2097	2067	6	625	100	1420	5	1	5620000	117	-115.83	1.41	12	0.05	-18.00	1482.00	2120	20240117	-1.65	1882	20230406	10.79	2120	-1.65	20240117	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		816	N	N	0	N	00	N
26	20240117	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5961660	2855	49.80	2100	2120	2085	2715	1465	2090	2088.15	0.01	0	-4	2120	2105	2090	2075	2060	2097	2067	6	625	100	1420	5	1	5620000	117	-115.83	1.41	12	0.05	-18.00	1482.00	2120	20240117	-1.65	1882	20230406	10.79	2120	-1.65	20240117	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		816	N	N	0	N	00	N
27	20240117	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4560155	2183	38.08	2100	2120	2085	2715	1465	2090	2088.94	0.01	0	-2	2120	2105	2090	2075	2060	2097	2067	6	625	100	1420	5	1	5620000	117	-115.83	1.41	12	0.04	-18.00	1482.00	2120	20240117	-1.65	1882	20230406	10.79	2120	-1.65	20240117	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		816	N	N	0	N	00	N
28	20240117	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	23160	11	0.19	2100	2120	2090	2715	1465	2090	2105.45	0.01	0	-2	2120	2105	2090	2075	2060	2097	2067	6	625	100	1420	5	1	5620000	117	-116.11	1.41	12	0.00	-18.00	1482.00	2120	20240117	-1.42	1882	20230406	11.05	2120	-1.42	20240117	2005	4.24	20240102	2190	-4.57	20230602	1986	5.24	20231218	0.00	N	448370	100	5 억		816	N	N	0	N	00	N
29	20240117	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2120	2105	2090	2075	2060	2097	2067	6	625	100	1420	5	1	5620000	117	-116.11	1.41	12	0.00	-18.00	1482.00	2110	20240112	-0.95	1882	20230406	11.05	2110	-0.95	20240112	2005	4.24	20240102	2190	-4.57	20230602	1986	5.24	20231218	0.00	N	448370	100	5 억		816	N	N	0	N	00	N
30	20240116	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	11984660	5733	108.13	2100	2105	2075	2730	1470	2100	2090.47	0.02	0	-224	2103	2101	2098	2096	2093	2102	2097	6	630	100	1420	5	1	5620000	117	-116.11	1.41	12	0.10	-18.00	1482.00	2110	20240112	-0.95	1882	20230406	11.05	2110	-0.95	20240112	2005	4.24	20240102	2190	-4.57	20230602	1986	5.24	20231218	0.00	N	448370	100	5 억		1040	N	N	0	N	00	N
31	20240116	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	11938680	5711	107.71	2100	2105	2075	2730	1470	2100	2090.47	0.02	0	-227	2103	2101	2098	2096	2093	2102	2097	6	630	100	1420	5	1	5620000	117	-116.11	1.41	12	0.10	-18.00	1482.00	2110	20240112	-0.95	1882	20230406	11.05	2110	-0.95	20240112	2005	4.24	20240102	2190	-4.57	20230602	1986	5.24	20231218	0.00	N	448370	100	5 억		1040	N	N	0	N	00	N
32	20240116	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	11936590	5710	107.70	2100	2105	2075	2730	1470	2100	2090.47	0.02	0	-228	2103	2101	2098	2096	2093	2102	2097	6	630	100	1420	5	1	5620000	117	-115.83	1.41	12	0.10	-18.00	1482.00	2110	20240112	-1.18	1882	20230406	10.79	2110	-1.18	20240112	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		1040	N	N	0	N	00	N
33	20240116	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7019790	3355	63.28	2100	2105	2075	2730	1470	2100	2092.34	0.02	0	-228	2103	2101	2098	2096	2093	2102	2097	6	630	100	1420	5	1	5620000	118	-116.39	1.41	12	0.06	-18.00	1482.00	2110	20240112	-0.71	1882	20230406	11.32	2110	-0.71	20240112	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		1040	N	N	0	N	00	N
34	20240116	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5838670	2790	52.62	2100	2105	2075	2730	1470	2100	2092.71	0.02	0	-228	2103	2101	2098	2096	2093	2102	2097	6	630	100	1420	5	1	5620000	118	-116.39	1.41	12	0.05	-18.00	1482.00	2110	20240112	-0.71	1882	20230406	11.32	2110	-0.71	20240112	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		1040	N	N	0	N	00	N
35	20240116	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5838670	2790	52.62	2100	2105	2075	2730	1470	2100	2092.71	0.02	0	-228	2103	2101	2098	2096	2093	2102	2097	6	630	100	1420	5	1	5620000	118	-116.39	1.41	12	0.05	-18.00	1482.00	2110	20240112	-0.71	1882	20230406	11.32	2110	-0.71	20240112	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		1040	N	N	0	N	00	N
36	20240116	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5838670	2790	52.62	2100	2105	2075	2730	1470	2100	2092.71	0.02	0	-228	2103	2101	2098	2096	2093	2102	2097	6	630	100	1420	5	1	5620000	118	-116.39	1.41	12	0.05	-18.00	1482.00	2110	20240112	-0.71	1882	20230406	11.32	2110	-0.71	20240112	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		1040	N	N	0	N	00	N
37	20240116	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1420	5	1	5620000	118	-116.67	1.42	12	0.00	-18.00	1482.00	2110	20240112	-0.47	1882	20230406	11.58	2110	-0.47	20240112	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		1040	N	N	0	N	00	N
