KissMeData/465320/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	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4275210	2021	21.74	2105	2120	2105	2745	1485	2115	2115.39	0.89	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3810000	80	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2150	-1.86	20240116	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		33859	N	N	0	N	00	N
3	20240123	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2001835	946	10.18	2105	2120	2105	2745	1485	2115	2116.10	0.89	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-59.25	1970	20231205	7.36	2150	-1.63	20240116	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		33859	N	N	0	N	00	N
4	20240123	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1767595	835	8.98	2105	2120	2105	2745	1485	2115	2116.88	0.89	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-59.25	1970	20231205	7.36	2150	-1.63	20240116	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		33859	N	N	0	N	00	N
5	20240123	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2105	1	0.01	2105	2105	2105	2745	1485	2115	2105.00	0.89	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3810000	80	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-59.44	1970	20231205	6.85	2150	-2.09	20240116	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		33859	N	N	0	N	00	N
6	20240119	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	14718610	6965	50.80	2105	2120	2105	2745	1485	2115	2113.22	0.94	0	-2	2135	2125	2115	2105	2095	2130	2110	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.18	0.00	0.00	5190	20231205	-59.15	1970	20231205	7.61	2150	-1.40	20240116	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		35863	N	N	0	N	00	N
7	20240119	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	12571160	5952	43.41	2105	2120	2105	2745	1485	2115	2112.09	0.94	0	-1	2135	2125	2115	2105	2095	2130	2110	4	630	100	1480	5	1	3810000	80	0.00	0.00	12	0.16	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2150	-1.86	20240116	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		35863	N	N	0	N	00	N
8	20240119	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9538775	4518	32.95	2105	2120	2105	2745	1485	2115	2111.28	0.94	0	0	2135	2125	2115	2105	2095	2130	2110	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.12	0.00	0.00	5190	20231205	-59.25	1970	20231205	7.36	2150	-1.63	20240116	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		35863	N	N	0	N	00	N
9	20240119	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9207210	4361	31.81	2105	2120	2105	2745	1485	2115	2111.26	0.94	0	0	2135	2125	2115	2105	2095	2130	2110	4	630	100	1480	5	1	3810000	80	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2150	-1.86	20240116	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		35863	N	N	0	N	00	N
10	20240119	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5266000	2496	18.21	2105	2120	2105	2745	1485	2115	2109.78	0.94	0	0	2135	2125	2115	2105	2095	2130	2110	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-59.15	1970	20231205	7.61	2150	-1.40	20240116	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		35863	N	N	0	N	00	N
11	20240119	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4422035	2097	15.30	2105	2115	2105	2745	1485	2115	2108.74	0.94	0	0	2135	2125	2115	2105	2095	2130	2110	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.06	0.00	0.00	5190	20231205	-59.25	1970	20231205	7.36	2150	-1.63	20240116	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		35863	N	N	0	N	00	N
12	20240119	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3199690	1518	11.07	2105	2115	2105	2745	1485	2115	2107.83	0.94	0	0	2135	2125	2115	2105	2095	2130	2110	4	630	100	1480	5	1	3810000	80	0.00	0.00	12	0.04	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2150	-1.86	20240116	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		35863	N	N	0	N	00	N
13	20240119	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1608220	764	5.57	2105	2105	2105	2745	1485	2115	2105.00	0.94	0	0	2135	2125	2115	2105	2095	2130	2110	4	630	100	1480	5	1	3810000	80	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-59.44	1970	20231205	6.85	2150	-2.09	20240116	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		35863	N	N	0	N	00	N
14	20240118	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	28922235	13710	51.75	2105	2125	2105	2755	1485	2120	2109.57	0.97	0	-1021	2136	2127	2116	2107	2096	2130	2110	4	635	100	1480	5	1	3810000	81	0.00	0.00	12	0.36	0.00	0.00	5190	20231205	-59.25	1970	20231205	7.36	2150	-1.63	20240116	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		36884	N	N	0	N	00	N
15	20240118	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	28907450	13703	51.72	2105	2125	2105	2755	1485	2120	2109.57	0.97	0	-1021	2136	2127	2116	2107	2096	2130	2110	4	635	100	1480	5	1	3810000	81	0.00	0.00	12	0.36	0.00	0.00	5190	20231205	-59.25	1970	20231205	7.36	2150	-1.63	20240116	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		36884	N	N	0	N	00	N
16	20240118	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	20533950	9727	36.71	2105	2125	2105	2755	1485	2120	2111.03	0.97	0	-1021	2136	2127	2116	2107	2096	2130	2110	4	635	100	1480	5	1	3810000	80	0.00	0.00	12	0.26	0.00	0.00	5190	20231205	-59.44	1970	20231205	6.85	2150	-2.09	20240116	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		36884	N	N	0	N	00	N
