KissMeData/415580/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	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	6742580	3273	104.54	2060	2070	2055	2695	1455	2075	2060.06	0.02	0	-195	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5310000	109	128.75	1.12	12	0.06	16.00	1840.00	2380	20230830	-13.45	1975	20230118	4.30	2100	-1.90	20240108	2045	0.73	20240116	2380	-13.45	20230830	1990	3.52	20230125	0.00	N	415580	100	5 억		810	N	N	0	N	00	N
3	20240123	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	1227035	595	19.00	2060	2070	2060	2695	1455	2075	2062.24	0.02	0	-105	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5310000	109	128.75	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.45	1975	20230118	4.30	2100	-1.90	20240108	2045	0.73	20240116	2380	-13.45	20230830	1990	3.52	20230125	0.00	N	415580	100	5 억		810	N	N	0	N	00	N
4	20240123	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	597960	290	9.26	2060	2065	2060	2695	1455	2075	2061.93	0.02	0	-19	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5310000	110	129.06	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.24	1975	20230118	4.56	2100	-1.67	20240108	2045	0.98	20240116	2380	-13.24	20230830	1990	3.77	20230125	0.00	N	415580	100	5 억		810	N	N	0	N	00	N
5	20240123	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	78280	38	1.21	2060	2060	2060	2695	1455	2075	2060.00	0.02	0	0	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1975	20230118	4.30	2100	-1.90	20240108	2045	0.73	20240116	2380	-13.45	20230830	1990	3.52	20230125	0.00	N	415580	100	5 억		810	N	N	0	N	00	N
6	20240119	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4461800	2160	124.42	2095	2095	2065	2690	1450	2070	2065.65	0.01	0	-260	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.06	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.24	1970	20230113	4.82	2100	-1.67	20240108	2045	0.98	20240116	2380	-13.24	20230830	1990	3.77	20230119	0.00	N	415580	100	5 억		790	N	N	0	N	00	N
7	20240119	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4449410	2154	124.08	2095	2095	2065	2690	1450	2070	2065.65	0.01	0	-254	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.06	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.24	1970	20230113	4.82	2100	-1.67	20240108	2045	0.98	20240116	2380	-13.24	20230830	1990	3.77	20230119	0.00	N	415580	100	5 억		790	N	N	0	N	00	N
8	20240119	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2853165	1381	79.55	2095	2095	2065	2690	1450	2070	2066.01	0.01	0	-197	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.06	1.12	12	0.03	16.00	1840.00	2380	20230830	-13.24	1970	20230113	4.82	2100	-1.67	20240108	2045	0.98	20240116	2380	-13.24	20230830	1990	3.77	20230119	0.00	N	415580	100	5 억		790	N	N	0	N	00	N
9	20240119	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	418530	202	11.64	2095	2095	2065	2690	1450	2070	2071.93	0.01	0	-147	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.06	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.24	1970	20230113	4.82	2100	-1.67	20240108	2045	0.98	20240116	2380	-13.24	20230830	1990	3.77	20230119	0.00	N	415580	100	5 억		790	N	N	0	N	00	N
10	20240119	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	251160	121	6.97	2095	2095	2065	2690	1450	2070	2075.70	0.01	0	-93	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1970	20230113	5.08	2100	-1.43	20240108	2045	1.22	20240116	2380	-13.03	20230830	1990	4.02	20230119	0.00	N	415580	100	5 억		790	N	N	0	N	00	N
11	20240119	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	147660	71	4.09	2095	2095	2065	2690	1450	2070	2079.72	0.01	0	-43	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1970	20230113	5.08	2100	-1.43	20240108	2045	1.22	20240116	2380	-13.03	20230830	1990	4.02	20230119	0.00	N	415580	100	5 억		790	N	N	0	N	00	N
12	20240119	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	58660	28	1.61	2095	2095	2095	2690	1450	2070	2095.00	0.01	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	111	130.94	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.97	1970	20230113	6.35	2100	-0.24	20240108	2045	2.44	20240116	2380	-11.97	20230830	1990	5.28	20230119	0.00	N	415580	100	5 억		790	N	N	0	N	00	N
13	20240119	091241	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	0.01	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1970	20230113	5.08	2100	-1.43	20240108	2045	1.22	20240116	2380	-13.03	20230830	1990	4.02	20230119	0.00	N	415580	100	5 억		790	N	N	0	N	00	N
14	20240118	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	3597635	1736	31.20	2090	2090	2070	2680	1450	2065	2072.37	0.02	0	-1126	2111	2087	2076	2052	2041	2082	2047	5	615	100	1440	5	1	5310000	110	129.38	1.12	12	0.03	16.00	1840.00	2380	20230830	-13.03	1965	20230112	5.34	2100	-1.43	20240108	2045	1.22	20240116	2380	-13.03	20230830	1975	4.81	20230118	0.00	N	415580	100	5 억		800	N	N	0	N	00	N
15	20240118	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	3434105	1657	29.78	2090	2090	2070	2680	1450	2065	2072.48	0.02	0	-1047	2111	2087	2076	2052	2041	2082	2047	5	615	100	1440	5	1	5310000	110	129.38	1.12	12	0.03	16.00	1840.00	2380	20230830	-13.03	1965	20230112	5.34	2100	-1.43	20240108	2045	1.22	20240116	2380	-13.03	20230830	1975	4.81	20230118	0.00	N	415580	100	5 억		800	N	N	0	N	00	N