38	20240115	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	11125560	5302	80.11	2095	2100	2095	2720	1470	2095	2098.37	0.02	0	48	2135	2115	2090	2070	2045	2125	2080	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.09	-18.00	1482.00	2110	20240112	-0.47	1882	20230406	11.58	2110	-0.47	20240112	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		992	N	N	0	N	00	N
39	20240115	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	10957935	5222	78.91	2095	2100	2095	2720	1470	2095	2098.42	0.02	0	54	2135	2115	2090	2070	2045	2125	2080	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.09	-18.00	1482.00	2110	20240112	-0.47	1882	20230406	11.58	2110	-0.47	20240112	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		992	N	N	0	N	00	N
40	20240115	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9908335	4721	71.34	2095	2100	2095	2720	1470	2095	2098.78	0.02	0	54	2135	2115	2090	2070	2045	2125	2080	6	625	100	1420	5	1	5620000	118	-116.39	1.41	12	0.08	-18.00	1482.00	2110	20240112	-0.71	1882	20230406	11.32	2110	-0.71	20240112	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		992	N	N	0	N	00	N
41	20240115	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9594085	4571	69.07	2095	2100	2095	2720	1470	2095	2098.90	0.02	0	54	2135	2115	2090	2070	2045	2125	2080	6	625	100	1420	5	1	5620000	118	-116.39	1.41	12	0.08	-18.00	1482.00	2110	20240112	-0.71	1882	20230406	11.32	2110	-0.71	20240112	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		992	N	N	0	N	00	N
42	20240115	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	9382490	4470	67.54	2095	2100	2095	2720	1470	2095	2098.99	0.02	0	54	2135	2115	2090	2070	2045	2125	2080	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.08	-18.00	1482.00	2110	20240112	-0.47	1882	20230406	11.58	2110	-0.47	20240112	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		992	N	N	0	N	00	N
43	20240115	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	8960390	4269	64.51	2095	2100	2095	2720	1470	2095	2098.94	0.02	0	54	2135	2115	2090	2070	2045	2125	2080	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.08	-18.00	1482.00	2110	20240112	-0.47	1882	20230406	11.58	2110	-0.47	20240112	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		992	N	N	0	N	00	N
44	20240115	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	8960390	4269	64.51	2095	2100	2095	2720	1470	2095	2098.94	0.02	0	54	2135	2115	2090	2070	2045	2125	2080	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.08	-18.00	1482.00	2110	20240112	-0.47	1882	20230406	11.58	2110	-0.47	20240112	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		992	N	N	0	N	00	N
45	20240115	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	919900	439	6.63	2095	2100	2095	2720	1470	2095	2095.44	0.02	0	39	2135	2115	2090	2070	2045	2125	2080	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.01	-18.00	1482.00	2110	20240112	-0.47	1882	20230406	11.58	2110	-0.47	20240112	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		992	N	N	0	N	00	N
46	20240112	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	13829155	6618	70.98	2085	2110	2065	2690	1450	2070	2089.63	0.02	0	50	2096	2082	2076	2062	2056	2080	2060	6	620	100	1400	5	1	5620000	118	-116.39	1.41	12	0.12	-18.00	1482.00	2110	20240112	-0.71	1882	20230406	11.32	2110	-0.71	20240112	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		942	N	N	0	N	00	N
47	20240112	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	13822880	6615	70.95	2085	2110	2065	2690	1450	2070	2089.63	0.02	0	53	2096	2082	2076	2062	2056	2080	2060	6	620	100	1400	5	1	5620000	118	-116.67	1.42	12	0.12	-18.00	1482.00	2110	20240112	-0.47	1882	20230406	11.58	2110	-0.47	20240112	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		942	N	N	0	N	00	N
48	20240112	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	12553030	6008	64.44	2085	2110	2065	2690	1450	2070	2089.39	0.02	0	67	2096	2082	2076	2062	2056	2080	2060	6	620	100	1400	5	1	5620000	116	-115.00	1.40	12	0.11	-18.00	1482.00	2110	20240112	-1.90	1882	20230406	9.99	2110	-1.90	20240112	2005	3.24	20240102	2190	-5.48	20230602	1986	4.23	20231218	0.00	N	448370	100	5 억		942	N	N	0	N	00	N
49	20240112	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	11522765	5511	59.11	2085	2110	2065	2690	1450	2070	2090.87	0.02	0	66	2096	2082	2076	2062	2056	2080	2060	6	620	100	1400	5	1	5620000	116	-115.00	1.40	12	0.10	-18.00	1482.00	2110	20240112	-1.90	1882	20230406	9.99	2110	-1.90	20240112	2005	3.24	20240102	2190	-5.48	20230602	1986	4.23	20231218	0.00	N	448370	100	5 억		942	N	N	0	N	00	N