17	20240118	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8996885	4254	16.06	2105	2125	2105	2755	1485	2120	2114.92	0.97	0	-8	2136	2127	2116	2107	2096	2130	2110	4	635	100	1480	5	1	3810000	81	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-59.15	1970	20231205	7.61	2150	-1.40	20240116	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		36884	N	N	0	N	00	N
18	20240118	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8165110	3862	14.58	2105	2125	2105	2755	1485	2120	2114.22	0.97	0	-8	2136	2127	2116	2107	2096	2130	2110	4	635	100	1480	5	1	3810000	81	0.00	0.00	12	0.10	0.00	0.00	5190	20231205	-59.25	1970	20231205	7.36	2150	-1.63	20240116	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		36884	N	N	0	N	00	N
19	20240118	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	6574630	3110	11.74	2105	2125	2105	2755	1485	2120	2114.03	0.97	0	-8	2136	2127	2116	2107	2096	2130	2110	4	635	100	1480	5	1	3810000	81	0.00	0.00	12	0.08	0.00	0.00	5190	20231205	-59.25	1970	20231205	7.36	2150	-1.63	20240116	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		36884	N	N	0	N	00	N
20	20240118	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3445960	1634	6.17	2105	2125	2105	2755	1485	2120	2108.91	0.97	0	-8	2136	2127	2116	2107	2096	2130	2110	4	635	100	1480	5	1	3810000	81	0.00	0.00	12	0.04	0.00	0.00	5190	20231205	-59.15	1970	20231205	7.61	2150	-1.40	20240116	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		36884	N	N	0	N	00	N
21	20240118	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	842000	400	1.51	2105	2105	2105	2755	1485	2120	2105.00	0.97	0	0	2136	2127	2116	2107	2096	2130	2110	4	635	100	1480	5	1	3810000	80	0.00	0.00	12	0.01	0.00	0.00	5190	20231205	-59.44	1970	20231205	6.85	2150	-2.09	20240116	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		36884	N	N	0	N	00	N
22	20240117	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	55820310	26495	41.41	2120	2125	2105	2755	1485	2120	2106.82	1.00	0	-86	2166	2142	2126	2102	2086	2135	2095	4	635	100	1480	5	1	3810000	81	0.00	0.00	12	0.70	0.00	0.00	5190	20231205	-59.15	1970	20231205	7.61	2150	-1.40	20240116	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		37975	N	N	0	N	00	N
23	20240117	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	55788575	26480	41.39	2120	2125	2105	2755	1485	2120	2106.82	1.00	0	-83	2166	2142	2126	2102	2086	2135	2095	4	635	100	1480	5	1	3810000	80	0.00	0.00	12	0.70	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2150	-1.86	20240116	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		37975	N	N	0	N	00	N
24	20240117	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	46260435	21956	34.32	2120	2125	2105	2755	1485	2120	2106.96	1.00	0	-8	2166	2142	2126	2102	2086	2135	2095	4	635	100	1480	5	1	3810000	80	0.00	0.00	12	0.58	0.00	0.00	5190	20231205	-59.44	1970	20231205	6.85	2150	-2.09	20240116	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		37975	N	N	0	N	00	N
25	20240117	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	30324955	14386	22.49	2120	2125	2105	2755	1485	2120	2107.95	1.00	0	-8	2166	2142	2126	2102	2086	2135	2095	4	635	100	1480	5	1	3810000	80	0.00	0.00	12	0.38	0.00	0.00	5190	20231205	-59.44	1970	20231205	6.85	2150	-2.09	20240116	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		37975	N	N	0	N	00	N
26	20240117	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	24809855	11766	18.39	2120	2125	2105	2755	1485	2120	2108.61	1.00	0	-8	2166	2142	2126	2102	2086	2135	2095	4	635	100	1480	5	1	3810000	80	0.00	0.00	12	0.31	0.00	0.00	5190	20231205	-59.44	1970	20231205	6.85	2150	-2.09	20240116	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		37975	N	N	0	N	00	N
27	20240117	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	8639480	4096	6.40	2120	2125	2105	2755	1485	2120	2109.25	1.00	0	-8	2166	2142	2126	2102	2086	2135	2095	4	635	100	1480	5	1	3810000	80	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2150	-1.86	20240116	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		37975	N	N	0	N	00	N
28	20240117	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	7958455	3773	5.90	2120	2125	2105	2755	1485	2120	2109.32	1.00	0	-8	2166	2142	2126	2102	2086	2135	2095	4	635	100	1480	5	1	3810000	80	0.00	0.00	12	0.10	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2150	-1.86	20240116	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		37975	N	N	0	N	00	N
29	20240117	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.00	0	0	2166	2142	2126	2102	2086	2135	2095	4	635	100	1480	5	1	3810000	81	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-59.15	1970	20231205	7.61	2150	-1.40	20240116	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		37975	N	N	0	N	00	N
30	20240116	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	136224310	63976	433.71	2140	2150	2110	2765	1495	2130	2129.31	1.30	0	-10510	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	3810000	81	0.00	0.00	12	1.68	0.00	0.00	5190	20231205	-59.15	1970	20231205	7.61	2150	-1.40	20240116	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		49485	N	N	0	N	00	N
31	20240116	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	135683590	63721	431.98	2140	2150	2110	2765	1495	2130	2129.34	1.30	0	-10492	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	3810000	81	0.00	0.00	12	1.67	0.00	0.00	5190	20231205	-59.15	1970	20231205	7.61	2150	-1.40	20240116	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		49485	N	N	0	N	00	N
