KissMeData/421800/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	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	75965645	34397	111.75	2235	2245	2200	2905	1565	2235	2208.50	0.05	0	-912	2278	2256	2218	2196	2158	2267	2207	6	670	100	1560	5	1	5980000	134	139.69	1.13	12	0.58	16.00	1986.00	2350	20230215	-4.89	2005	20230118	11.47	2245	-0.45	20240123	2095	6.68	20240102	2350	-4.89	20230215	2010	11.19	20230203	0.08	N	421800	100	5 억		2856	N	N	0	N	00	N
3	20240123	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	72988020	33062	107.42	2235	2245	2200	2905	1565	2235	2207.61	0.05	0	-435	2278	2256	2218	2196	2158	2267	2207	6	670	100	1560	5	1	5980000	134	139.69	1.13	12	0.55	16.00	1986.00	2350	20230215	-4.89	2005	20230118	11.47	2245	-0.45	20240123	2095	6.68	20240102	2350	-4.89	20230215	2010	11.19	20230203	0.08	N	421800	100	5 억		2856	N	N	0	N	00	N
4	20240123	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	70705140	32039	104.09	2235	2245	2200	2905	1565	2235	2206.85	0.05	0	54	2278	2256	2218	2196	2158	2267	2207	6	670	100	1560	5	1	5980000	134	139.69	1.13	12	0.54	16.00	1986.00	2350	20230215	-4.89	2005	20230118	11.47	2245	-0.45	20240123	2095	6.68	20240102	2350	-4.89	20230215	2010	11.19	20230203	0.08	N	421800	100	5 억		2856	N	N	0	N	00	N
5	20240123	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	2163470	968	3.15	2235	2235	2230	2905	1565	2235	2234.99	0.05	0	-157	2278	2256	2218	2196	2158	2267	2207	6	670	100	1560	5	1	5980000	134	139.69	1.13	12	0.02	16.00	1986.00	2350	20230215	-4.89	2005	20230118	11.47	2240	-0.22	20240115	2095	6.68	20240102	2350	-4.89	20230215	2010	11.19	20230203	0.08	N	421800	100	5 억		2856	N	N	0	N	00	N
6	20240119	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	6245915	2844	16.65	2190	2205	2185	2845	1535	2190	2196.17	0.04	0	-656	2230	2210	2195	2175	2160	2202	2167	6	655	100	1530	5	1	5980000	132	137.50	1.11	12	0.05	16.00	1986.00	2350	20230215	-6.38	2000	20230116	10.00	2240	-1.79	20240115	2095	5.01	20240102	2350	-6.38	20230215	2010	9.45	20230203	0.08	N	421800	100	5 억		2615	N	N	0	N	00	N
7	20240119	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	6190980	2819	16.50	2190	2205	2185	2845	1535	2190	2196.16	0.04	0	-643	2230	2210	2195	2175	2160	2202	2167	6	655	100	1530	5	1	5980000	132	137.50	1.11	12	0.05	16.00	1986.00	2350	20230215	-6.38	2000	20230116	10.00	2240	-1.79	20240115	2095	5.01	20240102	2350	-6.38	20230215	2010	9.45	20230203	0.08	N	421800	100	5 억		2615	N	N	0	N	00	N
8	20240119	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3786945	1724	10.09	2190	2205	2185	2845	1535	2190	2196.60	0.04	0	-535	2230	2210	2195	2175	2160	2202	2167	6	655	100	1530	5	1	5980000	131	137.19	1.11	12	0.03	16.00	1986.00	2350	20230215	-6.60	2000	20230116	9.75	2240	-2.01	20240115	2095	4.77	20240102	2350	-6.60	20230215	2010	9.20	20230203	0.08	N	421800	100	5 억		2615	N	N	0	N	00	N
9	20240119	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	1984850	903	5.29	2190	2205	2185	2845	1535	2190	2198.06	0.04	0	-415	2230	2210	2195	2175	2160	2202	2167	6	655	100	1530	5	1	5980000	131	137.19	1.11	12	0.02	16.00	1986.00	2350	20230215	-6.60	2000	20230116	9.75	2240	-2.01	20240115	2095	4.77	20240102	2350	-6.60	20230215	2010	9.20	20230203	0.08	N	421800	100	5 억		2615	N	N	0	N	00	N
10	20240119	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	1747790	795	4.65	2190	2205	2185	2845	1535	2190	2198.48	0.04	0	-307	2230	2210	2195	2175	2160	2202	2167	6	655	100	1530	5	1	5980000	131	137.19	1.11	12	0.01	16.00	1986.00	2350	20230215	-6.60	2000	20230116	9.75	2240	-2.01	20240115	2095	4.77	20240102	2350	-6.60	20230215	2010	9.20	20230203	0.08	N	421800	100	5 억		2615	N	N	0	N	00	N
11	20240119	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	1486585	676	3.96	2190	2205	2185	2845	1535	2190	2199.09	0.04	0	-188	2230	2210	2195	2175	2160	2202	2167	6	655	100	1530	5	1	5980000	131	137.19	1.11	12	0.01	16.00	1986.00	2350	20230215	-6.60	2000	20230116	9.75	2240	-2.01	20240115	2095	4.77	20240102	2350	-6.60	20230215	2010	9.20	20230203	0.08	N	421800	100	5 억		2615	N	N	0	N	00	N
12	20240119	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	800565	364	2.13	2190	2205	2185	2845	1535	2190	2199.35	0.04	0	-81	2230	2210	2195	2175	2160	2202	2167	6	655	100	1530	5	1	5980000	132	137.81	1.11	12	0.01	16.00	1986.00	2350	20230215	-6.17	2000	20230116	10.25	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2010	9.70	20230203	0.08	N	421800	100	5 억		2615	N	N	0	N	00	N
13	20240119	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.04	0	0	2230	2210	2195	2175	2160	2202	2167	6	655	100	1530	5	1	5980000	131	136.88	1.10	12	0.00	16.00	1986.00	2350	20230215	-6.81	2000	20230116	9.50	2240	-2.23	20240115	2095	4.53	20240102	2350	-6.81	20230215	2010	8.96	20230203	0.08	N	421800	100	5 억		2615	N	N	0	N	00	N
14	20240118	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	37672345	17083	67.13	2210	2215	2180	2870	1550	2210	2205.25	0.04	0	-4165	2213	2211	2208	2206	2203	2212	2207	6	660	100	1540	5	1	5980000	131	136.88	1.10	12	0.29	16.00	1986.00	2350	20230215	-6.81	2000	20230116	9.50	2240	-2.23	20240115	2095	4.53	20240102	2350	-6.81	20230215	2005	9.23	20230118	0.08	N	421800	100	5 억		2618	N	N	0	N	00	N
15	20240118	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	36716225	16646	65.41	2210	2215	2180	2870	1550	2210	2205.71	0.04	0	-3730	2213	2211	2208	2206	2203	2212	2207	6	660	100	1540	5	1	5980000	131	136.56	1.10	12	0.28	16.00	1986.00	2350	20230215	-7.02	2000	20230116	9.25	2240	-2.46	20240115	2095	4.30	20240102	2350	-7.02	20230215	2005	8.98	20230118	0.08	N	421800	100	5 억		2618	N	N	0	N	00	N