50	20240112	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	10217285	4881	52.35	2085	2110	2065	2690	1450	2070	2093.28	0.02	0	0	2096	2082	2076	2062	2056	2080	2060	6	620	100	1400	5	1	5620000	117	-115.28	1.40	12	0.09	-18.00	1482.00	2110	20240112	-1.66	1882	20230406	10.26	2110	-1.66	20240112	2005	3.49	20240102	2190	-5.25	20230602	1986	4.48	20231218	0.00	N	448370	100	5 억		942	N	N	0	N	00	N
51	20240112	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	5547745	2657	28.50	2085	2105	2065	2690	1450	2070	2087.97	0.02	0	-10	2096	2082	2076	2062	2056	2080	2060	6	620	100	1400	5	1	5620000	116	-115.00	1.40	12	0.05	-18.00	1482.00	2105	20240112	-1.66	1882	20230406	9.99	2105	-1.66	20240112	2005	3.24	20240102	2190	-5.48	20230602	1986	4.23	20231218	0.00	N	448370	100	5 억		942	N	N	0	N	00	N
52	20240112	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	35	2	1.69	3393305	1616	17.33	2085	2105	2085	2690	1450	2070	2099.82	0.02	0	-10	2096	2082	2076	2062	2056	2080	2060	6	620	100	1400	5	1	5620000	118	-116.94	1.42	12	0.03	-18.00	1482.00	2105	20240112	0.00	1882	20230406	11.85	2105	0.00	20240112	2005	4.99	20240102	2190	-3.88	20230602	1986	5.99	20231218	0.00	N	448370	100	5 억		942	N	N	0	N	00	N
53	20240112	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2096	2082	2076	2062	2056	2080	2060	6	620	100	1400	5	1	5620000	116	-115.00	1.40	12	0.00	-18.00	1482.00	2090	20240111	-0.96	1882	20230406	9.99	2090	-0.96	20240111	2005	3.24	20240102	2190	-5.48	20230602	1986	4.23	20231218	0.00	N	448370	100	5 억		942	N	N	0	N	00	N
54	20240111	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	19399235	9324	99.58	2075	2090	2070	2690	1450	2070	2080.57	0.02	0	59	2080	2075	2065	2060	2050	2077	2062	6	620	100	1400	5	1	5620000	116	-115.00	1.40	12	0.17	-18.00	1482.00	2090	20240111	-0.96	1882	20230406	9.99	2090	-0.96	20240111	2005	3.24	20240102	2190	-5.48	20230602	1986	4.23	20231218	0.00	N	448370	100	5 억		883	N	N	0	N	00	N
55	20240111	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	19397165	9323	99.57	2075	2090	2070	2690	1450	2070	2080.57	0.02	0	60	2080	2075	2065	2060	2050	2077	2062	6	620	100	1400	5	1	5620000	117	-115.56	1.40	12	0.17	-18.00	1482.00	2090	20240111	-0.48	1882	20230406	10.52	2090	-0.48	20240111	2005	3.74	20240102	2190	-5.02	20230602	1986	4.73	20231218	0.00	N	448370	100	5 억		883	N	N	0	N	00	N
56	20240111	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	18135620	8715	93.08	2075	2090	2075	2690	1450	2070	2080.97	0.02	0	61	2080	2075	2065	2060	2050	2077	2062	6	620	100	1400	5	1	5620000	117	-115.83	1.41	12	0.16	-18.00	1482.00	2090	20240111	-0.24	1882	20230406	10.79	2090	-0.24	20240111	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		883	N	N	0	N	00	N
57	20240111	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	8254370	3965	42.35	2075	2090	2075	2690	1450	2070	2081.81	0.02	0	62	2080	2075	2065	2060	2050	2077	2062	6	620	100	1400	5	1	5620000	117	-115.83	1.41	12	0.07	-18.00	1482.00	2090	20240111	-0.24	1882	20230406	10.79	2090	-0.24	20240111	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		883	N	N	0	N	00	N
58	20240111	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	7637210	3669	39.19	2075	2090	2075	2690	1450	2070	2081.55	0.02	0	62	2080	2075	2065	2060	2050	2077	2062	6	620	100	1400	5	1	5620000	117	-115.83	1.41	12	0.07	-18.00	1482.00	2090	20240111	-0.24	1882	20230406	10.79	2090	-0.24	20240111	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		883	N	N	0	N	00	N
59	20240111	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	7637210	3669	39.19	2075	2090	2075	2690	1450	2070	2081.55	0.02	0	62	2080	2075	2065	2060	2050	2077	2062	6	620	100	1400	5	1	5620000	117	-115.83	1.41	12	0.07	-18.00	1482.00	2090	20240111	-0.24	1882	20230406	10.79	2090	-0.24	20240111	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		883	N	N	0	N	00	N
60	20240111	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	7595460	3649	38.97	2075	2090	2075	2690	1450	2070	2081.52	0.02	0	62	2080	2075	2065	2060	2050	2077	2062	6	620	100	1400	5	1	5620000	117	-115.83	1.41	12	0.06	-18.00	1482.00	2090	20240111	-0.24	1882	20230406	10.79	2090	-0.24	20240111	2005	3.99	20240102	2190	-4.79	20230602	1986	4.98	20231218	0.00	N	448370	100	5 억		883	N	N	0	N	00	N