32	20240116	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	134076555	62963	426.84	2140	2150	2110	2765	1495	2130	2129.45	1.30	0	-10456	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	3810000	81	0.00	0.00	12	1.65	0.00	0.00	5190	20231205	-59.15	1970	20231205	7.61	2150	-1.40	20240116	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		49485	N	N	0	N	00	N
33	20240116	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	132400325	62170	421.46	2140	2150	2110	2765	1495	2130	2129.65	1.30	0	-10455	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	3810000	80	0.00	0.00	12	1.63	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2150	-1.86	20240116	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		49485	N	N	0	N	00	N
34	20240116	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	124779475	58570	397.06	2140	2150	2125	2765	1495	2130	2130.43	1.30	0	-8674	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	3810000	81	0.00	0.00	12	1.54	0.00	0.00	5190	20231205	-59.06	1970	20231205	7.87	2150	-1.16	20240116	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		49485	N	N	0	N	00	N
35	20240116	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	121487850	57021	386.56	2140	2150	2125	2765	1495	2130	2130.58	1.30	0	-8125	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	3810000	81	0.00	0.00	12	1.50	0.00	0.00	5190	20231205	-58.96	1970	20231205	8.12	2150	-0.93	20240116	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		49485	N	N	0	N	00	N
36	20240116	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	117665670	55223	374.37	2140	2150	2125	2765	1495	2130	2130.74	1.30	0	-7434	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	3810000	81	0.00	0.00	12	1.45	0.00	0.00	5190	20231205	-59.06	1970	20231205	7.87	2150	-1.16	20240116	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		49485	N	N	0	N	00	N
37	20240116	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4265	2	0.01	2140	2140	2125	2765	1495	2130	2132.50	1.30	0	0	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	3810000	81	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-59.06	1970	20231205	7.87	2145	-0.93	20240111	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		49485	N	N	0	N	00	N
38	20240115	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	31394290	14750	50.05	2135	2140	2115	2780	1500	2140	2128.43	1.38	0	-2979	2156	2147	2136	2127	2116	2150	2130	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.39	0.00	0.00	5190	20231205	-58.96	1970	20231205	8.12	2145	-0.70	20240111	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		52464	N	N	0	N	00	N
39	20240115	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	31343255	14726	49.97	2135	2140	2115	2780	1500	2140	2128.43	1.38	0	-2962	2156	2147	2136	2127	2116	2150	2130	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.39	0.00	0.00	5190	20231205	-59.06	1970	20231205	7.87	2145	-0.93	20240111	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		52464	N	N	0	N	00	N
40	20240115	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	27739490	13034	44.23	2135	2140	2115	2780	1500	2140	2128.24	1.38	0	-2921	2156	2147	2136	2127	2116	2150	2130	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.34	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2145	-0.47	20240111	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		52464	N	N	0	N	00	N
41	20240115	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	23748595	11164	37.88	2135	2140	2115	2780	1500	2140	2127.25	1.38	0	-2921	2156	2147	2136	2127	2116	2150	2130	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.29	0.00	0.00	5190	20231205	-58.96	1970	20231205	8.12	2145	-0.70	20240111	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		52464	N	N	0	N	00	N
42	20240115	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	18369540	8639	29.31	2135	2140	2115	2780	1500	2140	2126.35	1.38	0	-2920	2156	2147	2136	2127	2116	2150	2130	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.23	0.00	0.00	5190	20231205	-58.96	1970	20231205	8.12	2145	-0.70	20240111	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		52464	N	N	0	N	00	N
43	20240115	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	17893530	8415	28.55	2135	2140	2115	2780	1500	2140	2126.39	1.38	0	-2919	2156	2147	2136	2127	2116	2150	2130	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.22	0.00	0.00	5190	20231205	-59.06	1970	20231205	7.87	2145	-0.93	20240111	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		52464	N	N	0	N	00	N
44	20240115	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	8364235	3926	13.32	2135	2140	2130	2780	1500	2140	2130.47	1.38	0	-1612	2156	2147	2136	2127	2116	2150	2130	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.10	0.00	0.00	5190	20231205	-58.96	1970	20231205	8.12	2145	-0.70	20240111	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		52464	N	N	0	N	00	N
45	20240115	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	55395	26	0.09	2135	2135	2130	2780	1500	2140	2130.58	1.38	0	-1	2156	2147	2136	2127	2116	2150	2130	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2145	-0.47	20240111	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		52464	N	N	0	N	00	N
46	20240112	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	62629415	29319	125.20	2140	2145	2125	2780	1500	2140	2136.13	1.43	0	-1228	2166	2152	2131	2117	2096	2160	2125	4	640	100	1490	5	1	3810000	82	0.00	0.00	12	0.77	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2145	0.00	20240111	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		54493	N	N	0	N	00	N