16	20240118	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	30223650	13684	53.77	2210	2215	2200	2870	1550	2210	2208.69	0.04	0	-775	2213	2211	2208	2206	2203	2212	2207	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.23	16.00	1986.00	2350	20230215	-6.38	2000	20230116	10.00	2240	-1.79	20240115	2095	5.01	20240102	2350	-6.38	20230215	2005	9.73	20230118	0.08	N	421800	100	5 억		2618	N	N	0	N	00	N
17	20240118	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	25987730	11762	46.22	2210	2215	2200	2870	1550	2210	2209.47	0.04	0	-114	2213	2211	2208	2206	2203	2212	2207	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.20	16.00	1986.00	2350	20230215	-6.17	2000	20230116	10.25	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2005	9.98	20230118	0.08	N	421800	100	5 억		2618	N	N	0	N	00	N
18	20240118	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	25879685	11713	46.03	2210	2215	2200	2870	1550	2210	2209.48	0.04	0	-67	2213	2211	2208	2206	2203	2212	2207	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.20	16.00	1986.00	2350	20230215	-6.17	2000	20230116	10.25	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2005	9.98	20230118	0.08	N	421800	100	5 억		2618	N	N	0	N	00	N
19	20240118	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	25522685	11551	45.39	2210	2215	2200	2870	1550	2210	2209.56	0.04	0	-15	2213	2211	2208	2206	2203	2212	2207	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.19	16.00	1986.00	2350	20230215	-6.38	2000	20230116	10.00	2240	-1.79	20240115	2095	5.01	20240102	2350	-6.38	20230215	2005	9.73	20230118	0.08	N	421800	100	5 억		2618	N	N	0	N	00	N
20	20240118	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	4500465	2035	8.00	2210	2215	2210	2870	1550	2210	2211.53	0.04	0	-9	2213	2211	2208	2206	2203	2212	2207	6	660	100	1540	5	1	5980000	132	138.44	1.12	12	0.03	16.00	1986.00	2350	20230215	-5.74	2000	20230116	10.75	2240	-1.12	20240115	2095	5.73	20240102	2350	-5.74	20230215	2005	10.47	20230118	0.08	N	421800	100	5 억		2618	N	N	0	N	00	N
21	20240118	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	912795	413	1.62	2210	2215	2210	2870	1550	2210	2210.16	0.04	0	0	2213	2211	2208	2206	2203	2212	2207	6	660	100	1540	5	1	5980000	132	138.44	1.12	12	0.01	16.00	1986.00	2350	20230215	-5.74	2000	20230116	10.75	2240	-1.12	20240115	2095	5.73	20240102	2350	-5.74	20230215	2005	10.47	20230118	0.08	N	421800	100	5 억		2618	N	N	0	N	00	N
22	20240117	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	56215025	25449	166.06	2210	2210	2205	2870	1550	2210	2208.93	0.04	0	-1781	2243	2226	2213	2196	2183	2235	2205	6	660	100	1540	5	1	5980000	132	138.12	1.11	12	0.43	16.00	1986.00	2350	20230215	-5.96	2000	20230116	10.50	2240	-1.34	20240115	2095	5.49	20240102	2350	-5.96	20230215	2005	10.22	20230118	0.08	N	421800	100	5 억		2619	N	N	0	N	00	N
23	20240117	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	55759765	25243	164.72	2210	2210	2205	2870	1550	2210	2208.92	0.04	0	-1781	2243	2226	2213	2196	2183	2235	2205	6	660	100	1540	5	1	5980000	132	138.12	1.11	12	0.42	16.00	1986.00	2350	20230215	-5.96	2000	20230116	10.50	2240	-1.34	20240115	2095	5.49	20240102	2350	-5.96	20230215	2005	10.22	20230118	0.08	N	421800	100	5 억		2619	N	N	0	N	00	N
24	20240117	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	52092295	23583	153.89	2210	2210	2205	2870	1550	2210	2208.89	0.04	0	-1661	2243	2226	2213	2196	2183	2235	2205	6	660	100	1540	5	1	5980000	132	138.12	1.11	12	0.39	16.00	1986.00	2350	20230215	-5.96	2000	20230116	10.50	2240	-1.34	20240115	2095	5.49	20240102	2350	-5.96	20230215	2005	10.22	20230118	0.08	N	421800	100	5 억		2619	N	N	0	N	00	N
25	20240117	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	38480905	17424	113.70	2210	2210	2205	2870	1550	2210	2208.50	0.04	0	-1102	2243	2226	2213	2196	2183	2235	2205	6	660	100	1540	5	1	5980000	132	138.12	1.11	12	0.29	16.00	1986.00	2350	20230215	-5.96	2000	20230116	10.50	2240	-1.34	20240115	2095	5.49	20240102	2350	-5.96	20230215	2005	10.22	20230118	0.08	N	421800	100	5 억		2619	N	N	0	N	00	N
26	20240117	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	25507745	11543	75.32	2210	2210	2205	2870	1550	2210	2209.80	0.04	0	-1021	2243	2226	2213	2196	2183	2235	2205	6	660	100	1540	5	1	5980000	132	138.12	1.11	12	0.19	16.00	1986.00	2350	20230215	-5.96	2000	20230116	10.50	2240	-1.34	20240115	2095	5.49	20240102	2350	-5.96	20230215	2005	10.22	20230118	0.08	N	421800	100	5 억		2619	N	N	0	N	00	N
27	20240117	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	17728545	8023	52.35	2210	2210	2205	2870	1550	2210	2209.72	0.04	0	-701	2243	2226	2213	2196	2183	2235	2205	6	660	100	1540	5	1	5980000	132	138.12	1.11	12	0.13	16.00	1986.00	2350	20230215	-5.96	2000	20230116	10.50	2240	-1.34	20240115	2095	5.49	20240102	2350	-5.96	20230215	2005	10.22	20230118	0.08	N	421800	100	5 억		2619	N	N	0	N	00	N
28	20240117	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	4729325	2141	13.97	2210	2210	2205	2870	1550	2210	2208.93	0.04	0	-121	2243	2226	2213	2196	2183	2235	2205	6	660	100	1540	5	1	5980000	132	138.12	1.11	12	0.04	16.00	1986.00	2350	20230215	-5.96	2000	20230116	10.50	2240	-1.34	20240115	2095	5.49	20240102	2350	-5.96	20230215	2005	10.22	20230118	0.08	N	421800	100	5 억		2619	N	N	0	N	00	N
29	20240117	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.04	0	0	2243	2226	2213	2196	2183	2235	2205	6	660	100	1540	5	1	5980000	132	138.12	1.11	12	0.00	16.00	1986.00	2350	20230215	-5.96	2000	20230116	10.50	2240	-1.34	20240115	2095	5.49	20240102	2350	-5.96	20230215	2005	10.22	20230118	0.08	N	421800	100	5 억		2619	N	N	0	N	00	N
30	20240116	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	33744925	15325	47.80	2205	2230	2200	2865	1545	2205	2201.95	0.05	0	-325	2255	2230	2215	2190	2175	2242	2202	6	660	100	1540	5	1	5980000	132	138.12	1.11	12	0.26	16.00	1986.00	2350	20230215	-5.96	1985	20230110	11.34	2240	-1.34	20240115	2095	5.49	20240102	2350	-5.96	20230215	2000	10.50	20230116	0.08	N	421800	100	5 억		2918	N	N	0	N	00	N