61	20240111	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2899215	1396	14.91	2075	2080	2075	2690	1450	2070	2076.80	0.02	0	54	2080	2075	2065	2060	2050	2077	2062	6	620	100	1400	5	1	5620000	117	-115.56	1.40	12	0.02	-18.00	1482.00	2080	20240111	0.00	1882	20230406	10.52	2080	0.00	20240111	2005	3.74	20240102	2190	-5.02	20230602	1986	4.73	20231218	0.00	N	448370	100	5 억		883	N	N	0	N	00	N
62	20240110	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	19277595	9363	19.08	2055	2070	2055	2665	1435	2050	2058.91	0.01	0	356	2076	2062	2046	2032	2016	2070	2040	6	615	100	1390	5	1	5620000	116	-115.00	1.40	12	0.17	-18.00	1482.00	2070	20231020	0.00	1882	20230406	9.99	2070	0.00	20240110	2005	3.24	20240102	2190	-5.48	20230602	1986	4.23	20231218	0.00	N	448370	100	5 억		786	N	N	0	N	00	N
63	20240110	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	19070595	9263	18.87	2055	2070	2055	2665	1435	2050	2058.79	0.01	0	356	2076	2062	2046	2032	2016	2070	2040	6	615	100	1390	5	1	5620000	116	-115.00	1.40	12	0.16	-18.00	1482.00	2070	20231020	0.00	1882	20230406	9.99	2070	0.00	20240110	2005	3.24	20240102	2190	-5.48	20230602	1986	4.23	20231218	0.00	N	448370	100	5 억		786	N	N	0	N	00	N
64	20240110	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	19054035	9255	18.86	2055	2065	2055	2665	1435	2050	2058.78	0.01	0	348	2076	2062	2046	2032	2016	2070	2040	6	615	100	1390	5	1	5620000	116	-114.72	1.39	12	0.16	-18.00	1482.00	2070	20231020	-0.24	1882	20230406	9.72	2065	0.00	20240110	2005	2.99	20240102	2190	-5.71	20230602	1986	3.98	20231218	0.00	N	448370	100	5 억		786	N	N	0	N	00	N
65	20240110	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	18641035	9055	18.45	2055	2065	2055	2665	1435	2050	2058.65	0.01	0	348	2076	2062	2046	2032	2016	2070	2040	6	615	100	1390	5	1	5620000	116	-114.72	1.39	12	0.16	-18.00	1482.00	2070	20231020	-0.24	1882	20230406	9.72	2065	0.00	20240110	2005	2.99	20240102	2190	-5.71	20230602	1986	3.98	20231218	0.00	N	448370	100	5 억		786	N	N	0	N	00	N
66	20240110	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	17333055	8421	17.16	2055	2065	2055	2665	1435	2050	2058.31	0.01	0	348	2076	2062	2046	2032	2016	2070	2040	6	615	100	1390	5	1	5620000	116	-114.44	1.39	12	0.15	-18.00	1482.00	2070	20231020	-0.48	1882	20230406	9.46	2065	-0.24	20240110	2005	2.74	20240102	2190	-5.94	20230602	1986	3.73	20231218	0.00	N	448370	100	5 억		786	N	N	0	N	00	N
67	20240110	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	16364065	7951	16.20	2055	2065	2055	2665	1435	2050	2058.11	0.01	0	348	2076	2062	2046	2032	2016	2070	2040	6	615	100	1390	5	1	5620000	116	-114.44	1.39	12	0.14	-18.00	1482.00	2070	20231020	-0.48	1882	20230406	9.46	2065	-0.24	20240110	2005	2.74	20240102	2190	-5.94	20230602	1986	3.73	20231218	0.00	N	448370	100	5 억		786	N	N	0	N	00	N
68	20240110	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	12165955	5918	12.06	2055	2065	2055	2665	1435	2050	2055.75	0.01	0	347	2076	2062	2046	2032	2016	2070	2040	6	615	100	1390	5	1	5620000	116	-114.44	1.39	12	0.11	-18.00	1482.00	2070	20231020	-0.48	1882	20230406	9.46	2065	-0.24	20240110	2005	2.74	20240102	2190	-5.94	20230602	1986	3.73	20231218	0.00	N	448370	100	5 억		786	N	N	0	N	00	N
69	20240110	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	187330	91	0.19	2055	2060	2055	2665	1435	2050	2058.57	0.01	0	91	2076	2062	2046	2032	2016	2070	2040	6	615	100	1390	5	1	5620000	115	-114.17	1.39	12	0.00	-18.00	1482.00	2070	20231020	-0.72	1882	20230406	9.19	2060	0.00	20240109	2005	2.49	20240102	2190	-6.16	20230602	1986	3.47	20231218	0.00	N	448370	100	5 억		786	N	N	0	N	00	N
70	20240109	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	100263045	49078	324.05	2045	2060	2030	2655	1435	2045	2042.93	0.01	0	9479	2071	2057	2041	2027	2011	2065	2035	6	610	100	1390	5	1	5620000	115	-113.89	1.38	12	0.87	-18.00	1482.00	2070	20231020	-0.97	1882	20230406	8.93	2060	-0.49	20240109	2005	2.24	20240102	2190	-6.39	20230602	1986	3.22	20231218	0.00	N	448370	100	5 억		424	N	N	0	N	00	N
71	20240109	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	97132265	47545	313.93	2045	2060	2030	2655	1435	2045	2042.95	0.01	0	8718	2071	2057	2041	2027	2011	2065	2035	6	610	100	1390	5	1	5620000	114	-113.06	1.37	12	0.85	-18.00	1482.00	2070	20231020	-1.69	1882	20230406	8.13	2060	-1.21	20240109	2005	1.50	20240102	2190	-7.08	20230602	1986	2.47	20231218	0.00	N	448370	100	5 억		424	N	N	0	N	00	N
72	20240109	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	68028255	33263	219.63	2045	2060	2035	2655	1435	2045	2045.16	0.01	0	2050	2071	2057	2041	2027	2011	2065	2035	6	610	100	1390	5	1	5620000	115	-113.33	1.38	12	0.59	-18.00	1482.00	2070	20231020	-1.45	1882	20230406	8.40	2060	-0.97	20240109	2005	1.75	20240102	2190	-6.85	20230602	1986	2.72	20231218	0.00	N	448370	100	5 억		424	N	N	0	N	00	N