47	20240112	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	53593945	25087	107.13	2140	2145	2125	2780	1500	2140	2136.32	1.43	0	-1228	2166	2152	2131	2117	2096	2160	2125	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.66	0.00	0.00	5190	20231205	-59.06	1970	20231205	7.87	2145	0.00	20240111	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		54493	N	N	0	N	00	N
48	20240112	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	36202390	16931	72.30	2140	2145	2125	2780	1500	2140	2138.23	1.43	0	-1206	2166	2152	2131	2117	2096	2160	2125	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.44	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2145	0.00	20240111	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		54493	N	N	0	N	00	N
49	20240112	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	26491400	12392	52.92	2140	2145	2125	2780	1500	2140	2137.78	1.43	0	-1197	2166	2152	2131	2117	2096	2160	2125	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.33	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2145	0.00	20240111	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		54493	N	N	0	N	00	N
50	20240112	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	22428380	10489	44.79	2140	2145	2125	2780	1500	2140	2138.28	1.43	0	-118	2166	2152	2131	2117	2096	2160	2125	4	640	100	1490	5	1	3810000	82	0.00	0.00	12	0.28	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2145	0.00	20240111	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		54493	N	N	0	N	00	N
51	20240112	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	17476155	8175	34.91	2140	2145	2125	2780	1500	2140	2137.76	1.43	0	-118	2166	2152	2131	2117	2096	2160	2125	4	640	100	1490	5	1	3810000	82	0.00	0.00	12	0.21	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2145	0.00	20240111	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		54493	N	N	0	N	00	N
52	20240112	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	16999865	7952	33.96	2140	2145	2125	2780	1500	2140	2137.81	1.43	0	-115	2166	2152	2131	2117	2096	2160	2125	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.21	0.00	0.00	5190	20231205	-58.96	1970	20231205	8.12	2145	0.00	20240111	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		54493	N	N	0	N	00	N
53	20240112	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	438680	205	0.88	2140	2140	2135	2780	1500	2140	2139.90	1.43	0	-4	2166	2152	2131	2117	2096	2160	2125	4	640	100	1490	5	1	3810000	81	0.00	0.00	12	0.01	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2145	-0.47	20240111	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		54493	N	N	0	N	00	N
54	20240111	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	50068240	23418	78.53	2120	2145	2110	2745	1485	2115	2138.01	1.43	0	-78	2141	2127	2101	2087	2061	2135	2095	4	630	100	1480	5	1	3810000	82	0.00	0.00	12	0.61	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2145	-0.23	20240111	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		54571	N	N	0	N	00	N
55	20240111	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	46073915	21549	72.26	2120	2145	2110	2745	1485	2115	2138.10	1.43	0	-72	2141	2127	2101	2087	2061	2135	2095	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.57	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2145	-0.47	20240111	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		54571	N	N	0	N	00	N
56	20240111	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	42228765	19748	66.22	2120	2145	2110	2745	1485	2115	2138.38	1.43	0	-75	2141	2127	2101	2087	2061	2135	2095	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.52	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2145	-0.47	20240111	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		54571	N	N	0	N	00	N
57	20240111	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	41221045	19276	64.64	2120	2145	2110	2745	1485	2115	2138.46	1.43	0	-91	2141	2127	2101	2087	2061	2135	2095	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.51	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2145	-0.47	20240111	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		54571	N	N	0	N	00	N
58	20240111	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	40662455	19014	63.76	2120	2145	2110	2745	1485	2115	2138.55	1.43	0	-91	2141	2127	2101	2087	2061	2135	2095	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.50	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2145	-0.47	20240111	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		54571	N	N	0	N	00	N
59	20240111	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	40047595	18726	62.79	2120	2145	2110	2745	1485	2115	2138.61	1.43	0	-95	2141	2127	2101	2087	2061	2135	2095	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.49	0.00	0.00	5190	20231205	-58.96	1970	20231205	8.12	2145	-0.70	20240111	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		54571	N	N	0	N	00	N
60	20240111	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	39401855	18423	61.78	2120	2145	2110	2745	1485	2115	2138.73	1.43	0	-130	2141	2127	2101	2087	2061	2135	2095	4	630	100	1480	5	1	3810000	82	0.00	0.00	12	0.48	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2145	-0.23	20240111	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		54571	N	N	0	N	00	N
61	20240111	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	5305000	2500	8.38	2120	2130	2120	2745	1485	2115	2122.00	1.43	0	-300	2141	2127	2101	2087	2061	2135	2095	4	630	100	1480	5	1	3810000	81	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-58.96	1970	20231205	8.12	2130	0.00	20240111	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		54571	N	N	0	N	00	N