16	20240118	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1809155	872	15.67	2090	2090	2070	2680	1450	2065	2074.72	0.02	0	-289	2111	2087	2076	2052	2041	2082	2047	5	615	100	1440	5	1	5310000	110	129.38	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.03	1965	20230112	5.34	2100	-1.43	20240108	2045	1.22	20240116	2380	-13.03	20230830	1975	4.81	20230118	0.00	N	415580	100	5 억		800	N	N	0	N	00	N
17	20240118	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	91585	44	0.79	2090	2090	2075	2680	1450	2065	2081.48	0.02	0	-1	2111	2087	2076	2052	2041	2082	2047	5	615	100	1440	5	1	5310000	111	130.31	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.39	1965	20230112	6.11	2100	-0.71	20240108	2045	1.96	20240116	2380	-12.39	20230830	1975	5.57	20230118	0.00	N	415580	100	5 억		800	N	N	0	N	00	N
18	20240118	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	91585	44	0.79	2090	2090	2075	2680	1450	2065	2081.48	0.02	0	-1	2111	2087	2076	2052	2041	2082	2047	5	615	100	1440	5	1	5310000	111	130.31	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.39	1965	20230112	6.11	2100	-0.71	20240108	2045	1.96	20240116	2380	-12.39	20230830	1975	5.57	20230118	0.00	N	415580	100	5 억		800	N	N	0	N	00	N
19	20240118	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	91585	44	0.79	2090	2090	2075	2680	1450	2065	2081.48	0.02	0	-1	2111	2087	2076	2052	2041	2082	2047	5	615	100	1440	5	1	5310000	111	130.31	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.39	1965	20230112	6.11	2100	-0.71	20240108	2045	1.96	20240116	2380	-12.39	20230830	1975	5.57	20230118	0.00	N	415580	100	5 억		800	N	N	0	N	00	N
20	20240118	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	91585	44	0.79	2090	2090	2075	2680	1450	2065	2081.48	0.02	0	-1	2111	2087	2076	2052	2041	2082	2047	5	615	100	1440	5	1	5310000	111	130.31	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.39	1965	20230112	6.11	2100	-0.71	20240108	2045	1.96	20240116	2380	-12.39	20230830	1975	5.57	20230118	0.00	N	415580	100	5 억		800	N	N	0	N	00	N
21	20240118	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2111	2087	2076	2052	2041	2082	2047	5	615	100	1440	5	1	5310000	110	129.06	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.24	1965	20230112	5.09	2100	-1.67	20240108	2045	0.98	20240116	2380	-13.24	20230830	1975	4.56	20230118	0.00	N	415580	100	5 억		800	N	N	0	N	00	N
22	20240117	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11518385	5564	29.91	2100	2100	2065	2680	1450	2065	2070.16	0.02	0	-20	2105	2085	2065	2045	2025	2075	2035	5	615	100	1440	5	1	5310000	110	129.06	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.24	1965	20230111	5.09	2100	0.00	20240108	2045	0.98	20240116	2380	-13.24	20230830	1975	4.56	20230118	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
23	20240117	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11303625	5460	29.35	2100	2100	2065	2680	1450	2065	2070.26	0.02	0	-20	2105	2085	2065	2045	2025	2075	2035	5	615	100	1440	5	1	5310000	110	129.06	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.24	1965	20230111	5.09	2100	0.00	20240108	2045	0.98	20240116	2380	-13.24	20230830	1975	4.56	20230118	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
24	20240117	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	10928950	5279	28.38	2100	2100	2070	2680	1450	2065	2070.27	0.02	0	-20	2105	2085	2065	2045	2025	2075	2035	5	615	100	1440	5	1	5310000	110	130.00	1.13	12	0.10	16.00	1840.00	2380	20230830	-12.61	1965	20230111	5.85	2100	0.00	20240108	2045	1.71	20240116	2380	-12.61	20230830	1975	5.32	20230118	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
25	20240117	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	10928950	5279	28.38	2100	2100	2070	2680	1450	2065	2070.27	0.02	0	-20	2105	2085	2065	2045	2025	2075	2035	5	615	100	1440	5	1	5310000	110	130.00	1.13	12	0.10	16.00	1840.00	2380	20230830	-12.61	1965	20230111	5.85	2100	0.00	20240108	2045	1.71	20240116	2380	-12.61	20230830	1975	5.32	20230118	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
26	20240117	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	2444005	1180	6.34	2100	2100	2070	2680	1450	2065	2071.19	0.02	0	-19	2105	2085	2065	2045	2025	2075	2035	5	615	100	1440	5	1	5310000	110	129.38	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.03	1965	20230111	5.34	2100	0.00	20240108	2045	1.22	20240116	2380	-13.03	20230830	1975	4.81	20230118	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
27	20240117	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	67125	32	0.17	2100	2100	2070	2680	1450	2065	2097.66	0.02	0	-2	2105	2085	2065	2045	2025	2075	2035	5	615	100	1440	5	1	5310000	110	129.69	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.82	1965	20230111	5.60	2100	0.00	20240108	2045	1.47	20240116	2380	-12.82	20230830	1975	5.06	20230118	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
28	20240117	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	35	2	1.69	58800	28	0.15	2100	2100	2100	2680	1450	2065	2100.00	0.02	0	0	2105	2085	2065	2045	2025	2075	2035	5	615	100	1440	5	1	5310000	112	131.25	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.76	1965	20230111	6.87	2100	0.00	20240108	2045	2.69	20240116	2380	-11.76	20230830	1975	6.33	20230118	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
29	20240117	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2105	2085	2065	2045	2025	2075	2035	5	615	100	1440	5	1	5310000	110	129.06	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.24	1965	20230111	5.09	2100	-1.67	20240108	2045	0.98	20240116	2380	-13.24	20230830	1975	4.56	20230118	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