73	20240109	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	31663985	15470	102.15	2045	2060	2045	2655	1435	2045	2046.80	0.01	0	1701	2071	2057	2041	2027	2011	2065	2035	6	610	100	1390	5	1	5620000	115	-113.89	1.38	12	0.28	-18.00	1482.00	2070	20231020	-0.97	1882	20230406	8.93	2060	-0.49	20240109	2005	2.24	20240102	2190	-6.39	20230602	1986	3.22	20231218	0.00	N	448370	100	5 억		424	N	N	0	N	00	N
74	20240109	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	29941985	14630	96.60	2045	2060	2045	2655	1435	2045	2046.62	0.01	0	1361	2071	2057	2041	2027	2011	2065	2035	6	610	100	1390	5	1	5620000	115	-113.89	1.38	12	0.26	-18.00	1482.00	2070	20231020	-0.97	1882	20230406	8.93	2060	-0.49	20240109	2005	2.24	20240102	2190	-6.39	20230602	1986	3.22	20231218	0.00	N	448370	100	5 억		424	N	N	0	N	00	N
75	20240109	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	25147035	12291	81.16	2045	2060	2045	2655	1435	2045	2045.97	0.01	0	1022	2071	2057	2041	2027	2011	2065	2035	6	610	100	1390	5	1	5620000	115	-113.89	1.38	12	0.22	-18.00	1482.00	2070	20231020	-0.97	1882	20230406	8.93	2060	-0.49	20240109	2005	2.24	20240102	2190	-6.39	20230602	1986	3.22	20231218	0.00	N	448370	100	5 억		424	N	N	0	N	00	N
76	20240109	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	22600935	11049	72.95	2045	2060	2045	2655	1435	2045	2045.52	0.01	0	680	2071	2057	2041	2027	2011	2065	2035	6	610	100	1390	5	1	5620000	115	-113.89	1.38	12	0.20	-18.00	1482.00	2070	20231020	-0.97	1882	20230406	8.93	2060	-0.49	20240109	2005	2.24	20240102	2190	-6.39	20230602	1986	3.22	20231218	0.00	N	448370	100	5 억		424	N	N	0	N	00	N
77	20240109	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	89980	44	0.29	2045	2045	2045	2655	1435	2045	2045.00	0.01	0	21	2071	2057	2041	2027	2011	2065	2035	6	610	100	1390	5	1	5620000	115	-113.61	1.38	12	0.00	-18.00	1482.00	2070	20231020	-1.21	1882	20230406	8.66	2055	-0.49	20240108	2005	2.00	20240102	2190	-6.62	20230602	1986	2.97	20231218	0.00	N	448370	100	5 억		424	N	N	0	N	00	N
78	20240108	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	30913285	15145	190.58	2030	2055	2025	2635	1425	2030	2041.15	0.01	0	2468	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	115	-113.61	1.38	12	0.27	-18.00	1482.00	2070	20231020	-1.21	1882	20230406	8.66	2055	-0.49	20240108	2005	2.00	20240102	2190	-6.62	20230602	1986	2.97	20231218	0.00	N	448370	100	5 억		386	N	N	0	N	00	N
79	20240108	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	20	2	0.99	29235905	14325	180.26	2030	2055	2025	2635	1425	2030	2040.90	0.01	0	2468	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	115	-113.89	1.38	12	0.25	-18.00	1482.00	2070	20231020	-0.97	1882	20230406	8.93	2055	-0.24	20240108	2005	2.24	20240102	2190	-6.39	20230602	1986	3.22	20231218	0.00	N	448370	100	5 억		386	N	N	0	N	00	N
80	20240108	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	20	2	0.99	23282215	11421	143.71	2030	2055	2025	2635	1425	2030	2038.54	0.01	0	2468	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	115	-113.89	1.38	12	0.20	-18.00	1482.00	2070	20231020	-0.97	1882	20230406	8.93	2055	-0.24	20240108	2005	2.24	20240102	2190	-6.39	20230602	1986	3.22	20231218	0.00	N	448370	100	5 억		386	N	N	0	N	00	N
81	20240108	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	16297675	8006	100.74	2030	2045	2025	2635	1425	2030	2035.68	0.01	0	1927	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	115	-113.61	1.38	12	0.14	-18.00	1482.00	2070	20231020	-1.21	1882	20230406	8.66	2045	0.00	20240108	2005	2.00	20240102	2190	-6.62	20230602	1986	2.97	20231218	0.00	N	448370	100	5 억		386	N	N	0	N	00	N
82	20240108	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	16297675	8006	100.74	2030	2045	2025	2635	1425	2030	2035.68	0.01	0	1927	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	115	-113.61	1.38	12	0.14	-18.00	1482.00	2070	20231020	-1.21	1882	20230406	8.66	2045	0.00	20240108	2005	2.00	20240102	2190	-6.62	20230602	1986	2.97	20231218	0.00	N	448370	100	5 억		386	N	N	0	N	00	N
83	20240108	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	15436730	7585	95.44	2030	2040	2025	2635	1425	2030	2035.17	0.01	0	1903	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	115	-113.33	1.38	12	0.13	-18.00	1482.00	2070	20231020	-1.45	1882	20230406	8.40	2040	0.00	20240102	2005	1.75	20240102	2190	-6.85	20230602	1986	2.72	20231218	0.00	N	448370	100	5 억		386	N	N	0	N	00	N