62	20240110	161246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	30	2	1.44	62602045	29821	54.66	2075	2115	2075	2710	1460	2085	2099.26	1.43	0	-156	2098	2091	2078	2071	2058	2095	2075	4	625	100	1450	5	1	3810000	81	0.00	0.00	12	0.78	0.00	0.00	5190	20231205	-59.25	1970	20231205	7.36	2115	0.00	20240110	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		54523	N	N	0	N	00	N
63	20240110	151250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	20	2	0.96	62591470	29816	54.65	2075	2115	2075	2710	1460	2085	2099.26	1.43	0	-156	2098	2091	2078	2071	2058	2095	2075	4	625	100	1450	5	1	3810000	80	0.00	0.00	12	0.78	0.00	0.00	5190	20231205	-59.44	1970	20231205	6.85	2115	-0.47	20240110	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		54523	N	N	0	N	00	N
64	20240110	141251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	25	2	1.20	62300315	29678	54.39	2075	2115	2075	2710	1460	2085	2099.21	1.43	0	-155	2098	2091	2078	2071	2058	2095	2075	4	625	100	1450	5	1	3810000	80	0.00	0.00	12	0.78	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2115	-0.24	20240110	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		54523	N	N	0	N	00	N
65	20240110	131247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	20	2	0.96	47757365	22782	41.75	2075	2110	2075	2710	1460	2085	2096.28	1.43	0	-122	2098	2091	2078	2071	2058	2095	2075	4	625	100	1450	5	1	3810000	80	0.00	0.00	12	0.60	0.00	0.00	5190	20231205	-59.44	1970	20231205	6.85	2110	-0.24	20240110	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		54523	N	N	0	N	00	N
66	20240110	121250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	25	2	1.20	45337855	21635	39.65	2075	2110	2075	2710	1460	2085	2095.58	1.43	0	-122	2098	2091	2078	2071	2058	2095	2075	4	625	100	1450	5	1	3810000	80	0.00	0.00	12	0.57	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2110	0.00	20240110	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		54523	N	N	0	N	00	N
67	20240110	111249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	25	2	1.20	38672780	18469	33.85	2075	2110	2075	2710	1460	2085	2093.93	1.43	0	-122	2098	2091	2078	2071	2058	2095	2075	4	625	100	1450	5	1	3810000	80	0.00	0.00	12	0.48	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2110	0.00	20240110	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		54523	N	N	0	N	00	N
68	20240110	101246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	25	2	1.20	34577490	16519	30.28	2075	2110	2075	2710	1460	2085	2093.20	1.43	0	-122	2098	2091	2078	2071	2058	2095	2075	4	625	100	1450	5	1	3810000	80	0.00	0.00	12	0.43	0.00	0.00	5190	20231205	-59.34	1970	20231205	7.11	2110	0.00	20240110	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		54523	N	N	0	N	00	N
69	20240110	091247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	-10	5	-0.48	1359125	655	1.20	2075	2075	2075	2710	1460	2085	2075.00	1.43	0	0	2098	2091	2078	2071	2058	2095	2075	4	625	100	1450	5	1	3810000	79	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-60.02	1970	20231205	5.33	2085	-0.48	20240109	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	0.00	N	465320	100	3 억		54523	N	N	0	N	00	N
70	20240109	161244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	10	2	0.48	113154595	54562	86.97	2075	2085	2065	2695	1455	2075	2073.87	1.44	0	-1107	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	3810000	79	0.00	0.00	12	1.43	0.00	0.00	5190	20231205	-59.83	1970	20231205	5.84	2085	0.00	20240109	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	0.00	N	465320	100	3 억		54834	N	N	0	N	00	N
71	20240109	151246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	10	2	0.48	112287720	54145	86.31	2075	2085	2065	2695	1455	2075	2073.83	1.44	0	-1113	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	3810000	79	0.00	0.00	12	1.42	0.00	0.00	5190	20231205	-59.83	1970	20231205	5.84	2085	0.00	20240109	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	0.00	N	465320	100	3 억		54834	N	N	0	N	00	N
72	20240109	141245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	10	2	0.48	89650780	43250	68.94	2075	2085	2065	2695	1455	2075	2072.85	1.44	0	-407	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	3810000	79	0.00	0.00	12	1.14	0.00	0.00	5190	20231205	-59.83	1970	20231205	5.84	2085	0.00	20240109	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	0.00	N	465320	100	3 억		54834	N	N	0	N	00	N
73	20240109	131244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-5	5	-0.24	76660590	36996	58.97	2075	2080	2065	2695	1455	2075	2072.13	1.44	0	-395	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	3810000	79	0.00	0.00	12	0.97	0.00	0.00	5190	20231205	-60.12	1970	20231205	5.08	2080	0.00	20240108	2035	1.72	20240102	5190	-60.12	20231205	1970	5.08	20231205	0.00	N	465320	100	3 억		54834	N	N	0	N	00	N
74	20240109	121255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	0	3	0.00	52501840	25352	40.41	2075	2075	2065	2695	1455	2075	2070.92	1.44	0	-400	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	3810000	79	0.00	0.00	12	0.67	0.00	0.00	5190	20231205	-60.02	1970	20231205	5.33	2080	-0.24	20240108	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	0.00	N	465320	100	3 억		54834	N	N	0	N	00	N
75	20240109	111249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-5	5	-0.24	46067265	22251	35.47	2075	2075	2065	2695	1455	2075	2070.35	1.44	0	-400	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	3810000	79	0.00	0.00	12	0.58	0.00	0.00	5190	20231205	-60.12	1970	20231205	5.08	2080	-0.48	20240108	2035	1.72	20240102	5190	-60.12	20231205	1970	5.08	20231205	0.00	N	465320	100	3 억		54834	N	N	0	N	00	N
