KissMeData/448830/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	121319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	35	2	1.61	108552120	49165	152.60	2170	2250	2170	2820	1520	2170	2207.91	4.12	0	-3329	2210	2190	2160	2140	2110	2200	2150	5	650	100	1510	5	1	4920000	108	-46.91	1.01	12	1.00	-47.00	2173.00	2250	20240123	-2.00	2000	20230407	10.25	2250	-2.00	20240123	2050	7.56	20240104	2250	-2.00	20240123	2000	10.25	20230407	0.00	N	448830	100	4 억		202510	N	N	0	N	00	N
3	20240123	111313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	35	2	1.61	88083155	39883	123.79	2170	2250	2170	2820	1520	2170	2208.54	4.12	0	-1556	2210	2190	2160	2140	2110	2200	2150	5	650	100	1510	5	1	4920000	108	-46.91	1.01	12	0.81	-47.00	2173.00	2250	20240123	-2.00	2000	20230407	10.25	2250	-2.00	20240123	2050	7.56	20240104	2250	-2.00	20240123	2000	10.25	20230407	0.00	N	448830	100	4 억		202510	N	N	0	N	00	N
4	20240123	101314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2220	50	2	2.30	68357195	30968	96.12	2170	2250	2170	2820	1520	2170	2207.35	4.12	0	137	2210	2190	2160	2140	2110	2200	2150	5	650	100	1510	5	1	4920000	109	-47.23	1.02	12	0.63	-47.00	2173.00	2250	20240123	-1.33	2000	20230407	11.00	2250	-1.33	20240123	2050	8.29	20240104	2250	-1.33	20240123	2000	11.00	20230407	0.00	N	448830	100	4 억		202510	N	N	0	N	00	N
5	20240123	091315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	20	2	0.92	11782020	5424	16.84	2170	2190	2170	2820	1520	2170	2172.20	4.12	0	145	2210	2190	2160	2140	2110	2200	2150	5	650	100	1510	5	1	4920000	108	-46.60	1.01	12	0.11	-47.00	2173.00	2190	20230608	0.00	2000	20230407	9.50	2190	0.00	20240123	2050	6.83	20240104	2190	0.00	20230608	2000	9.50	20230407	0.00	N	448830	100	4 억		202510	N	N	0	N	00	N
6	20240119	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	40906530	19200	141.45	2130	2150	2120	2775	1495	2135	2130.55	4.11	0	-6749	2178	2156	2133	2111	2088	2167	2122	5	640	100	1490	5	1	4920000	106	-45.74	0.99	12	0.39	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2155	-0.23	20240117	2050	4.88	20240104	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202421	N	N	0	N	00	N
7	20240119	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	39082100	18350	135.18	2130	2140	2120	2775	1495	2135	2129.81	4.11	0	-6633	2178	2156	2133	2111	2088	2167	2122	5	640	100	1490	5	1	4920000	105	-45.32	0.98	12	0.37	-47.00	2173.00	2190	20230608	-2.74	2000	20230407	6.50	2155	-1.16	20240117	2050	3.90	20240104	2190	-2.74	20230608	2000	6.50	20230407	0.00	N	448830	100	4 억		202421	N	N	0	N	00	N
8	20240119	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	28880025	13561	99.90	2130	2140	2120	2775	1495	2135	2129.64	4.11	0	-5298	2178	2156	2133	2111	2088	2167	2122	5	640	100	1490	5	1	4920000	105	-45.32	0.98	12	0.28	-47.00	2173.00	2190	20230608	-2.74	2000	20230407	6.50	2155	-1.16	20240117	2050	3.90	20240104	2190	-2.74	20230608	2000	6.50	20230407	0.00	N	448830	100	4 억		202421	N	N	0	N	00	N
9	20240119	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	22302045	10475	77.17	2130	2140	2120	2775	1495	2135	2129.07	4.11	0	-3966	2178	2156	2133	2111	2088	2167	2122	5	640	100	1490	5	1	4920000	105	-45.32	0.98	12	0.21	-47.00	2173.00	2190	20230608	-2.74	2000	20230407	6.50	2155	-1.16	20240117	2050	3.90	20240104	2190	-2.74	20230608	2000	6.50	20230407	0.00	N	448830	100	4 억		202421	N	N	0	N	00	N
10	20240119	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	18698030	8783	64.70	2130	2140	2120	2775	1495	2135	2128.89	4.11	0	-2681	2178	2156	2133	2111	2088	2167	2122	5	640	100	1490	5	1	4920000	105	-45.32	0.98	12	0.18	-47.00	2173.00	2190	20230608	-2.74	2000	20230407	6.50	2155	-1.16	20240117	2050	3.90	20240104	2190	-2.74	20230608	2000	6.50	20230407	0.00	N	448830	100	4 억		202421	N	N	0	N	00	N