31	20240116	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	33332420	15138	47.21	2205	2230	2200	2865	1545	2205	2201.90	0.05	0	-325	2255	2230	2215	2190	2175	2242	2202	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.25	16.00	1986.00	2350	20230215	-6.17	1985	20230110	11.08	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2000	10.25	20230116	0.08	N	421800	100	5 억		2918	N	N	0	N	00	N
32	20240116	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	27703050	12585	39.25	2205	2230	2200	2865	1545	2205	2201.28	0.05	0	-324	2255	2230	2215	2190	2175	2242	2202	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.21	16.00	1986.00	2350	20230215	-6.17	1985	20230110	11.08	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2000	10.25	20230116	0.08	N	421800	100	5 억		2918	N	N	0	N	00	N
33	20240116	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	27669975	12570	39.20	2205	2230	2200	2865	1545	2205	2201.27	0.05	0	-324	2255	2230	2215	2190	2175	2242	2202	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.21	16.00	1986.00	2350	20230215	-6.17	1985	20230110	11.08	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2000	10.25	20230116	0.08	N	421800	100	5 억		2918	N	N	0	N	00	N
34	20240116	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	26988375	12261	38.24	2205	2230	2200	2865	1545	2205	2201.16	0.05	0	-89	2255	2230	2215	2190	2175	2242	2202	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.21	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2240	-1.79	20240115	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2918	N	N	0	N	00	N
35	20240116	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	1868215	847	2.64	2205	2230	2205	2865	1545	2205	2205.68	0.05	0	-41	2255	2230	2215	2190	2175	2242	2202	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.01	16.00	1986.00	2350	20230215	-6.17	1985	20230110	11.08	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2000	10.25	20230116	0.08	N	421800	100	5 억		2918	N	N	0	N	00	N
36	20240116	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	730405	331	1.03	2205	2230	2205	2865	1545	2205	2206.66	0.05	0	-38	2255	2230	2215	2190	2175	2242	2202	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.01	16.00	1986.00	2350	20230215	-6.17	1985	20230110	11.08	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2000	10.25	20230116	0.08	N	421800	100	5 억		2918	N	N	0	N	00	N
37	20240116	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	441075	200	0.62	2205	2230	2205	2865	1545	2205	2205.38	0.05	0	-5	2255	2230	2215	2190	2175	2242	2202	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.00	16.00	1986.00	2350	20230215	-6.17	1985	20230110	11.08	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2000	10.25	20230116	0.08	N	421800	100	5 억		2918	N	N	0	N	00	N
38	20240115	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	70792430	32064	97.84	2200	2240	2200	2860	1540	2200	2207.85	0.04	0	287	2216	2207	2201	2192	2186	2207	2192	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.54	16.00	1986.00	2350	20230215	-6.17	1985	20230110	11.08	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2000	10.25	20230116	0.08	N	421800	100	5 억		2631	N	N	0	N	00	N
39	20240115	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	69555795	31502	96.13	2200	2240	2200	2860	1540	2200	2207.98	0.04	0	267	2216	2207	2201	2192	2186	2207	2192	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.53	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2240	-1.79	20240115	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2631	N	N	0	N	00	N
40	20240115	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	61387555	27790	84.80	2200	2240	2200	2860	1540	2200	2208.98	0.04	0	257	2216	2207	2201	2192	2186	2207	2192	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.46	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2240	-1.79	20240115	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2631	N	N	0	N	00	N
41	20240115	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	53097260	24023	73.31	2200	2240	2200	2860	1540	2200	2210.27	0.04	0	254	2216	2207	2201	2192	2186	2207	2192	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.40	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2240	-1.79	20240115	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2631	N	N	0	N	00	N
42	20240115	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	44899680	20298	61.94	2200	2240	2200	2860	1540	2200	2212.02	0.04	0	247	2216	2207	2201	2192	2186	2207	2192	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.34	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2240	-1.79	20240115	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2631	N	N	0	N	00	N
43	20240115	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	36891565	16664	50.85	2200	2240	2200	2860	1540	2200	2213.85	0.04	0	241	2216	2207	2201	2192	2186	2207	2192	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.28	16.00	1986.00	2350	20230215	-6.17	1985	20230110	11.08	2240	-1.56	20240115	2095	5.25	20240102	2350	-6.17	20230215	2000	10.25	20230116	0.08	N	421800	100	5 억		2631	N	N	0	N	00	N
44	20240115	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	29784090	13446	41.03	2200	2240	2200	2860	1540	2200	2215.09	0.04	0	246	2216	2207	2201	2192	2186	2207	2192	6	660	100	1540	5	1	5980000	134	139.69	1.13	12	0.22	16.00	1986.00	2350	20230215	-4.89	1985	20230110	12.59	2240	-0.22	20240115	2095	6.68	20240102	2350	-4.89	20230215	2000	11.75	20230116	0.08	N	421800	100	5 억		2631	N	N	0	N	00	N
45	20240115	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2965600	1348	4.11	2200	2200	2200	2860	1540	2200	2200.00	0.04	0	0	2216	2207	2201	2192	2186	2207	2192	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.02	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2210	-0.45	20240112	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2631	N	N	0	N	00	N