84	20240108	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	8449345	4159	52.33	2030	2035	2025	2635	1425	2030	2031.58	0.01	0	1341	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	114	-113.06	1.37	12	0.07	-18.00	1482.00	2070	20231020	-1.69	1882	20230406	8.13	2040	-0.25	20240102	2005	1.50	20240102	2190	-7.08	20230602	1986	2.47	20231218	0.00	N	448370	100	5 억		386	N	N	0	N	00	N
85	20240108	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1146940	565	7.11	2030	2030	2025	2635	1425	2030	2029.98	0.01	0	-2	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	114	-112.50	1.37	12	0.01	-18.00	1482.00	2070	20231020	-2.17	1882	20230406	7.60	2040	-0.74	20240102	2005	1.00	20240102	2190	-7.53	20230602	1986	1.96	20231218	0.00	N	448370	100	5 억		386	N	N	0	N	00	N
86	20240105	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	16034155	7947	48.32	2030	2030	2010	2635	1425	2030	2017.64	0.01	0	1144	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	114	-112.78	1.37	12	0.14	-18.00	1482.00	2070	20231020	-1.93	1882	20230406	7.86	2040	-0.49	20240102	2005	1.25	20240102	2190	-7.31	20230602	1986	2.22	20231218	0.00	N	448370	100	5 억		457	N	N	0	N	00	N
87	20240105	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	15731765	7797	47.41	2030	2030	2010	2635	1425	2030	2017.67	0.01	0	1119	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	113	-111.94	1.36	12	0.14	-18.00	1482.00	2070	20231020	-2.66	1882	20230406	7.07	2040	-1.23	20240102	2005	0.50	20240102	2190	-7.99	20230602	1986	1.46	20231218	0.00	N	448370	100	5 억		457	N	N	0	N	00	N
88	20240105	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	13178380	6533	39.72	2030	2030	2010	2635	1425	2030	2017.20	0.01	0	929	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	114	-112.22	1.36	12	0.12	-18.00	1482.00	2070	20231020	-2.42	1882	20230406	7.33	2040	-0.98	20240102	2005	0.75	20240102	2190	-7.76	20230602	1986	1.71	20231218	0.00	N	448370	100	5 억		457	N	N	0	N	00	N
89	20240105	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	10722340	5316	32.32	2030	2030	2010	2635	1425	2030	2016.99	0.01	0	769	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	114	-112.50	1.37	12	0.09	-18.00	1482.00	2070	20231020	-2.17	1882	20230406	7.60	2040	-0.74	20240102	2005	1.00	20240102	2190	-7.53	20230602	1986	1.96	20231218	0.00	N	448370	100	5 억		457	N	N	0	N	00	N
90	20240105	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	8199770	4065	24.72	2030	2030	2010	2635	1425	2030	2017.16	0.01	0	585	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	113	-111.94	1.36	12	0.07	-18.00	1482.00	2070	20231020	-2.66	1882	20230406	7.07	2040	-1.23	20240102	2005	0.50	20240102	2190	-7.99	20230602	1986	1.46	20231218	0.00	N	448370	100	5 억		457	N	N	0	N	00	N
91	20240105	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	5694020	2824	17.17	2030	2030	2010	2635	1425	2030	2016.30	0.01	0	394	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	114	-112.22	1.36	12	0.05	-18.00	1482.00	2070	20231020	-2.42	1882	20230406	7.33	2040	-0.98	20240102	2005	0.75	20240102	2190	-7.76	20230602	1986	1.71	20231218	0.00	N	448370	100	5 억		457	N	N	0	N	00	N
92	20240105	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3103445	1541	9.37	2030	2030	2010	2635	1425	2030	2013.92	0.01	0	214	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	114	-112.78	1.37	12	0.03	-18.00	1482.00	2070	20231020	-1.93	1882	20230406	7.86	2040	-0.49	20240102	2005	1.25	20240102	2190	-7.31	20230602	1986	2.22	20231218	0.00	N	448370	100	5 억		457	N	N	0	N	00	N
93	20240105	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	523385	260	1.58	2030	2030	2010	2635	1425	2030	2013.02	0.01	0	34	2043	2036	2023	2016	2003	2040	2020	6	605	100	1380	5	1	5620000	114	-112.78	1.37	12	0.00	-18.00	1482.00	2070	20231020	-1.93	1882	20230406	7.86	2040	-0.49	20240102	2005	1.25	20240102	2190	-7.31	20230602	1986	2.22	20231218	0.00	N	448370	100	5 억		457	N	N	0	N	00	N
94	20240104	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	33084245	16444	83.04	2030	2030	2010	2635	1425	2030	2011.93	0.00	0	-4602	2046	2037	2021	2012	1996	2042	2017	6	605	100	1380	5	1	5620000	114	-112.78	1.37	12	0.29	-18.00	1482.00	2070	20231020	-1.93	1882	20230406	7.86	2040	-0.49	20240102	2005	1.25	20240102	2190	-7.31	20230602	1986	2.22	20231218	0.00	N	448370	100	5 억		267	N	N	0	N	00	N