30	20240116	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	38338920	18601	208.86	2075	2085	2045	2700	1460	2080	2061.12	0.02	0	-10723	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5310000	110	129.06	1.12	12	0.35	16.00	1840.00	2380	20230830	-13.24	1965	20230110	5.09	2100	-1.67	20240108	2045	0.98	20240116	2380	-13.24	20230830	1970	4.82	20230116	0.00	N	415580	100	5 억		913	N	N	0	N	00	N
31	20240116	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	38338920	18601	208.86	2075	2085	2045	2700	1460	2080	2061.12	0.02	0	-10723	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5310000	110	129.06	1.12	12	0.35	16.00	1840.00	2380	20230830	-13.24	1965	20230110	5.09	2100	-1.67	20240108	2045	0.98	20240116	2380	-13.24	20230830	1970	4.82	20230116	0.00	N	415580	100	5 억		913	N	N	0	N	00	N
32	20240116	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-35	5	-1.68	32305055	15655	175.78	2075	2085	2045	2700	1460	2080	2063.56	0.02	0	-8229	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5310000	109	127.81	1.11	12	0.29	16.00	1840.00	2380	20230830	-14.08	1965	20230110	4.07	2100	-2.62	20240108	2045	0.00	20240116	2380	-14.08	20230830	1970	3.81	20230116	0.00	N	415580	100	5 억		913	N	N	0	N	00	N
33	20240116	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	25835625	12498	140.33	2075	2085	2055	2700	1460	2080	2067.18	0.02	0	-5500	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5310000	109	128.44	1.12	12	0.24	16.00	1840.00	2380	20230830	-13.66	1965	20230110	4.58	2100	-2.14	20240108	2055	0.00	20240116	2380	-13.66	20230830	1970	4.31	20230116	0.00	N	415580	100	5 억		913	N	N	0	N	00	N
34	20240116	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	19224690	9281	104.21	2075	2085	2055	2700	1460	2080	2071.40	0.02	0	-2727	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5310000	109	128.44	1.12	12	0.17	16.00	1840.00	2380	20230830	-13.66	1965	20230110	4.58	2100	-2.14	20240108	2055	0.00	20240116	2380	-13.66	20230830	1970	4.31	20230116	0.00	N	415580	100	5 억		913	N	N	0	N	00	N
35	20240116	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	12868130	6202	69.64	2075	2085	2070	2700	1460	2080	2074.84	0.02	0	-107	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.12	16.00	1840.00	2380	20230830	-13.03	1965	20230110	5.34	2100	-1.43	20240108	2055	0.73	20240103	2380	-13.03	20230830	1970	5.08	20230116	0.00	N	415580	100	5 억		913	N	N	0	N	00	N
36	20240116	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1043790	503	5.65	2075	2085	2075	2700	1460	2080	2075.13	0.02	0	-2	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.82	1965	20230110	5.60	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1970	5.33	20230116	0.00	N	415580	100	5 억		913	N	N	0	N	00	N
37	20240116	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	47735	23	0.26	2075	2085	2075	2700	1460	2080	2075.43	0.02	0	-1	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5310000	111	130.31	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.39	1965	20230110	6.11	2100	-0.71	20240108	2055	1.46	20240103	2380	-12.39	20230830	1970	5.84	20230116	0.00	N	415580	100	5 억		913	N	N	0	N	00	N
38	20240115	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	18530455	8906	125.49	2100	2100	2075	2710	1460	2085	2080.67	0.02	0	26	2101	2092	2076	2067	2051	2097	2072	5	625	100	1450	5	1	5310000	110	130.00	1.13	12	0.17	16.00	1840.00	2380	20230830	-12.61	1960	20230109	6.12	2100	0.00	20240108	2055	1.22	20240103	2380	-12.61	20230830	1970	5.58	20230116	0.00	N	415580	100	5 억		887	N	N	0	N	00	N
39	20240115	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16733165	8042	113.32	2100	2100	2075	2710	1460	2085	2080.72	0.02	0	12	2101	2092	2076	2067	2051	2097	2072	5	625	100	1450	5	1	5310000	110	130.00	1.13	12	0.15	16.00	1840.00	2380	20230830	-12.61	1960	20230109	6.12	2100	0.00	20240108	2055	1.22	20240103	2380	-12.61	20230830	1970	5.58	20230116	0.00	N	415580	100	5 억		887	N	N	0	N	00	N
40	20240115	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15323995	7365	103.78	2100	2100	2075	2710	1460	2085	2080.65	0.02	0	10	2101	2092	2076	2067	2051	2097	2072	5	625	100	1450	5	1	5310000	110	130.00	1.13	12	0.14	16.00	1840.00	2380	20230830	-12.61	1960	20230109	6.12	2100	0.00	20240108	2055	1.22	20240103	2380	-12.61	20230830	1970	5.58	20230116	0.00	N	415580	100	5 억		887	N	N	0	N	00	N
41	20240115	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13674555	6572	92.60	2100	2100	2075	2710	1460	2085	2080.73	0.02	0	10	2101	2092	2076	2067	2051	2097	2072	5	625	100	1450	5	1	5310000	110	130.00	1.13	12	0.12	16.00	1840.00	2380	20230830	-12.61	1960	20230109	6.12	2100	0.00	20240108	2055	1.22	20240103	2380	-12.61	20230830	1970	5.58	20230116	0.00	N	415580	100	5 억		887	N	N	0	N	00	N
42	20240115	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12018875	5776	81.39	2100	2100	2075	2710	1460	2085	2080.83	0.02	0	10	2101	2092	2076	2067	2051	2097	2072	5	625	100	1450	5	1	5310000	110	130.00	1.13	12	0.11	16.00	1840.00	2380	20230830	-12.61	1960	20230109	6.12	2100	0.00	20240108	2055	1.22	20240103	2380	-12.61	20230830	1970	5.58	20230116	0.00	N	415580	100	5 억		887	N	N	0	N	00	N
43	20240115	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5694420	2734	38.52	2100	2100	2075	2710	1460	2085	2082.82	0.02	0	9	2101	2092	2076	2067	2051	2097	2072	5	625	100	1450	5	1	5310000	110	130.00	1.13	12	0.05	16.00	1840.00	2380	20230830	-12.61	1960	20230109	6.12	2100	0.00	20240108	2055	1.22	20240103	2380	-12.61	20230830	1970	5.58	20230116	0.00	N	415580	100	5 억		887	N	N	0	N	00	N