76	20240109	101246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-5	5	-0.24	35152145	16966	27.04	2075	2075	2070	2695	1455	2075	2071.92	1.44	0	-401	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	3810000	79	0.00	0.00	12	0.45	0.00	0.00	5190	20231205	-60.12	1970	20231205	5.08	2080	-0.48	20240108	2035	1.72	20240102	5190	-60.12	20231205	1970	5.08	20231205	0.00	N	465320	100	3 억		54834	N	N	0	N	00	N
77	20240109	091246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-5	5	-0.24	2650100	1280	2.04	2075	2075	2070	2695	1455	2075	2070.39	1.44	0	-523	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	3810000	79	0.00	0.00	12	0.03	0.00	0.00	5190	20231205	-60.12	1970	20231205	5.08	2080	-0.48	20240108	2035	1.72	20240102	5190	-60.12	20231205	1970	5.08	20231205	0.00	N	465320	100	3 억		54834	N	N	0	N	00	N
78	20240108	161243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	15	2	0.73	129467630	62735	57.65	2060	2080	2050	2675	1445	2060	2063.72	1.44	0	40	2080	2070	2055	2045	2030	2075	2050	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	1.65	0.00	0.00	5190	20231205	-60.02	1970	20231205	5.33	2080	-0.24	20240108	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	0.00	N	465320	100	3 억		54794	N	N	0	N	00	N
79	20240108	151244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	5	2	0.24	129061790	62539	57.47	2060	2080	2050	2675	1445	2060	2063.70	1.44	0	23	2080	2070	2055	2045	2030	2075	2050	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	1.64	0.00	0.00	5190	20231205	-60.21	1970	20231205	4.82	2080	-0.72	20240108	2035	1.47	20240102	5190	-60.21	20231205	1970	4.82	20231205	0.00	N	465320	100	3 억		54794	N	N	0	N	00	N
80	20240108	141243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	20	2	0.97	96932140	47003	43.19	2060	2080	2050	2675	1445	2060	2062.25	1.44	0	0	2080	2070	2055	2045	2030	2075	2050	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	1.23	0.00	0.00	5190	20231205	-59.92	1970	20231205	5.58	2080	0.00	20240108	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	0.00	N	465320	100	3 억		54794	N	N	0	N	00	N
81	20240108	131243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	10	2	0.49	89045695	43200	39.70	2060	2070	2050	2675	1445	2060	2061.24	1.44	0	0	2080	2070	2055	2045	2030	2075	2050	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	1.13	0.00	0.00	5190	20231205	-60.12	1970	20231205	5.08	2075	-0.24	20240104	2035	1.72	20240102	5190	-60.12	20231205	1970	5.08	20231205	0.00	N	465320	100	3 억		54794	N	N	0	N	00	N
82	20240108	121244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	10	2	0.49	85999640	41726	38.34	2060	2070	2050	2675	1445	2060	2061.06	1.44	0	0	2080	2070	2055	2045	2030	2075	2050	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	1.10	0.00	0.00	5190	20231205	-60.12	1970	20231205	5.08	2075	-0.24	20240104	2035	1.72	20240102	5190	-60.12	20231205	1970	5.08	20231205	0.00	N	465320	100	3 억		54794	N	N	0	N	00	N
83	20240108	111245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	5	2	0.24	85972790	41713	38.33	2060	2070	2050	2675	1445	2060	2061.06	1.44	0	0	2080	2070	2055	2045	2030	2075	2050	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	1.09	0.00	0.00	5190	20231205	-60.21	1970	20231205	4.82	2075	-0.48	20240104	2035	1.47	20240102	5190	-60.21	20231205	1970	4.82	20231205	0.00	N	465320	100	3 억		54794	N	N	0	N	00	N
84	20240108	101245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	5	2	0.24	53434855	25983	23.88	2060	2070	2050	2675	1445	2060	2056.53	1.44	0	0	2080	2070	2055	2045	2030	2075	2050	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	0.68	0.00	0.00	5190	20231205	-60.21	1970	20231205	4.82	2075	-0.48	20240104	2035	1.47	20240102	5190	-60.21	20231205	1970	4.82	20231205	0.00	N	465320	100	3 억		54794	N	N	0	N	00	N
85	20240108	091242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	-5	5	-0.24	23704925	11534	10.60	2060	2070	2050	2675	1445	2060	2055.22	1.44	0	0	2080	2070	2055	2045	2030	2075	2050	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.30	0.00	0.00	5190	20231205	-60.40	1970	20231205	4.31	2075	-0.96	20240104	2035	0.98	20240102	5190	-60.40	20231205	1970	4.31	20231205	0.00	N	465320	100	3 억		54794	N	N	0	N	00	N
86	20240105	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	223126600	108824	337.00	2055	2065	2040	2675	1445	2060	2050.34	1.16	0	5612	2086	2072	2061	2047	2036	2072	2047	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	2.86	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2075	-0.72	20240104	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44080	N	N	0	N	00	N
87	20240105	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	222809390	108670	336.52	2055	2065	2040	2675	1445	2060	2050.33	1.16	0	5612	2086	2072	2061	2047	2036	2072	2047	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	2.85	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2075	-0.72	20240104	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44080	N	N	0	N	00	N
88	20240105	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	68303815	33174	102.73	2055	2065	2055	2675	1445	2060	2058.96	1.16	0	6477	2086	2072	2061	2047	2036	2072	2047	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.87	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2075	-0.72	20240104	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44080	N	N	0	N	00	N