11	20240119	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	15042950	7067	52.06	2130	2140	2120	2775	1495	2135	2128.62	4.11	0	-1389	2178	2156	2133	2111	2088	2167	2122	5	640	100	1490	5	1	4920000	105	-45.32	0.98	12	0.14	-47.00	2173.00	2190	20230608	-2.74	2000	20230407	6.50	2155	-1.16	20240117	2050	3.90	20240104	2190	-2.74	20230608	2000	6.50	20230407	0.00	N	448830	100	4 억		202421	N	N	0	N	00	N
12	20240119	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	12322560	5791	42.66	2130	2140	2120	2775	1495	2135	2127.88	4.11	0	-469	2178	2156	2133	2111	2088	2167	2122	5	640	100	1490	5	1	4920000	105	-45.32	0.98	12	0.12	-47.00	2173.00	2190	20230608	-2.74	2000	20230407	6.50	2155	-1.16	20240117	2050	3.90	20240104	2190	-2.74	20230608	2000	6.50	20230407	0.00	N	448830	100	4 억		202421	N	N	0	N	00	N
13	20240119	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	65750	31	0.23	2130	2130	2120	2775	1495	2135	2120.97	4.11	0	-31	2178	2156	2133	2111	2088	2167	2122	5	640	100	1490	5	1	4920000	104	-45.11	0.98	12	0.00	-47.00	2173.00	2190	20230608	-3.20	2000	20230407	6.00	2155	-1.62	20240117	2050	3.41	20240104	2190	-3.20	20230608	2000	6.00	20230407	0.00	N	448830	100	4 억		202421	N	N	0	N	00	N
14	20240118	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	28897550	13574	474.45	2130	2155	2110	2775	1495	2135	2128.89	4.11	0	-3033	2178	2156	2133	2111	2088	2145	2100	5	640	100	1490	5	1	4920000	105	-45.43	0.98	12	0.28	-47.00	2173.00	2190	20230608	-2.51	2000	20230407	6.75	2155	0.00	20240117	2050	4.15	20240104	2190	-2.51	20230608	2000	6.75	20230407	0.00	N	448830	100	4 억		202450	N	N	0	N	00	N
15	20240118	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	28583180	13426	469.28	2130	2155	2110	2775	1495	2135	2128.94	4.11	0	-2920	2178	2156	2133	2111	2088	2145	2100	5	640	100	1490	5	1	4920000	105	-45.21	0.98	12	0.27	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2155	0.00	20240117	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202450	N	N	0	N	00	N
16	20240118	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	17001785	7963	278.33	2130	2155	2120	2775	1495	2135	2135.10	4.11	0	-1687	2178	2156	2133	2111	2088	2145	2100	5	640	100	1490	5	1	4920000	105	-45.21	0.98	12	0.16	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2155	0.00	20240117	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202450	N	N	0	N	00	N
17	20240118	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	15032190	7034	245.86	2130	2155	2120	2775	1495	2135	2137.08	4.11	0	-880	2178	2156	2133	2111	2088	2145	2100	5	640	100	1490	5	1	4920000	104	-45.11	0.98	12	0.14	-47.00	2173.00	2190	20230608	-3.20	2000	20230407	6.00	2155	0.00	20240117	2050	3.41	20240104	2190	-3.20	20230608	2000	6.00	20230407	0.00	N	448830	100	4 억		202450	N	N	0	N	00	N
18	20240118	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	13764865	6438	225.03	2130	2155	2125	2775	1495	2135	2138.07	4.11	0	-408	2178	2156	2133	2111	2088	2145	2100	5	640	100	1490	5	1	4920000	105	-45.43	0.98	12	0.13	-47.00	2173.00	2190	20230608	-2.51	2000	20230407	6.75	2155	0.00	20240117	2050	4.15	20240104	2190	-2.51	20230608	2000	6.75	20230407	0.00	N	448830	100	4 억		202450	N	N	0	N	00	N
19	20240118	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	10514300	4912	171.69	2130	2155	2125	2775	1495	2135	2140.53	4.11	0	-33	2178	2156	2133	2111	2088	2145	2100	5	640	100	1490	5	1	4920000	105	-45.21	0.98	12	0.10	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2155	0.00	20240117	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202450	N	N	0	N	00	N