44	20240115	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5151540	2473	34.85	2100	2100	2075	2710	1460	2085	2083.11	0.02	0	-6	2101	2092	2076	2067	2051	2097	2072	5	625	100	1450	5	1	5310000	111	130.94	1.14	12	0.05	16.00	1840.00	2380	20230830	-11.97	1960	20230109	6.89	2100	0.00	20240108	2055	1.95	20240103	2380	-11.97	20230830	1970	6.35	20230116	0.00	N	415580	100	5 억		887	N	N	0	N	00	N
45	20240115	091224	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	0.02	0	0	2101	2092	2076	2067	2051	2097	2072	5	625	100	1450	5	1	5310000	111	130.31	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.39	1960	20230109	6.38	2100	-0.71	20240108	2055	1.46	20240103	2380	-12.39	20230830	1970	5.84	20230116	0.00	N	415580	100	5 억		887	N	N	0	N	00	N
46	20240112	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	14665365	7097	95.78	2065	2085	2060	2675	1445	2060	2066.42	0.02	0	10	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5310000	111	130.31	1.13	12	0.13	16.00	1840.00	2380	20230830	-12.39	1955	20230106	6.65	2100	-0.71	20240108	2055	1.46	20240103	2380	-12.39	20230830	1965	6.11	20230112	0.00	N	415580	100	5 억		877	N	N	0	N	00	N
47	20240112	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	14661195	7095	95.75	2065	2085	2060	2675	1445	2060	2066.41	0.02	0	10	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5310000	110	129.06	1.12	12	0.13	16.00	1840.00	2380	20230830	-13.24	1955	20230106	5.63	2100	-1.67	20240108	2055	0.49	20240103	2380	-13.24	20230830	1965	5.09	20230112	0.00	N	415580	100	5 억		877	N	N	0	N	00	N
48	20240112	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	9963320	4820	65.05	2065	2085	2060	2675	1445	2060	2067.08	0.02	0	10	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5310000	111	130.31	1.13	12	0.09	16.00	1840.00	2380	20230830	-12.39	1955	20230106	6.65	2100	-0.71	20240108	2055	1.46	20240103	2380	-12.39	20230830	1965	6.11	20230112	0.00	N	415580	100	5 억		877	N	N	0	N	00	N
49	20240112	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	9865325	4773	64.41	2065	2085	2060	2675	1445	2060	2066.90	0.02	0	10	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5310000	111	130.31	1.13	12	0.09	16.00	1840.00	2380	20230830	-12.39	1955	20230106	6.65	2100	-0.71	20240108	2055	1.46	20240103	2380	-12.39	20230830	1965	6.11	20230112	0.00	N	415580	100	5 억		877	N	N	0	N	00	N
50	20240112	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	4737100	2298	31.01	2065	2075	2060	2675	1445	2060	2061.40	0.02	0	10	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5310000	110	129.69	1.13	12	0.04	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230112	0.00	N	415580	100	5 억		877	N	N	0	N	00	N
51	20240112	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	4714275	2287	30.86	2065	2075	2060	2675	1445	2060	2061.34	0.02	0	9	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5310000	110	129.69	1.13	12	0.04	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230112	0.00	N	415580	100	5 억		877	N	N	0	N	00	N
52	20240112	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	6205	3	0.04	2065	2075	2065	2675	1445	2060	2068.33	0.02	0	1	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5310000	110	129.69	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230112	0.00	N	415580	100	5 억		877	N	N	0	N	00	N
53	20240112	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2065	1	0.01	2065	2065	2065	2675	1445	2060	2065.00	0.02	0	1	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5310000	110	129.06	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.24	1955	20230106	5.63	2100	-1.67	20240108	2055	0.49	20240103	2380	-13.24	20230830	1965	5.09	20230112	0.00	N	415580	100	5 억		877	N	N	0	N	00	N
54	20240111	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	15328135	7410	74.71	2075	2075	2060	2695	1455	2075	2068.57	0.01	0	203	2101	2087	2076	2062	2051	2095	2070	5	620	100	1450	5	1	5310000	109	128.75	1.12	12	0.14	16.00	1840.00	2380	20230830	-13.45	1955	20230106	5.37	2100	-1.90	20240108	2055	0.24	20240103	2380	-13.45	20230830	1965	4.83	20230111	0.00	N	415580	100	5 억		674	N	N	0	N	00	N
55	20240111	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	10635815	5135	51.77	2075	2075	2060	2695	1455	2075	2071.24	0.01	0	121	2101	2087	2076	2062	2051	2095	2070	5	620	100	1450	5	1	5310000	109	128.75	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.45	1955	20230106	5.37	2100	-1.90	20240108	2055	0.24	20240103	2380	-13.45	20230830	1965	4.83	20230111	0.00	N	415580	100	5 억		674	N	N	0	N	00	N
56	20240111	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5934500	2860	28.83	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	117	2101	2087	2076	2062	2051	2095	2070	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.05	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230111	0.00	N	415580	100	5 억		674	N	N	0	N	00	N
57	20240111	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5519500	2660	26.82	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	117	2101	2087	2076	2062	2051	2095	2070	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.05	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230111	0.00	N	415580	100	5 억		674	N	N	0	N	00	N