89	20240105	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	66192340	32149	99.56	2055	2065	2055	2675	1445	2060	2058.92	1.16	0	6477	2086	2072	2061	2047	2036	2072	2047	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.84	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2075	-0.72	20240104	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44080	N	N	0	N	00	N
90	20240105	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	60725100	29495	91.34	2055	2065	2055	2675	1445	2060	2058.83	1.16	0	6477	2086	2072	2061	2047	2036	2072	2047	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.77	0.00	0.00	5190	20231205	-60.40	1970	20231205	4.31	2075	-0.96	20240104	2035	0.98	20240102	5190	-60.40	20231205	1970	4.31	20231205	0.00	N	465320	100	3 억		44080	N	N	0	N	00	N
91	20240105	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	58587150	28455	88.12	2055	2065	2055	2675	1445	2060	2058.94	1.16	0	6477	2086	2072	2061	2047	2036	2072	2047	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.75	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2075	-0.72	20240104	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44080	N	N	0	N	00	N
92	20240105	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	57287880	27824	86.16	2055	2065	2055	2675	1445	2060	2058.94	1.16	0	6476	2086	2072	2061	2047	2036	2072	2047	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	0.73	0.00	0.00	5190	20231205	-60.21	1970	20231205	4.82	2075	-0.48	20240104	2035	1.47	20240102	5190	-60.21	20231205	1970	4.82	20231205	0.00	N	465320	100	3 억		44080	N	N	0	N	00	N
93	20240105	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	25996940	12624	39.09	2055	2060	2055	2675	1445	2060	2059.33	1.16	0	6427	2086	2072	2061	2047	2036	2072	2047	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.33	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2075	-0.72	20240104	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44080	N	N	0	N	00	N
94	20240104	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	66290045	32183	242.89	2060	2075	2050	2675	1445	2060	2059.78	1.16	0	-208	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.84	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2075	-0.72	20240104	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44288	N	N	0	N	00	N
95	20240104	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	63424300	30789	232.37	2060	2075	2050	2675	1445	2060	2059.97	1.16	0	32	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.81	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2075	-0.72	20240104	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44288	N	N	0	N	00	N
96	20240104	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	52001590	25245	190.53	2060	2075	2050	2675	1445	2060	2059.88	1.16	0	23	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	0.66	0.00	0.00	5190	20231205	-60.21	1970	20231205	4.82	2075	-0.48	20240104	2035	1.47	20240102	5190	-60.21	20231205	1970	4.82	20231205	0.00	N	465320	100	3 억		44288	N	N	0	N	00	N
97	20240104	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	41558965	20192	152.39	2060	2070	2050	2675	1445	2060	2058.19	1.16	0	22	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	0.53	0.00	0.00	5190	20231205	-60.12	1970	20231205	5.08	2070	0.00	20240103	2035	1.72	20240102	5190	-60.12	20231205	1970	5.08	20231205	0.00	N	465320	100	3 억		44288	N	N	0	N	00	N
98	20240104	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	22667695	11033	83.27	2060	2065	2050	2675	1445	2060	2054.54	1.16	0	22	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.29	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2070	-0.48	20240103	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44288	N	N	0	N	00	N
99	20240104	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	21153105	10299	77.73	2060	2065	2050	2675	1445	2060	2053.90	1.16	0	21	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.27	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2070	-0.48	20240103	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44288	N	N	0	N	00	N
100	20240104	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	18743410	9131	68.91	2060	2065	2050	2675	1445	2060	2052.72	1.16	0	21	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	3810000	79	0.00	0.00	12	0.24	0.00	0.00	5190	20231205	-60.21	1970	20231205	4.82	2070	-0.24	20240103	2035	1.47	20240102	5190	-60.21	20231205	1970	4.82	20231205	0.00	N	465320	100	3 억		44288	N	N	0	N	00	N
101	20240104	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	364240	177	1.34	2060	2060	2055	2675	1445	2060	2057.85	1.16	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	3810000	78	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-60.40	1970	20231205	4.31	2070	-0.72	20240103	2035	0.98	20240102	5190	-60.40	20231205	1970	4.31	20231205	0.00	N	465320	100	3 억		44288	N	N	0	N	00	N
102	20240103	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	27309070	13250	32.95	2065	2070	2050	2655	1435	2045	2061.06	1.16	0	-5	2078	2061	2048	2031	2018	2060	2030	4	610	100	1430	5	1	3810000	78	0.00	0.00	12	0.35	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2070	-0.48	20240103	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44293	N	N	0	N	00	N
103	20240103	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	20	2	0.98	26760275	12984	32.29	2065	2070	2050	2655	1435	2045	2061.02	1.16	0	-6	2078	2061	2048	2031	2018	2060	2030	4	610	100	1430	5	1	3810000	79	0.00	0.00	12	0.34	0.00	0.00	5190	20231205	-60.21	1970	20231205	4.82	2070	-0.24	20240103	2035	1.47	20240102	5190	-60.21	20231205	1970	4.82	20231205	0.00	N	465320	100	3 억		44293	N	N	0	N	00	N