46	20240112	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	72133925	32771	501.39	2200	2210	2195	2860	1540	2200	2201.15	0.04	0	29	2210	2205	2195	2190	2180	2207	2192	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.55	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2210	-0.45	20240112	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2602	N	N	0	N	00	N
47	20240112	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	64781525	29429	450.26	2200	2210	2195	2860	1540	2200	2201.28	0.04	0	29	2210	2205	2195	2190	2180	2207	2192	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.49	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2210	-0.45	20240112	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2602	N	N	0	N	00	N
48	20240112	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	47747090	21686	331.79	2200	2210	2195	2860	1540	2200	2201.75	0.04	0	32	2210	2205	2195	2190	2180	2207	2192	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.36	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2210	-0.45	20240112	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2602	N	N	0	N	00	N
49	20240112	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	39615890	17990	275.24	2200	2210	2195	2860	1540	2200	2202.11	0.04	0	33	2210	2205	2195	2190	2180	2207	2192	6	660	100	1540	5	1	5980000	132	137.50	1.11	12	0.30	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2210	-0.45	20240112	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2602	N	N	0	N	00	N
50	20240112	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	38390580	17432	266.71	2200	2210	2195	2860	1540	2200	2202.30	0.04	0	33	2210	2205	2195	2190	2180	2207	2192	6	660	100	1540	5	1	5980000	131	137.19	1.11	12	0.29	16.00	1986.00	2350	20230215	-6.60	1985	20230110	10.58	2210	-0.68	20240112	2095	4.77	20240102	2350	-6.60	20230215	2000	9.75	20230116	0.08	N	421800	100	5 억		2602	N	N	0	N	00	N
51	20240112	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	32239470	14635	223.91	2200	2210	2195	2860	1540	2200	2202.90	0.04	0	14	2210	2205	2195	2190	2180	2207	2192	6	660	100	1540	5	1	5980000	131	137.19	1.11	12	0.24	16.00	1986.00	2350	20230215	-6.60	1985	20230110	10.58	2210	-0.68	20240112	2095	4.77	20240102	2350	-6.60	20230215	2000	9.75	20230116	0.08	N	421800	100	5 억		2602	N	N	0	N	00	N
52	20240112	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15039210	6832	104.53	2200	2210	2195	2860	1540	2200	2201.29	0.04	0	5	2210	2205	2195	2190	2180	2207	2192	6	660	100	1540	5	1	5980000	131	137.19	1.11	12	0.11	16.00	1986.00	2350	20230215	-6.60	1985	20230110	10.58	2210	-0.68	20240112	2095	4.77	20240102	2350	-6.60	20230215	2000	9.75	20230116	0.08	N	421800	100	5 억		2602	N	N	0	N	00	N
53	20240112	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	10954245	4977	76.15	2200	2205	2200	2860	1540	2200	2200.97	0.04	0	6	2210	2205	2195	2190	2180	2207	2192	6	660	100	1540	5	1	5980000	132	137.81	1.11	12	0.08	16.00	1986.00	2350	20230215	-6.17	1985	20230110	11.08	2205	0.00	20240112	2095	5.25	20240102	2350	-6.17	20230215	2000	10.25	20230116	0.08	N	421800	100	5 억		2602	N	N	0	N	00	N
54	20240111	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	14320375	6536	45.26	2195	2200	2185	2845	1535	2190	2191.00	0.04	0	121	2210	2200	2190	2180	2170	2205	2185	6	655	100	1530	5	1	5980000	132	137.50	1.11	12	0.11	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2200	0.00	20240110	2095	5.01	20240102	2350	-6.38	20230215	2000	10.00	20230116	0.08	N	421800	100	5 억		2481	N	N	0	N	00	N
55	20240111	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	12428185	5674	39.29	2195	2195	2185	2845	1535	2190	2190.37	0.04	0	121	2210	2200	2190	2180	2170	2205	2185	6	655	100	1530	5	1	5980000	131	137.19	1.11	12	0.09	16.00	1986.00	2350	20230215	-6.60	1985	20230110	10.58	2200	-0.23	20240110	2095	4.77	20240102	2350	-6.60	20230215	2000	9.75	20230116	0.08	N	421800	100	5 억		2481	N	N	0	N	00	N
56	20240111	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	9233525	4218	29.21	2195	2195	2185	2845	1535	2190	2189.08	0.04	0	101	2210	2200	2190	2180	2170	2205	2185	6	655	100	1530	5	1	5980000	131	136.88	1.10	12	0.07	16.00	1986.00	2350	20230215	-6.81	1985	20230110	10.33	2200	-0.45	20240110	2095	4.53	20240102	2350	-6.81	20230215	2000	9.50	20230116	0.08	N	421800	100	5 억		2481	N	N	0	N	00	N
57	20240111	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5841690	2669	18.48	2195	2195	2185	2845	1535	2190	2188.72	0.04	0	82	2210	2200	2190	2180	2170	2205	2185	6	655	100	1530	5	1	5980000	131	136.56	1.10	12	0.04	16.00	1986.00	2350	20230215	-7.02	1985	20230110	10.08	2200	-0.68	20240110	2095	4.30	20240102	2350	-7.02	20230215	2000	9.25	20230116	0.08	N	421800	100	5 억		2481	N	N	0	N	00	N
58	20240111	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4617960	2110	14.61	2195	2195	2185	2845	1535	2190	2188.61	0.04	0	73	2210	2200	2190	2180	2170	2205	2185	6	655	100	1530	5	1	5980000	131	136.88	1.10	12	0.04	16.00	1986.00	2350	20230215	-6.81	1985	20230110	10.33	2200	-0.45	20240110	2095	4.53	20240102	2350	-6.81	20230215	2000	9.50	20230116	0.08	N	421800	100	5 억		2481	N	N	0	N	00	N
59	20240111	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3272010	1495	10.35	2195	2195	2185	2845	1535	2190	2188.64	0.04	0	70	2210	2200	2190	2180	2170	2205	2185	6	655	100	1530	5	1	5980000	131	136.88	1.10	12	0.03	16.00	1986.00	2350	20230215	-6.81	1985	20230110	10.33	2200	-0.45	20240110	2095	4.53	20240102	2350	-6.81	20230215	2000	9.50	20230116	0.08	N	421800	100	5 억		2481	N	N	0	N	00	N