58	20240111	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5519500	2660	26.82	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	117	2101	2087	2076	2062	2051	2095	2070	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.05	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230111	0.00	N	415580	100	5 억		674	N	N	0	N	00	N
59	20240111	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5519500	2660	26.82	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	117	2101	2087	2076	2062	2051	2095	2070	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.05	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230111	0.00	N	415580	100	5 억		674	N	N	0	N	00	N
60	20240111	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5085825	2451	24.71	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	117	2101	2087	2076	2062	2051	2095	2070	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.05	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230111	0.00	N	415580	100	5 억		674	N	N	0	N	00	N
61	20240111	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1280275	617	6.22	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	117	2101	2087	2076	2062	2051	2095	2070	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230111	0.00	N	415580	100	5 억		674	N	N	0	N	00	N
62	20240110	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20510795	9919	450.86	2065	2090	2065	2695	1455	2075	2067.83	0.01	0	98	2088	2081	2073	2066	2058	2077	2062	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.19	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230110	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
63	20240110	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20463070	9896	449.82	2065	2090	2065	2695	1455	2075	2067.81	0.01	0	98	2088	2081	2073	2066	2058	2077	2062	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.19	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1965	5.60	20230110	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
64	20240110	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	19767495	9560	434.55	2065	2090	2065	2695	1455	2075	2067.73	0.01	0	87	2088	2081	2073	2066	2058	2077	2062	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.18	16.00	1840.00	2380	20230830	-13.03	1955	20230106	5.88	2100	-1.43	20240108	2055	0.73	20240103	2380	-13.03	20230830	1965	5.34	20230110	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
65	20240110	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	18583350	8988	408.55	2065	2090	2065	2695	1455	2075	2067.57	0.01	0	66	2088	2081	2073	2066	2058	2077	2062	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.17	16.00	1840.00	2380	20230830	-13.03	1955	20230106	5.88	2100	-1.43	20240108	2055	0.73	20240103	2380	-13.03	20230830	1965	5.34	20230110	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
66	20240110	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	17268900	8353	379.68	2065	2090	2065	2695	1455	2075	2067.39	0.01	0	66	2088	2081	2073	2066	2058	2077	2062	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.16	16.00	1840.00	2380	20230830	-13.03	1955	20230106	5.88	2100	-1.43	20240108	2055	0.73	20240103	2380	-13.03	20230830	1965	5.34	20230110	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
67	20240110	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	15891370	7687	349.41	2065	2090	2065	2695	1455	2075	2067.30	0.01	0	62	2088	2081	2073	2066	2058	2077	2062	5	620	100	1450	5	1	5310000	110	129.06	1.12	12	0.14	16.00	1840.00	2380	20230830	-13.24	1955	20230106	5.63	2100	-1.67	20240108	2055	0.49	20240103	2380	-13.24	20230830	1965	5.09	20230110	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
68	20240110	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5682415	2751	125.05	2065	2090	2065	2695	1455	2075	2065.58	0.01	0	18	2088	2081	2073	2066	2058	2077	2062	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.05	16.00	1840.00	2380	20230830	-13.03	1955	20230106	5.88	2100	-1.43	20240108	2055	0.73	20240103	2380	-13.03	20230830	1965	5.34	20230110	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
69	20240110	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	4856880	2352	106.91	2065	2065	2065	2695	1455	2075	2065.00	0.01	0	0	2088	2081	2073	2066	2058	2077	2062	5	620	100	1450	5	1	5310000	110	129.06	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.24	1955	20230106	5.63	2100	-1.67	20240108	2055	0.49	20240103	2380	-13.24	20230830	1965	5.09	20230110	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
70	20240109	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4559805	2200	242.02	2080	2080	2065	2700	1460	2080	2072.64	0.01	0	0	2116	2097	2081	2062	2046	2107	2072	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.04	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1960	5.87	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
71	20240109	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3522305	1700	187.02	2080	2080	2065	2700	1460	2080	2071.94	0.01	0	0	2116	2097	2081	2062	2046	2107	2072	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.03	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1960	5.87	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
72	20240109	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2970520	1434	157.76	2080	2080	2065	2700	1460	2080	2071.49	0.01	0	0	2116	2097	2081	2062	2046	2107	2072	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.03	16.00	1840.00	2380	20230830	-13.03	1955	20230106	5.88	2100	-1.43	20240108	2055	0.73	20240103	2380	-13.03	20230830	1960	5.61	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