104	20240103	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	19080180	9265	23.04	2065	2070	2050	2655	1435	2045	2059.38	1.16	0	-6	2078	2061	2048	2031	2018	2060	2030	4	610	100	1430	5	1	3810000	78	0.00	0.00	12	0.24	0.00	0.00	5190	20231205	-60.40	1970	20231205	4.31	2070	-0.72	20240103	2035	0.98	20240102	5190	-60.40	20231205	1970	4.31	20231205	0.00	N	465320	100	3 억		44293	N	N	0	N	00	N
105	20240103	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	14125585	6854	17.04	2065	2070	2050	2655	1435	2045	2060.93	1.16	0	-6	2078	2061	2048	2031	2018	2060	2030	4	610	100	1430	5	1	3810000	78	0.00	0.00	12	0.18	0.00	0.00	5190	20231205	-60.40	1970	20231205	4.31	2070	-0.72	20240103	2035	0.98	20240102	5190	-60.40	20231205	1970	4.31	20231205	0.00	N	465320	100	3 억		44293	N	N	0	N	00	N
106	20240103	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	13609780	6603	16.42	2065	2070	2050	2655	1435	2045	2061.15	1.16	0	-6	2078	2061	2048	2031	2018	2060	2030	4	610	100	1430	5	1	3810000	78	0.00	0.00	12	0.17	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2070	-0.48	20240103	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44293	N	N	0	N	00	N
107	20240103	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	13230790	6419	15.96	2065	2070	2050	2655	1435	2045	2061.19	1.16	0	-6	2078	2061	2048	2031	2018	2060	2030	4	610	100	1430	5	1	3810000	78	0.00	0.00	12	0.17	0.00	0.00	5190	20231205	-60.40	1970	20231205	4.31	2070	-0.72	20240103	2035	0.98	20240102	5190	-60.40	20231205	1970	4.31	20231205	0.00	N	465320	100	3 억		44293	N	N	0	N	00	N
108	20240103	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	7750330	3762	9.35	2065	2065	2050	2655	1435	2045	2060.16	1.16	0	-5	2078	2061	2048	2031	2018	2060	2030	4	610	100	1430	5	1	3810000	78	0.00	0.00	12	0.10	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2065	0.00	20240102	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		44293	N	N	0	N	00	N
109	20240103	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	842565	411	1.02	2065	2065	2050	2655	1435	2045	2050.04	1.16	0	0	2078	2061	2048	2031	2018	2060	2030	4	610	100	1430	5	1	3810000	78	0.00	0.00	12	0.01	0.00	0.00	5190	20231205	-60.50	1970	20231205	4.06	2065	0.00	20240102	2035	0.74	20240102	5190	-60.50	20231205	1970	4.06	20231205	0.00	N	465320	100	3 억		44293	N	N	0	N	00	N
110	20240102	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	82473980	40215	68.29	2045	2065	2035	2665	1435	2050	2050.83	1.21	0	-2245	2073	2061	2038	2026	2003	2067	2032	4	615	100	1430	5	1	3810000	78	0.00	0.00	12	1.06	0.00	0.00	5190	20231205	-60.60	1970	20231205	3.81	2065	-0.97	20240102	2035	0.49	20240102	5190	-60.60	20231205	1970	3.81	20231205	0.00	N	465320	100	3 억		46026	N	N	0	N	00	N
111	20240102	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	69577425	33892	57.55	2045	2065	2045	2665	1435	2050	2052.92	1.21	0	-2244	2073	2061	2038	2026	2003	2067	2032	4	615	100	1430	5	1	3810000	78	0.00	0.00	12	0.89	0.00	0.00	5190	20231205	-60.60	1970	20231205	3.81	2065	-0.97	20240102	2045	0.00	20240102	5190	-60.60	20231205	1970	3.81	20231205	0.00	N	465320	100	3 억		46026	N	N	0	N	00	N
112	20240102	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	45549350	22148	37.61	2045	2065	2045	2665	1435	2050	2056.59	1.21	0	-2241	2073	2061	2038	2026	2003	2067	2032	4	615	100	1430	5	1	3810000	78	0.00	0.00	12	0.58	0.00	0.00	5190	20231205	-60.40	1970	20231205	4.31	2065	-0.48	20240102	2045	0.49	20240102	5190	-60.40	20231205	1970	4.31	20231205	0.00	N	465320	100	3 억		46026	N	N	0	N	00	N
113	20240102	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	30534415	14835	25.19	2045	2065	2045	2665	1435	2050	2058.27	1.21	0	-2241	2073	2061	2038	2026	2003	2067	2032	4	615	100	1430	5	1	3810000	78	0.00	0.00	12	0.39	0.00	0.00	5190	20231205	-60.40	1970	20231205	4.31	2065	-0.48	20240102	2045	0.49	20240102	5190	-60.40	20231205	1970	4.31	20231205	0.00	N	465320	100	3 억		46026	N	N	0	N	00	N
114	20240102	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	24739595	12023	20.42	2045	2065	2045	2665	1435	2050	2057.69	1.21	0	-2241	2073	2061	2038	2026	2003	2067	2032	4	615	100	1430	5	1	3810000	78	0.00	0.00	12	0.32	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2065	-0.24	20240102	2045	0.73	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		46026	N	N	0	N	00	N
115	20240102	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	10956530	5333	9.06	2045	2065	2045	2665	1435	2050	2054.48	1.21	0	-1728	2073	2061	2038	2026	2003	2067	2032	4	615	100	1430	5	1	3810000	78	0.00	0.00	12	0.14	0.00	0.00	5190	20231205	-60.50	1970	20231205	4.06	2065	-0.73	20240102	2045	0.24	20240102	5190	-60.50	20231205	1970	4.06	20231205	0.00	N	465320	100	3 억		46026	N	N	0	N	00	N
116	20240102	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	3969410	1936	3.29	2045	2065	2045	2665	1435	2050	2050.32	1.21	0	0	2073	2061	2038	2026	2003	2067	2032	4	615	100	1430	5	1	3810000	78	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-60.31	1970	20231205	4.57	2065	-0.24	20240102	2045	0.73	20240102	5190	-60.31	20231205	1970	4.57	20231205	0.00	N	465320	100	3 억		46026	N	N	0	N	00	N
117	20240102	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	1.21	0	0	2073	2061	2038	2026	2003	2067	2032	4	615	100	1430	5	1	3810000	78	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-60.50	1970	20231205	4.06	0	0.00	0	0	0.00	0	5190	-60.50	20231205	1970	4.06	20231205	0.00	N	465320	100	3 억		46026	N	N	0	N	00	N