95	20240104	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	32802390	16304	82.34	2030	2030	2010	2635	1425	2030	2011.92	0.00	0	-4504	2046	2037	2021	2012	1996	2042	2017	6	605	100	1380	5	1	5620000	114	-112.50	1.37	12	0.29	-18.00	1482.00	2070	20231020	-2.17	1882	20230406	7.60	2040	-0.74	20240102	2005	1.00	20240102	2190	-7.53	20230602	1986	1.96	20231218	0.00	N	448370	100	5 억		267	N	N	0	N	00	N
96	20240104	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	28245380	14041	70.91	2030	2030	2010	2635	1425	2030	2011.64	0.00	0	-3862	2046	2037	2021	2012	1996	2042	2017	6	605	100	1380	5	1	5620000	113	-111.94	1.36	12	0.25	-18.00	1482.00	2070	20231020	-2.66	1882	20230406	7.07	2040	-1.23	20240102	2005	0.50	20240102	2190	-7.99	20230602	1986	1.46	20231218	0.00	N	448370	100	5 억		267	N	N	0	N	00	N
97	20240104	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	23257995	11563	58.39	2030	2030	2010	2635	1425	2030	2011.42	0.00	0	-3116	2046	2037	2021	2012	1996	2042	2017	6	605	100	1380	5	1	5620000	114	-112.78	1.37	12	0.21	-18.00	1482.00	2070	20231020	-1.93	1882	20230406	7.86	2040	-0.49	20240102	2005	1.25	20240102	2190	-7.31	20230602	1986	2.22	20231218	0.00	N	448370	100	5 억		267	N	N	0	N	00	N
98	20240104	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	18058470	8978	45.34	2030	2030	2010	2635	1425	2030	2011.41	0.00	0	-2382	2046	2037	2021	2012	1996	2042	2017	6	605	100	1380	5	1	5620000	113	-111.67	1.36	12	0.16	-18.00	1482.00	2070	20231020	-2.90	1882	20230406	6.80	2040	-1.47	20240102	2005	0.25	20240102	2190	-8.22	20230602	1986	1.21	20231218	0.00	N	448370	100	5 억		267	N	N	0	N	00	N
99	20240104	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	13104330	6514	32.90	2030	2030	2010	2635	1425	2030	2011.72	0.00	0	-1619	2046	2037	2021	2012	1996	2042	2017	6	605	100	1380	5	1	5620000	113	-111.94	1.36	12	0.12	-18.00	1482.00	2070	20231020	-2.66	1882	20230406	7.07	2040	-1.23	20240102	2005	0.50	20240102	2190	-7.99	20230602	1986	1.46	20231218	0.00	N	448370	100	5 억		267	N	N	0	N	00	N
100	20240104	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	7518270	3736	18.87	2030	2030	2010	2635	1425	2030	2012.38	0.00	0	-869	2046	2037	2021	2012	1996	2042	2017	6	605	100	1380	5	1	5620000	114	-112.22	1.36	12	0.07	-18.00	1482.00	2070	20231020	-2.42	1882	20230406	7.33	2040	-0.98	20240102	2005	0.75	20240102	2190	-7.76	20230602	1986	1.71	20231218	0.00	N	448370	100	5 억		267	N	N	0	N	00	N
101	20240104	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	1128090	561	2.83	2030	2030	2010	2635	1425	2030	2010.86	0.00	0	-111	2046	2037	2021	2012	1996	2042	2017	6	605	100	1380	5	1	5620000	113	-111.94	1.36	12	0.01	-18.00	1482.00	2070	20231020	-2.66	1882	20230406	7.07	2040	-1.23	20240102	2005	0.50	20240102	2190	-7.99	20230602	1986	1.46	20231218	0.00	N	448370	100	5 억		267	N	N	0	N	00	N
102	20240103	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	39842660	19802	148.44	2030	2030	2005	2645	1425	2035	2012.05	0.00	0	501	2061	2047	2026	2012	1991	2055	2020	6	610	100	1380	5	1	5620000	114	-112.78	1.37	12	0.35	-18.00	1482.00	2070	20231020	-1.93	1882	20230406	7.86	2040	-0.49	20240102	2005	1.25	20240103	2190	-7.31	20230602	1986	2.22	20231218	0.00	N	448370	100	5 억		218	N	N	0	N	00	N
103	20240103	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	38714235	19246	144.27	2030	2030	2005	2645	1425	2035	2011.55	0.00	0	492	2061	2047	2026	2012	1991	2055	2020	6	610	100	1380	5	1	5620000	114	-112.50	1.37	12	0.34	-18.00	1482.00	2070	20231020	-2.17	1882	20230406	7.60	2040	-0.74	20240102	2005	1.00	20240103	2190	-7.53	20230602	1986	1.96	20231218	0.00	N	448370	100	5 억		218	N	N	0	N	00	N
104	20240103	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-25	5	-1.23	35908715	17848	133.79	2030	2030	2005	2645	1425	2035	2011.92	0.00	0	378	2061	2047	2026	2012	1991	2055	2020	6	610	100	1380	5	1	5620000	113	-111.67	1.36	12	0.32	-18.00	1482.00	2070	20231020	-2.90	1882	20230406	6.80	2040	-1.47	20240102	2005	0.25	20240103	2190	-8.22	20230602	1986	1.21	20231218	0.00	N	448370	100	5 억		218	N	N	0	N	00	N
105	20240103	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	32940600	16372	122.73	2030	2030	2005	2645	1425	2035	2012.01	0.00	0	306	2061	2047	2026	2012	1991	2055	2020	6	610	100	1380	5	1	5620000	113	-111.94	1.36	12	0.29	-18.00	1482.00	2070	20231020	-2.66	1882	20230406	7.07	2040	-1.23	20240102	2005	0.50	20240103	2190	-7.99	20230602	1986	1.46	20231218	0.00	N	448370	100	5 억		218	N	N	0	N	00	N
106	20240103	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-25	5	-1.23	29838690	14829	111.16	2030	2030	2005	2645	1425	2035	2012.18	0.00	0	239	2061	2047	2026	2012	1991	2055	2020	6	610	100	1380	5	1	5620000	113	-111.67	1.36	12	0.26	-18.00	1482.00	2070	20231020	-2.90	1882	20230406	6.80	2040	-1.47	20240102	2005	0.25	20240103	2190	-8.22	20230602	1986	1.21	20231218	0.00	N	448370	100	5 억		218	N	N	0	N	00	N