73	20240109	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2332960	1126	123.87	2080	2080	2065	2700	1460	2080	2071.90	0.01	0	0	2116	2097	2081	2062	2046	2107	2072	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.03	1955	20230106	5.88	2100	-1.43	20240108	2055	0.73	20240103	2380	-13.03	20230830	1960	5.61	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
74	20240109	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1686870	814	89.55	2080	2080	2065	2700	1460	2080	2072.32	0.01	0	0	2116	2097	2081	2062	2046	2107	2072	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1960	5.87	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
75	20240109	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1048040	506	55.67	2080	2080	2065	2700	1460	2080	2071.23	0.01	0	0	2116	2097	2081	2062	2046	2107	2072	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1960	5.87	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
76	20240109	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	408000	197	21.67	2080	2080	2065	2700	1460	2080	2071.07	0.01	0	0	2116	2097	2081	2062	2046	2107	2072	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.82	1955	20230106	6.14	2100	-1.19	20240108	2055	0.97	20240103	2380	-12.82	20230830	1960	5.87	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
77	20240109	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2116	2097	2081	2062	2046	2107	2072	5	620	100	1450	5	1	5310000	110	130.00	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.61	1955	20230106	6.39	2100	-0.95	20240108	2055	1.22	20240103	2380	-12.61	20230830	1960	6.12	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
78	20240108	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1889025	909	21.65	2070	2100	2065	2715	1465	2090	2078.14	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.61	1955	20230106	6.39	2100	-0.95	20240108	2055	1.22	20240103	2380	-12.61	20230830	1960	6.12	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
79	20240108	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1681025	809	19.27	2070	2100	2065	2715	1465	2090	2077.90	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.61	1955	20230106	6.39	2100	-0.95	20240108	2055	1.22	20240103	2380	-12.61	20230830	1960	6.12	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
80	20240108	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1681025	809	19.27	2070	2100	2065	2715	1465	2090	2077.90	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.61	1955	20230106	6.39	2100	-0.95	20240108	2055	1.22	20240103	2380	-12.61	20230830	1960	6.12	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
81	20240108	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1672705	805	19.18	2070	2100	2065	2715	1465	2090	2077.89	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.61	1955	20230106	6.39	2100	-0.95	20240108	2055	1.22	20240103	2380	-12.61	20230830	1960	6.12	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
82	20240108	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1670625	804	19.15	2070	2100	2065	2715	1465	2090	2077.89	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.61	1955	20230106	6.39	2100	-0.95	20240108	2055	1.22	20240103	2380	-12.61	20230830	1960	6.12	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
83	20240108	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1670625	804	19.15	2070	2100	2065	2715	1465	2090	2077.89	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.61	1955	20230106	6.39	2100	-0.95	20240108	2055	1.22	20240103	2380	-12.61	20230830	1960	6.12	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
84	20240108	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1462625	704	16.77	2070	2100	2065	2715	1465	2090	2077.59	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.61	1955	20230106	6.39	2100	-0.95	20240108	2055	1.22	20240103	2380	-12.61	20230830	1960	6.12	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
85	20240108	091204	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	2103	2096	2083	2076	2063	2100	2080	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1955	20230106	6.91	2090	0.00	20240102	2055	1.70	20240103	2380	-12.18	20230830	1960	6.63	20230109	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
86	20240105	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	8769240	4198	426.19	2090	2090	2070	2700	1460	2080	2088.91	0.01	0	-972	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5310000	111	130.62	1.14	12	0.08	16.00	1840.00	2380	20230830	-12.18	1955	20230106	6.91	2090	0.00	20240102	2055	1.70	20240103	2380	-12.18	20230830	1955	6.91	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
87	20240105	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1582230	759	77.06	2090	2090	2070	2700	1460	2080	2084.62	0.01	0	-9	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.03	1955	20230106	5.88	2090	0.00	20240102	2055	0.73	20240103	2380	-13.03	20230830	1955	5.88	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
88	20240105	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1105200	530	53.81	2090	2090	2085	2700	1460	2080	2085.28	0.01	0	-1	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5310000	111	130.31	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.39	1955	20230106	6.65	2090	0.00	20240102	2055	1.46	20240103	2380	-12.39	20230830	1955	6.65	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