60	20240111	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	788395	360	2.49	2195	2195	2185	2845	1535	2190	2189.99	0.04	0	0	2210	2200	2190	2180	2170	2205	2185	6	655	100	1530	5	1	5980000	131	136.88	1.10	12	0.01	16.00	1986.00	2350	20230215	-6.81	1985	20230110	10.33	2200	-0.45	20240110	2095	4.53	20240102	2350	-6.81	20230215	2000	9.50	20230116	0.08	N	421800	100	5 억		2481	N	N	0	N	00	N
61	20240111	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	6585	3	0.02	2195	2195	2195	2845	1535	2190	2195.00	0.04	0	0	2210	2200	2190	2180	2170	2205	2185	6	655	100	1530	5	1	5980000	131	137.19	1.11	12	0.00	16.00	1986.00	2350	20230215	-6.60	1985	20230110	10.58	2200	-0.23	20240110	2095	4.77	20240102	2350	-6.60	20230215	2000	9.75	20230116	0.08	N	421800	100	5 억		2481	N	N	0	N	00	N
62	20240110	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	31746445	14442	45.76	2180	2200	2180	2825	1525	2175	2198.20	0.04	0	-12	2215	2195	2165	2145	2115	2205	2155	6	650	100	1520	5	1	5980000	131	136.88	1.10	12	0.24	16.00	1986.00	2350	20230215	-6.81	1985	20230110	10.33	2200	-0.45	20240110	2095	4.53	20240102	2350	-6.81	20230215	1985	10.33	20230110	0.08	N	421800	100	5 억		2493	N	N	0	N	00	N
63	20240110	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	31345700	14259	45.18	2180	2200	2180	2825	1525	2175	2198.31	0.04	0	-7	2215	2195	2165	2145	2115	2205	2155	6	650	100	1520	5	1	5980000	131	136.88	1.10	12	0.24	16.00	1986.00	2350	20230215	-6.81	1985	20230110	10.33	2200	-0.45	20240110	2095	4.53	20240102	2350	-6.81	20230215	1985	10.33	20230110	0.08	N	421800	100	5 억		2493	N	N	0	N	00	N
64	20240110	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	29253750	13306	42.16	2180	2200	2180	2825	1525	2175	2198.54	0.04	0	-3	2215	2195	2165	2145	2115	2205	2155	6	650	100	1520	5	1	5980000	131	137.19	1.11	12	0.22	16.00	1986.00	2350	20230215	-6.60	1985	20230110	10.58	2200	-0.23	20240110	2095	4.77	20240102	2350	-6.60	20230215	1985	10.58	20230110	0.08	N	421800	100	5 억		2493	N	N	0	N	00	N
65	20240110	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	28104410	12783	40.50	2180	2200	2180	2825	1525	2175	2198.58	0.04	0	-2	2215	2195	2165	2145	2115	2205	2155	6	650	100	1520	5	1	5980000	131	137.19	1.11	12	0.21	16.00	1986.00	2350	20230215	-6.60	1985	20230110	10.58	2200	-0.23	20240110	2095	4.77	20240102	2350	-6.60	20230215	1985	10.58	20230110	0.08	N	421800	100	5 억		2493	N	N	0	N	00	N
66	20240110	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	27107480	12329	39.06	2180	2200	2180	2825	1525	2175	2198.68	0.04	0	-2	2215	2195	2165	2145	2115	2205	2155	6	650	100	1520	5	1	5980000	131	137.19	1.11	12	0.21	16.00	1986.00	2350	20230215	-6.60	1985	20230110	10.58	2200	-0.23	20240110	2095	4.77	20240102	2350	-6.60	20230215	1985	10.58	20230110	0.08	N	421800	100	5 억		2493	N	N	0	N	00	N
67	20240110	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	25858455	11760	37.26	2180	2200	2180	2825	1525	2175	2198.85	0.04	0	-2	2215	2195	2165	2145	2115	2205	2155	6	650	100	1520	5	1	5980000	132	137.50	1.11	12	0.20	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2200	0.00	20240110	2095	5.01	20240102	2350	-6.38	20230215	1985	10.83	20230110	0.08	N	421800	100	5 억		2493	N	N	0	N	00	N
68	20240110	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	10667315	4853	15.38	2180	2200	2180	2825	1525	2175	2198.09	0.04	0	-1	2215	2195	2165	2145	2115	2205	2155	6	650	100	1520	5	1	5980000	131	136.88	1.10	12	0.08	16.00	1986.00	2350	20230215	-6.81	1985	20230110	10.33	2200	-0.45	20240110	2095	4.53	20240102	2350	-6.81	20230215	1985	10.33	20230110	0.08	N	421800	100	5 억		2493	N	N	0	N	00	N
69	20240110	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	6192545	2817	8.93	2180	2200	2180	2825	1525	2175	2198.28	0.04	0	-1	2215	2195	2165	2145	2115	2205	2155	6	650	100	1520	5	1	5980000	132	137.50	1.11	12	0.05	16.00	1986.00	2350	20230215	-6.38	1985	20230110	10.83	2200	0.00	20240110	2095	5.01	20240102	2350	-6.38	20230215	1985	10.83	20230110	0.08	N	421800	100	5 억		2493	N	N	0	N	00	N
70	20240109	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	40	2	1.87	68522120	31561	94.50	2140	2185	2135	2775	1495	2135	2171.10	0.04	0	-83	2195	2165	2135	2105	2075	2165	2105	6	640	100	1490	5	1	5980000	130	135.94	1.10	12	0.53	16.00	1986.00	2350	20230215	-7.45	1985	20230110	9.57	2185	-0.46	20240109	2095	3.82	20240102	2350	-7.45	20230215	1985	9.57	20230110	0.08	N	421800	100	5 억		2576	N	N	0	N	00	N
71	20240109	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	40	2	1.87	68428600	31518	94.37	2140	2185	2135	2775	1495	2135	2171.10	0.04	0	-82	2195	2165	2135	2105	2075	2165	2105	6	640	100	1490	5	1	5980000	130	135.94	1.10	12	0.53	16.00	1986.00	2350	20230215	-7.45	1985	20230110	9.57	2185	-0.46	20240109	2095	3.82	20240102	2350	-7.45	20230215	1985	9.57	20230110	0.08	N	421800	100	5 억		2576	N	N	0	N	00	N
72	20240109	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	45	2	2.11	67031240	30876	92.45	2140	2185	2135	2775	1495	2135	2170.98	0.04	0	-79	2195	2165	2135	2105	2075	2165	2105	6	640	100	1490	5	1	5980000	130	136.25	1.10	12	0.52	16.00	1986.00	2350	20230215	-7.23	1985	20230110	9.82	2185	-0.23	20240109	2095	4.06	20240102	2350	-7.23	20230215	1985	9.82	20230110	0.08	N	421800	100	5 억		2576	N	N	0	N	00	N
73	20240109	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	50	2	2.34	64645145	29783	89.18	2140	2185	2135	2775	1495	2135	2170.54	0.04	0	-60	2195	2165	2135	2105	2075	2165	2105	6	640	100	1490	5	1	5980000	131	136.56	1.10	12	0.50	16.00	1986.00	2350	20230215	-7.02	1985	20230110	10.08	2185	0.00	20240109	2095	4.30	20240102	2350	-7.02	20230215	1985	10.08	20230110	0.08	N	421800	100	5 억		2576	N	N	0	N	00	N