20	20240118	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	4288625	2003	70.01	2130	2155	2130	2775	1495	2135	2141.10	4.11	0	-29	2178	2156	2133	2111	2088	2145	2100	5	640	100	1490	5	1	4920000	106	-45.85	0.99	12	0.04	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2155	0.00	20240117	2050	5.12	20240104	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202450	N	N	0	N	00	N
21	20240118	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2130	1	0.03	2130	2130	2130	2775	1495	2135	2130.00	4.11	0	-1	2178	2156	2133	2111	2088	2145	2100	5	640	100	1490	5	1	4920000	105	-45.32	0.98	12	0.00	-47.00	2173.00	2190	20230608	-2.74	2000	20230407	6.50	2155	-1.16	20240117	2050	3.90	20240104	2190	-2.74	20230608	2000	6.50	20230407	0.00	N	448830	100	4 억		202450	N	N	0	N	00	N
22	20240117	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6097725	2861	24.99	2155	2155	2110	2775	1495	2135	2131.33	4.12	0	-249	2158	2146	2123	2111	2088	2152	2117	5	640	100	1490	5	1	4920000	105	-45.43	0.98	12	0.06	-47.00	2173.00	2190	20230608	-2.51	2000	20230407	6.75	2155	-0.93	20240117	2050	4.15	20240104	2190	-2.51	20230608	2000	6.75	20230407	0.00	N	448830	100	4 억		202699	N	N	0	N	00	N
23	20240117	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	4985390	2340	20.44	2155	2155	2110	2775	1495	2135	2130.51	4.12	0	-239	2158	2146	2123	2111	2088	2152	2117	5	640	100	1490	5	1	4920000	105	-45.32	0.98	12	0.05	-47.00	2173.00	2190	20230608	-2.74	2000	20230407	6.50	2155	-1.16	20240117	2050	3.90	20240104	2190	-2.74	20230608	2000	6.50	20230407	0.00	N	448830	100	4 억		202699	N	N	0	N	00	N
24	20240117	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3555230	1667	14.56	2155	2155	2110	2775	1495	2135	2132.71	4.12	0	-42	2158	2146	2123	2111	2088	2152	2117	5	640	100	1490	5	1	4920000	105	-45.43	0.98	12	0.03	-47.00	2173.00	2190	20230608	-2.51	2000	20230407	6.75	2155	-0.93	20240117	2050	4.15	20240104	2190	-2.51	20230608	2000	6.75	20230407	0.00	N	448830	100	4 억		202699	N	N	0	N	00	N
25	20240117	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	343485	162	1.42	2155	2155	2110	2775	1495	2135	2120.28	4.12	0	-42	2158	2146	2123	2111	2088	2152	2117	5	640	100	1490	5	1	4920000	105	-45.43	0.98	12	0.00	-47.00	2173.00	2190	20230608	-2.51	2000	20230407	6.75	2155	-0.93	20240117	2050	4.15	20240104	2190	-2.51	20230608	2000	6.75	20230407	0.00	N	448830	100	4 억		202699	N	N	0	N	00	N
26	20240117	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	343485	162	1.42	2155	2155	2110	2775	1495	2135	2120.28	4.12	0	-42	2158	2146	2123	2111	2088	2152	2117	5	640	100	1490	5	1	4920000	105	-45.43	0.98	12	0.00	-47.00	2173.00	2190	20230608	-2.51	2000	20230407	6.75	2155	-0.93	20240117	2050	4.15	20240104	2190	-2.51	20230608	2000	6.75	20230407	0.00	N	448830	100	4 억		202699	N	N	0	N	00	N
27	20240117	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	277450	131	1.14	2155	2155	2110	2775	1495	2135	2117.94	4.12	0	-12	2158	2146	2123	2111	2088	2152	2117	5	640	100	1490	5	1	4920000	105	-45.43	0.98	12	0.00	-47.00	2173.00	2190	20230608	-2.51	2000	20230407	6.75	2155	-0.93	20240117	2050	4.15	20240104	2190	-2.51	20230608	2000	6.75	20230407	0.00	N	448830	100	4 억		202699	N	N	0	N	00	N
28	20240117	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	4305	2	0.02	2155	2155	2150	2775	1495	2135	2152.50	4.12	0	0	2158	2146	2123	2111	2088	2152	2117	5	640	100	1490	5	1	4920000	106	-45.74	0.99	12	0.00	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2155	-0.23	20240117	2050	4.88	20240104	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202699	N	N	0	N	00	N