107	20240103	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	18843485	9359	70.16	2030	2030	2010	2645	1425	2035	2013.41	0.00	0	164	2061	2047	2026	2012	1991	2055	2020	6	610	100	1380	5	1	5620000	113	-111.94	1.36	12	0.17	-18.00	1482.00	2070	20231020	-2.66	1882	20230406	7.07	2040	-1.23	20240102	2005	0.50	20240102	2190	-7.99	20230602	1986	1.46	20231218	0.00	N	448370	100	5 억		218	N	N	0	N	00	N
108	20240103	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-25	5	-1.23	4765180	2361	17.70	2030	2030	2010	2645	1425	2035	2018.29	0.00	0	87	2061	2047	2026	2012	1991	2055	2020	6	610	100	1380	5	1	5620000	113	-111.67	1.36	12	0.04	-18.00	1482.00	2070	20231020	-2.90	1882	20230406	6.80	2040	-1.47	20240102	2005	0.25	20240102	2190	-8.22	20230602	1986	1.21	20231218	0.00	N	448370	100	5 억		218	N	N	0	N	00	N
109	20240103	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	1559530	770	5.77	2030	2030	2015	2645	1425	2035	2025.36	0.00	0	15	2061	2047	2026	2012	1991	2055	2020	6	610	100	1380	5	1	5620000	114	-112.22	1.36	12	0.01	-18.00	1482.00	2070	20231020	-2.42	1882	20230406	7.33	2040	-0.98	20240102	2005	0.75	20240102	2190	-7.76	20230602	1986	1.71	20231218	0.00	N	448370	100	5 억		218	N	N	0	N	00	N
110	20240102	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	26813540	13340	73.09	2010	2040	2005	2650	1430	2040	2010.01	0.00	0	72	2073	2056	2028	2011	1983	2065	2020	6	610	100	1380	5	1	5620000	114	-113.06	1.37	12	0.24	-18.00	1482.00	2070	20231020	-1.69	1882	20230406	8.13	2040	-0.25	20240102	2005	1.50	20240102	2190	-7.08	20230602	1986	2.47	20231218	0.00	N	448370	100	5 억		146	N	N	0	N	00	N
111	20240102	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-30	5	-1.47	26475785	13172	72.17	2010	2040	2005	2650	1430	2040	2010.00	0.00	0	72	2073	2056	2028	2011	1983	2065	2020	6	610	100	1380	5	1	5620000	113	-111.67	1.36	12	0.23	-18.00	1482.00	2070	20231020	-2.90	1882	20230406	6.80	2040	-1.47	20240102	2005	0.25	20240102	2190	-8.22	20230602	1986	1.21	20231218	0.00	N	448370	100	5 억		146	N	N	0	N	00	N
112	20240102	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	21596120	10741	58.85	2010	2040	2005	2650	1430	2040	2010.62	0.00	0	71	2073	2056	2028	2011	1983	2065	2020	6	610	100	1380	5	1	5620000	113	-111.94	1.36	12	0.19	-18.00	1482.00	2070	20231020	-2.66	1882	20230406	7.07	2040	-1.23	20240102	2005	0.50	20240102	2190	-7.99	20230602	1986	1.46	20231218	0.00	N	448370	100	5 억		146	N	N	0	N	00	N
113	20240102	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-30	5	-1.47	16773395	8342	45.71	2010	2040	2005	2650	1430	2040	2010.72	0.00	0	63	2073	2056	2028	2011	1983	2065	2020	6	610	100	1380	5	1	5620000	113	-111.67	1.36	12	0.15	-18.00	1482.00	2070	20231020	-2.90	1882	20230406	6.80	2040	-1.47	20240102	2005	0.25	20240102	2190	-8.22	20230602	1986	1.21	20231218	0.00	N	448370	100	5 억		146	N	N	0	N	00	N
114	20240102	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	11999335	5968	32.70	2010	2040	2005	2650	1430	2040	2010.61	0.00	0	58	2073	2056	2028	2011	1983	2065	2020	6	610	100	1380	5	1	5620000	114	-112.50	1.37	12	0.11	-18.00	1482.00	2070	20231020	-2.17	1882	20230406	7.60	2040	-0.74	20240102	2005	1.00	20240102	2190	-7.53	20230602	1986	1.96	20231218	0.00	N	448370	100	5 억		146	N	N	0	N	00	N
115	20240102	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	7152750	3557	19.49	2010	2040	2010	2650	1430	2040	2010.89	0.00	0	54	2073	2056	2028	2011	1983	2065	2020	6	610	100	1380	5	1	5620000	114	-112.22	1.36	12	0.06	-18.00	1482.00	2070	20231020	-2.42	1882	20230406	7.33	2040	-0.98	20240102	2010	0.50	20240102	2190	-7.76	20230602	1986	1.71	20231218	0.00	N	448370	100	5 억		146	N	N	0	N	00	N
116	20240102	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-30	5	-1.47	3012300	1498	8.21	2010	2040	2010	2650	1430	2040	2010.88	0.00	0	31	2073	2056	2028	2011	1983	2065	2020	6	610	100	1380	5	1	5620000	113	-111.67	1.36	12	0.03	-18.00	1482.00	2070	20231020	-2.90	1882	20230406	6.80	2040	-1.47	20240102	2010	0.00	20240102	2190	-8.22	20230602	1986	1.21	20231218	0.00	N	448370	100	5 억		146	N	N	0	N	00	N
117	20240102	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.00	0	0	2073	2056	2028	2011	1983	2065	2020	6	610	100	1380	5	1	5620000	115	-113.33	1.38	12	0.00	-18.00	1482.00	2070	20231020	-1.45	1882	20230406	8.40	0	0.00	0	0	0.00	0	2190	-6.85	20230602	1986	2.72	20231218	0.00	N	448370	100	5 억		146	N	N	0	N	00	N