74	20240109	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	45	2	2.11	61835905	28495	85.32	2140	2185	2135	2775	1495	2135	2170.06	0.04	0	-57	2195	2165	2135	2105	2075	2165	2105	6	640	100	1490	5	1	5980000	130	136.25	1.10	12	0.48	16.00	1986.00	2350	20230215	-7.23	1985	20230110	9.82	2185	-0.23	20240109	2095	4.06	20240102	2350	-7.23	20230215	1985	9.82	20230110	0.08	N	421800	100	5 억		2576	N	N	0	N	00	N
75	20240109	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	25	2	1.17	15723435	7316	21.91	2140	2160	2135	2775	1495	2135	2149.18	0.04	0	-49	2195	2165	2135	2105	2075	2165	2105	6	640	100	1490	5	1	5980000	129	135.00	1.09	12	0.12	16.00	1986.00	2350	20230215	-8.09	1985	20230110	8.82	2165	-0.23	20240108	2095	3.10	20240102	2350	-8.09	20230215	1985	8.82	20230110	0.08	N	421800	100	5 억		2576	N	N	0	N	00	N
76	20240109	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	6528460	3051	9.14	2140	2140	2135	2775	1495	2135	2139.78	0.04	0	0	2195	2165	2135	2105	2075	2165	2105	6	640	100	1490	5	1	5980000	128	133.75	1.08	12	0.05	16.00	1986.00	2350	20230215	-8.94	1985	20230110	7.81	2165	-1.15	20240108	2095	2.15	20240102	2350	-8.94	20230215	1985	7.81	20230110	0.08	N	421800	100	5 억		2576	N	N	0	N	00	N
77	20240109	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.04	0	0	2195	2165	2135	2105	2075	2165	2105	6	640	100	1490	5	1	5980000	128	133.44	1.08	12	0.00	16.00	1986.00	2350	20230215	-9.15	1985	20230110	7.56	2165	-1.39	20240108	2095	1.91	20240102	2350	-9.15	20230215	1985	7.56	20230110	0.08	N	421800	100	5 억		2576	N	N	0	N	00	N
78	20240108	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	71413850	33397	267.03	2135	2165	2105	2775	1495	2135	2138.33	0.04	0	147	2151	2142	2126	2117	2101	2147	2122	6	640	100	1490	5	1	5980000	128	133.44	1.08	12	0.56	16.00	1986.00	2350	20230215	-9.15	1985	20230110	7.56	2165	-1.39	20240108	2095	1.91	20240102	2350	-9.15	20230215	1985	7.56	20230110	0.08	N	421800	100	5 억		2429	N	N	0	N	00	N
79	20240108	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	70427450	32935	263.33	2135	2165	2105	2775	1495	2135	2138.38	0.04	0	144	2151	2142	2126	2117	2101	2147	2122	6	640	100	1490	5	1	5980000	128	134.06	1.08	12	0.55	16.00	1986.00	2350	20230215	-8.72	1985	20230110	8.06	2165	-0.92	20240108	2095	2.39	20240102	2350	-8.72	20230215	1985	8.06	20230110	0.08	N	421800	100	5 억		2429	N	N	0	N	00	N
80	20240108	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	65104620	30455	243.50	2135	2165	2105	2775	1495	2135	2137.73	0.04	0	175	2151	2142	2126	2117	2101	2147	2122	6	640	100	1490	5	1	5980000	129	134.69	1.09	12	0.51	16.00	1986.00	2350	20230215	-8.30	1985	20230110	8.56	2165	-0.46	20240108	2095	2.86	20240102	2350	-8.30	20230215	1985	8.56	20230110	0.08	N	421800	100	5 억		2429	N	N	0	N	00	N
81	20240108	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	25	2	1.17	50498765	23674	189.29	2135	2165	2105	2775	1495	2135	2133.09	0.04	0	164	2151	2142	2126	2117	2101	2147	2122	6	640	100	1490	5	1	5980000	129	135.00	1.09	12	0.40	16.00	1986.00	2350	20230215	-8.09	1985	20230110	8.82	2165	-0.23	20240108	2095	3.10	20240102	2350	-8.09	20230215	1985	8.82	20230110	0.08	N	421800	100	5 억		2429	N	N	0	N	00	N
82	20240108	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	41466340	19492	155.85	2135	2160	2105	2775	1495	2135	2127.35	0.04	0	164	2151	2142	2126	2117	2101	2147	2122	6	640	100	1490	5	1	5980000	129	134.69	1.09	12	0.33	16.00	1986.00	2350	20230215	-8.30	1985	20230110	8.56	2160	-0.23	20240108	2095	2.86	20240102	2350	-8.30	20230215	1985	8.56	20230110	0.08	N	421800	100	5 억		2429	N	N	0	N	00	N
83	20240108	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	34819385	16403	131.15	2135	2150	2105	2775	1495	2135	2122.74	0.04	0	233	2151	2142	2126	2117	2101	2147	2122	6	640	100	1490	5	1	5980000	128	134.06	1.08	12	0.27	16.00	1986.00	2350	20230215	-8.72	1985	20230110	8.06	2150	-0.23	20240108	2095	2.39	20240102	2350	-8.72	20230215	1985	8.06	20230110	0.08	N	421800	100	5 억		2429	N	N	0	N	00	N
84	20240108	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	34572710	16288	130.23	2135	2150	2105	2775	1495	2135	2122.59	0.04	0	233	2151	2142	2126	2117	2101	2147	2122	6	640	100	1490	5	1	5980000	128	134.06	1.08	12	0.27	16.00	1986.00	2350	20230215	-8.72	1985	20230110	8.06	2150	-0.23	20240108	2095	2.39	20240102	2350	-8.72	20230215	1985	8.06	20230110	0.08	N	421800	100	5 억		2429	N	N	0	N	00	N
85	20240108	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6405	3	0.02	2135	2135	2135	2775	1495	2135	2135.00	0.04	0	0	2151	2142	2126	2117	2101	2147	2122	6	640	100	1490	5	1	5980000	128	133.44	1.08	12	0.00	16.00	1986.00	2350	20230215	-9.15	1985	20230110	7.56	2135	0.00	20240105	2095	1.91	20240102	2350	-9.15	20230215	1985	7.56	20230110	0.08	N	421800	100	5 억		2429	N	N	0	N	00	N
86	20240105	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	26631080	12507	177.53	2120	2135	2110	2740	1480	2110	2129.29	0.04	0	37	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5980000	128	133.44	1.08	12	0.21	16.00	1986.00	2350	20230215	-9.15	1985	20230110	7.56	2135	0.00	20240105	2095	1.91	20240102	2350	-9.15	20230215	1985	7.56	20230110	0.08	N	421800	100	5 억		2392	N	N	0	N	00	N
87	20240105	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	26535005	12462	176.89	2120	2135	2110	2740	1480	2110	2129.27	0.04	0	34	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5980000	128	133.44	1.08	12	0.21	16.00	1986.00	2350	20230215	-9.15	1985	20230110	7.56	2135	0.00	20240105	2095	1.91	20240102	2350	-9.15	20230215	1985	7.56	20230110	0.08	N	421800	100	5 억		2392	N	N	0	N	00	N
88	20240105	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	15947400	7500	106.46	2120	2130	2110	2740	1480	2110	2126.32	0.04	0	25	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5980000	127	133.12	1.07	12	0.13	16.00	1986.00	2350	20230215	-9.36	1985	20230110	7.30	2130	0.00	20240105	2095	1.67	20240102	2350	-9.36	20230215	1985	7.30	20230110	0.08	N	421800	100	5 억		2392	N	N	0	N	00	N