89	20240105	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1105200	530	53.81	2090	2090	2085	2700	1460	2080	2085.28	0.01	0	-1	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5310000	111	130.31	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.39	1955	20230106	6.65	2090	0.00	20240102	2055	1.46	20240103	2380	-12.39	20230830	1955	6.65	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
90	20240105	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1105200	530	53.81	2090	2090	2085	2700	1460	2080	2085.28	0.01	0	-1	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5310000	111	130.31	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.39	1955	20230106	6.65	2090	0.00	20240102	2055	1.46	20240103	2380	-12.39	20230830	1955	6.65	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
91	20240105	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1105200	530	53.81	2090	2090	2085	2700	1460	2080	2085.28	0.01	0	-1	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5310000	111	130.31	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.39	1955	20230106	6.65	2090	0.00	20240102	2055	1.46	20240103	2380	-12.39	20230830	1955	6.65	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
92	20240105	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	62700	30	3.05	2090	2090	2090	2700	1460	2080	2090.00	0.01	0	0	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1955	20230106	6.91	2090	0.00	20240102	2055	1.70	20240103	2380	-12.18	20230830	1955	6.91	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
93	20240105	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5310000	110	130.00	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.61	1955	20230106	6.39	2090	-0.48	20240102	2055	1.22	20240103	2380	-12.61	20230830	1955	6.39	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
94	20240104	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2033975	985	42.00	2060	2085	2060	2690	1450	2070	2064.95	0.01	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5310000	110	130.00	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.61	1955	20221228	6.39	2090	-0.48	20240102	2055	1.22	20240103	2380	-12.61	20230830	1955	6.39	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
95	20240104	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1674480	812	34.63	2060	2085	2060	2690	1450	2070	2062.17	0.01	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5310000	110	129.06	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.24	1955	20221228	5.63	2090	-1.20	20240102	2055	0.49	20240103	2380	-13.24	20230830	1955	5.63	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
96	20240104	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1428745	693	29.55	2060	2085	2060	2690	1450	2070	2061.68	0.01	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5310000	110	129.06	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.24	1955	20221228	5.63	2090	-1.20	20240102	2055	0.49	20240103	2380	-13.24	20230830	1955	5.63	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
97	20240104	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1164425	565	24.09	2060	2085	2060	2690	1450	2070	2060.93	0.01	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5310000	110	129.06	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.24	1955	20221228	5.63	2090	-1.20	20240102	2055	0.49	20240103	2380	-13.24	20230830	1955	5.63	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
98	20240104	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	900425	437	18.64	2060	2085	2060	2690	1450	2070	2060.47	0.01	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5310000	109	128.75	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.45	1955	20221228	5.37	2090	-1.44	20240102	2055	0.24	20240103	2380	-13.45	20230830	1955	5.37	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
99	20240104	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	661265	321	13.69	2060	2065	2060	2690	1450	2070	2060.02	0.01	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5310000	109	128.75	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.45	1955	20221228	5.37	2090	-1.44	20240102	2055	0.24	20240103	2380	-13.45	20230830	1955	5.37	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
100	20240104	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	403765	196	8.36	2060	2065	2060	2690	1450	2070	2060.03	0.01	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1955	20221228	5.37	2090	-1.44	20240102	2055	0.24	20240103	2380	-13.45	20230830	1955	5.37	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
101	20240104	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	156560	76	3.24	2060	2060	2060	2690	1450	2070	2060.00	0.01	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1955	20221228	5.37	2090	-1.44	20240102	2055	0.24	20240103	2380	-13.45	20230830	1955	5.37	20230106	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
102	20240103	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4832345	2345	3302.82	2070	2070	2055	2690	1450	2070	2060.70	0.01	0	-369	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.38	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.03	1955	20221227	5.88	2090	-0.96	20240102	2055	0.73	20240103	2380	-13.03	20230830	1955	5.88	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