89	20240105	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	12366995	5817	82.57	2120	2130	2110	2740	1480	2110	2126.01	0.04	0	14	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5980000	127	133.12	1.07	12	0.10	16.00	1986.00	2350	20230215	-9.36	1985	20230110	7.30	2130	0.00	20240105	2095	1.67	20240102	2350	-9.36	20230215	1985	7.30	20230110	0.08	N	421800	100	5 억		2392	N	N	0	N	00	N
90	20240105	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	9074825	4270	60.61	2120	2130	2110	2740	1480	2110	2125.25	0.04	0	29	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5980000	127	133.12	1.07	12	0.07	16.00	1986.00	2350	20230215	-9.36	1985	20230110	7.30	2130	0.00	20240105	2095	1.67	20240102	2350	-9.36	20230215	1985	7.30	20230110	0.08	N	421800	100	5 억		2392	N	N	0	N	00	N
91	20240105	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	5883030	2770	39.32	2120	2130	2110	2740	1480	2110	2123.84	0.04	0	-1	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5980000	127	132.50	1.07	12	0.05	16.00	1986.00	2350	20230215	-9.79	1985	20230110	6.80	2130	-0.47	20240105	2095	1.19	20240102	2350	-9.79	20230215	1985	6.80	20230110	0.08	N	421800	100	5 억		2392	N	N	0	N	00	N
92	20240105	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1091150	515	7.31	2120	2120	2110	2740	1480	2110	2118.74	0.04	0	0	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1985	20230110	6.80	2125	-0.24	20240102	2095	1.19	20240102	2350	-9.79	20230215	1985	6.80	20230110	0.08	N	421800	100	5 억		2392	N	N	0	N	00	N
93	20240105	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6360	3	0.04	2120	2120	2120	2740	1480	2110	2120.00	0.04	0	0	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5980000	127	132.50	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.79	1985	20230110	6.80	2125	-0.24	20240102	2095	1.19	20240102	2350	-9.79	20230215	1985	6.80	20230110	0.08	N	421800	100	5 억		2392	N	N	0	N	00	N
94	20240104	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	14807215	7045	162.89	2120	2120	2100	2740	1480	2110	2101.80	0.04	0	5	2136	2122	2111	2097	2086	2117	2092	6	630	100	1470	5	1	5980000	126	131.88	1.06	12	0.12	16.00	1986.00	2350	20230215	-10.21	1985	20230110	6.30	2125	-0.71	20240102	2095	0.72	20240102	2350	-10.21	20230215	1985	6.30	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
95	20240104	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14767065	7026	162.45	2120	2120	2100	2740	1480	2110	2101.77	0.04	0	4	2136	2122	2111	2097	2086	2117	2092	6	630	100	1470	5	1	5980000	126	132.19	1.06	12	0.12	16.00	1986.00	2350	20230215	-10.00	1985	20230110	6.55	2125	-0.47	20240102	2095	0.95	20240102	2350	-10.00	20230215	1985	6.55	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
96	20240104	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	10047770	4781	110.54	2120	2120	2100	2740	1480	2110	2101.60	0.04	0	-1	2136	2122	2111	2097	2086	2117	2092	6	630	100	1470	5	1	5980000	126	131.25	1.06	12	0.08	16.00	1986.00	2350	20230215	-10.64	1985	20230110	5.79	2125	-1.18	20240102	2095	0.24	20240102	2350	-10.64	20230215	1985	5.79	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
97	20240104	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	5347910	2543	58.80	2120	2120	2100	2740	1480	2110	2102.99	0.04	0	-1	2136	2122	2111	2097	2086	2117	2092	6	630	100	1470	5	1	5980000	126	131.25	1.06	12	0.04	16.00	1986.00	2350	20230215	-10.64	1985	20230110	5.79	2125	-1.18	20240102	2095	0.24	20240102	2350	-10.64	20230215	1985	5.79	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
98	20240104	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3375610	1606	37.13	2120	2120	2100	2740	1480	2110	2101.87	0.04	0	-1	2136	2122	2111	2097	2086	2117	2092	6	630	100	1470	5	1	5980000	126	131.56	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.43	1985	20230110	6.05	2125	-0.94	20240102	2095	0.48	20240102	2350	-10.43	20230215	1985	6.05	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
99	20240104	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2066305	983	22.73	2120	2120	2100	2740	1480	2110	2102.04	0.04	0	-1	2136	2122	2111	2097	2086	2117	2092	6	630	100	1470	5	1	5980000	126	131.25	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.64	1985	20230110	5.79	2125	-1.18	20240102	2095	0.24	20240102	2350	-10.64	20230215	1985	5.79	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
100	20240104	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	577950	275	6.36	2120	2120	2100	2740	1480	2110	2101.64	0.04	0	-1	2136	2122	2111	2097	2086	2117	2092	6	630	100	1470	5	1	5980000	126	131.56	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.43	1985	20230110	6.05	2125	-0.94	20240102	2095	0.48	20240102	2350	-10.43	20230215	1985	6.05	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
101	20240104	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	52520	25	0.58	2120	2120	2100	2740	1480	2110	2100.80	0.04	0	-1	2136	2122	2111	2097	2086	2117	2092	6	630	100	1470	5	1	5980000	126	131.25	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.64	1985	20230110	5.79	2125	-1.18	20240102	2095	0.24	20240102	2350	-10.64	20230215	1985	5.79	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
102	20240103	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	9092265	4325	51.38	2125	2125	2100	2720	1470	2095	2102.26	0.04	0	-3961	2135	2115	2105	2085	2075	2110	2080	6	625	100	1460	5	1	5980000	126	131.88	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.21	1985	20230110	6.30	2125	0.00	20240102	2095	0.72	20240102	2350	-10.21	20230215	1985	6.30	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