103	20240103	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4830275	2344	3301.41	2070	2070	2055	2690	1450	2070	2060.70	0.01	0	-368	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.06	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.24	1955	20221227	5.63	2090	-1.20	20240102	2055	0.49	20240103	2380	-13.24	20230830	1955	5.63	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
104	20240103	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4714795	2288	3222.54	2070	2070	2055	2690	1450	2070	2060.66	0.01	0	-312	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.06	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.24	1955	20221227	5.63	2090	-1.20	20240102	2055	0.49	20240103	2380	-13.24	20230830	1955	5.63	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
105	20240103	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	4558110	2212	3115.49	2070	2070	2055	2690	1450	2070	2060.63	0.01	0	-236	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	109	128.75	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.45	1955	20221227	5.37	2090	-1.44	20240102	2055	0.24	20240103	2380	-13.45	20230830	1955	5.37	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
106	20240103	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	4432450	2151	3029.58	2070	2070	2055	2690	1450	2070	2060.65	0.01	0	-175	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	109	128.75	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.45	1955	20221227	5.37	2090	-1.44	20240102	2055	0.24	20240103	2380	-13.45	20230830	1955	5.37	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
107	20240103	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	4304730	2089	2942.25	2070	2070	2055	2690	1450	2070	2060.67	0.01	0	-113	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	109	128.75	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.45	1955	20221227	5.37	2090	-1.44	20240102	2055	0.24	20240103	2380	-13.45	20230830	1955	5.37	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
108	20240103	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	103500	50	70.42	2070	2070	2070	2690	1450	2070	2070.00	0.01	0	-50	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1955	20221227	5.88	2090	-0.96	20240102	2070	0.00	20240103	2380	-13.03	20230830	1955	5.88	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
109	20240103	091153	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	0.01	0	0	2096	2082	2076	2062	2056	2080	2060	5	620	100	1440	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1955	20221227	5.88	2090	-0.96	20240102	2070	0.00	20240102	2380	-13.03	20230830	1955	5.88	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
110	20240102	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	147300	71	7100.00	2090	2090	2070	2715	1465	2090	2074.65	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	5	625	100	1460	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2090	-0.96	20240102	2070	0.00	20240102	2380	-13.03	20230830	1955	5.88	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
111	20240102	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	112110	54	5400.00	2090	2090	2075	2715	1465	2090	2076.11	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	5	625	100	1460	5	1	5310000	110	129.69	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.82	1945	20221226	6.68	2090	-0.72	20240102	2075	0.00	20240102	2380	-12.82	20230830	1955	6.14	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
112	20240102	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	12510	6	600.00	2090	2090	2080	2715	1465	2090	2085.00	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2090	-0.48	20240102	2080	0.00	20240102	2380	-12.61	20230830	1955	6.39	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
113	20240102	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	12510	6	600.00	2090	2090	2080	2715	1465	2090	2085.00	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2090	-0.48	20240102	2080	0.00	20240102	2380	-12.61	20230830	1955	6.39	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
114	20240102	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	12510	6	600.00	2090	2090	2080	2715	1465	2090	2085.00	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	5	625	100	1460	5	1	5310000	110	130.00	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2090	-0.48	20240102	2080	0.00	20240102	2380	-12.61	20230830	1955	6.39	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
115	20240102	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	10430	5	500.00	2090	2090	2085	2715	1465	2090	2086.00	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	5	625	100	1460	5	1	5310000	111	130.31	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.39	1945	20221226	7.20	2090	-0.24	20240102	2085	0.00	20240102	2380	-12.39	20230830	1955	6.65	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
116	20240102	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	100.00	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	0	2090	2090	2090	2090	2090	2090	2090	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2090	0.00	20240102	2090	0.00	20240102	2380	-12.18	20230830	1955	6.91	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
117	20240102	091118	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	2090	2090	2090	2090	2090	2090	2090	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	0	0.00	0	0	0.00	0	2380	-12.18	20230830	1955	6.91	20230106	0.00	N	415580	100	5 억		591	N	N	0	N	00	N