103	20240103	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	8680310	4129	49.05	2125	2125	2100	2720	1470	2095	2102.28	0.04	0	-3789	2135	2115	2105	2085	2075	2110	2080	6	625	100	1460	5	1	5980000	126	131.25	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.64	1985	20230110	5.79	2125	0.00	20240102	2095	0.24	20240102	2350	-10.64	20230215	1985	5.79	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
104	20240103	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5280905	2511	29.83	2125	2125	2100	2720	1470	2095	2103.11	0.04	0	-2371	2135	2115	2105	2085	2075	2110	2080	6	625	100	1460	5	1	5980000	126	131.25	1.06	12	0.04	16.00	1986.00	2350	20230215	-10.64	1985	20230110	5.79	2125	0.00	20240102	2095	0.24	20240102	2350	-10.64	20230215	1985	5.79	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
105	20240103	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4167905	1981	23.53	2125	2125	2100	2720	1470	2095	2103.94	0.04	0	-1841	2135	2115	2105	2085	2075	2110	2080	6	625	100	1460	5	1	5980000	126	131.25	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.64	1985	20230110	5.79	2125	0.00	20240102	2095	0.24	20240102	2350	-10.64	20230215	1985	5.79	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
106	20240103	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	3106540	1476	17.53	2125	2125	2100	2720	1470	2095	2104.70	0.04	0	-1337	2135	2115	2105	2085	2075	2110	2080	6	625	100	1460	5	1	5980000	126	131.56	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.43	1985	20230110	6.05	2125	0.00	20240102	2095	0.48	20240102	2350	-10.43	20230215	1985	6.05	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
107	20240103	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	2000315	950	11.29	2125	2125	2105	2720	1470	2095	2105.59	0.04	0	-811	2135	2115	2105	2085	2075	2110	2080	6	625	100	1460	5	1	5980000	126	131.56	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.43	1985	20230110	6.05	2125	0.00	20240102	2095	0.48	20240102	2350	-10.43	20230215	1985	6.05	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
108	20240103	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	928850	441	5.24	2125	2125	2105	2720	1470	2095	2106.24	0.04	0	-309	2135	2115	2105	2085	2075	2110	2080	6	625	100	1460	5	1	5980000	126	131.56	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.43	1985	20230110	6.05	2125	0.00	20240102	2095	0.48	20240102	2350	-10.43	20230215	1985	6.05	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
109	20240103	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	56855	27	0.32	2125	2125	2105	2720	1470	2095	2105.74	0.04	0	0	2135	2115	2105	2085	2075	2110	2080	6	625	100	1460	5	1	5980000	126	131.56	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.43	1985	20230110	6.05	2125	0.00	20240102	2095	0.48	20240102	2350	-10.43	20230215	1985	6.05	20230110	0.08	N	421800	100	5 억		2387	N	N	0	N	00	N
110	20240102	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	17646335	8418	60.10	2110	2125	2095	2740	1480	2110	2096.26	0.04	0	-51	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5980000	125	130.94	1.05	12	0.14	16.00	1986.00	2350	20230215	-10.85	1985	20230110	5.54	2125	-1.41	20240102	2095	0.00	20240102	2350	-10.85	20230215	1985	5.54	20230110	0.08	N	421800	100	5 억		2438	N	N	0	N	00	N
111	20240102	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	16135840	7697	54.95	2110	2125	2095	2740	1480	2110	2096.38	0.04	0	-50	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5980000	127	132.50	1.07	12	0.13	16.00	1986.00	2350	20230215	-9.79	1985	20230110	6.80	2125	-0.24	20240102	2095	1.19	20240102	2350	-9.79	20230215	1985	6.80	20230110	0.08	N	421800	100	5 억		2438	N	N	0	N	00	N
112	20240102	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	15086220	7196	51.37	2110	2125	2095	2740	1480	2110	2096.47	0.04	0	-49	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5980000	125	130.94	1.05	12	0.12	16.00	1986.00	2350	20230215	-10.85	1985	20230110	5.54	2125	-1.41	20240102	2095	0.00	20240102	2350	-10.85	20230215	1985	5.54	20230110	0.08	N	421800	100	5 억		2438	N	N	0	N	00	N
113	20240102	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	13540705	6459	46.11	2110	2125	2095	2740	1480	2110	2096.41	0.04	0	-49	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5980000	125	130.94	1.05	12	0.11	16.00	1986.00	2350	20230215	-10.85	1985	20230110	5.54	2125	-1.41	20240102	2095	0.00	20240102	2350	-10.85	20230215	1985	5.54	20230110	0.08	N	421800	100	5 억		2438	N	N	0	N	00	N
114	20240102	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	12234275	5836	41.66	2110	2125	2095	2740	1480	2110	2096.35	0.04	0	-46	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5980000	126	131.25	1.06	12	0.10	16.00	1986.00	2350	20230215	-10.64	1985	20230110	5.79	2125	-1.18	20240102	2095	0.24	20240102	2350	-10.64	20230215	1985	5.79	20230110	0.08	N	421800	100	5 억		2438	N	N	0	N	00	N
115	20240102	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	10809515	5157	36.82	2110	2115	2095	2740	1480	2110	2096.09	0.04	0	-1	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5980000	125	130.94	1.05	12	0.09	16.00	1986.00	2350	20230215	-10.85	1985	20230110	5.54	2115	-0.95	20240102	2095	0.00	20240102	2350	-10.85	20230215	1985	5.54	20230110	0.08	N	421800	100	5 억		2438	N	N	0	N	00	N
116	20240102	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	0	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5980000	126	131.88	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.21	1985	20230110	6.30	0	0.00	0	0	0.00	0	2350	-10.21	20230215	1985	6.30	20230110	0.08	N	421800	100	5 억		2438	N	N	0	N	00	N
117	20240102	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	0	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5980000	126	131.88	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.21	1985	20230110	6.30	0	0.00	0	0	0.00	0	2350	-10.21	20230215	1985	6.30	20230110	0.08	N	421800	100	5 억		2438	N	N	0	N	00	N