29	20240117	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	2155	1	0.01	2155	2155	2155	2775	1495	2135	2155.00	4.12	0	0	2158	2146	2123	2111	2088	2152	2117	5	640	100	1490	5	1	4920000	106	-45.85	0.99	12	0.00	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2155	0.00	20240117	2050	5.12	20240104	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202699	N	N	0	N	00	N
30	20240116	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	24186485	11447	57.16	2125	2135	2100	2760	1490	2125	2112.91	4.12	0	-10213	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	4920000	105	-45.43	0.98	12	0.23	-47.00	2173.00	2190	20230608	-2.51	2000	20230407	6.75	2135	0.00	20240116	2050	4.15	20240104	2190	-2.51	20230608	2000	6.75	20230407	0.00	N	448830	100	4 억		202912	N	N	0	N	00	N
31	20240116	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	24060940	11388	56.87	2125	2130	2100	2760	1490	2125	2112.83	4.12	0	-10184	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	4920000	104	-44.79	0.97	12	0.23	-47.00	2173.00	2190	20230608	-3.88	2000	20230407	5.25	2130	-1.17	20240116	2050	2.68	20240104	2190	-3.88	20230608	2000	5.25	20230407	0.00	N	448830	100	4 억		202912	N	N	0	N	00	N
32	20240116	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	18922940	8942	44.65	2125	2130	2105	2760	1490	2125	2116.19	4.12	0	-8059	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	4920000	104	-44.79	0.97	12	0.18	-47.00	2173.00	2190	20230608	-3.88	2000	20230407	5.25	2130	-1.17	20240116	2050	2.68	20240104	2190	-3.88	20230608	2000	5.25	20230407	0.00	N	448830	100	4 억		202912	N	N	0	N	00	N
33	20240116	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	13429475	6337	31.64	2125	2130	2115	2760	1490	2125	2119.22	4.12	0	-5456	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	4920000	104	-45.00	0.97	12	0.13	-47.00	2173.00	2190	20230608	-3.42	2000	20230407	5.75	2130	-0.70	20240116	2050	3.17	20240104	2190	-3.42	20230608	2000	5.75	20230407	0.00	N	448830	100	4 억		202912	N	N	0	N	00	N
34	20240116	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	7678015	3620	18.08	2125	2130	2115	2760	1490	2125	2121.00	4.12	0	-2739	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	4920000	104	-45.11	0.98	12	0.07	-47.00	2173.00	2190	20230608	-3.20	2000	20230407	6.00	2130	-0.47	20240116	2050	3.41	20240104	2190	-3.20	20230608	2000	6.00	20230407	0.00	N	448830	100	4 억		202912	N	N	0	N	00	N
35	20240116	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1705415	803	4.01	2125	2125	2115	2760	1490	2125	2123.80	4.12	0	-101	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	4920000	104	-45.00	0.97	12	0.02	-47.00	2173.00	2190	20230608	-3.42	2000	20230407	5.75	2125	0.00	20240115	2050	3.17	20240104	2190	-3.42	20230608	2000	5.75	20230407	0.00	N	448830	100	4 억		202912	N	N	0	N	00	N
36	20240116	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6375	3	0.01	2125	2125	2125	2760	1490	2125	2125.00	4.12	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	4920000	105	-45.21	0.98	12	0.00	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2125	0.00	20240115	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202912	N	N	0	N	00	N
37	20240116	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	4.12	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	4920000	105	-45.21	0.98	12	0.00	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2125	0.00	20240115	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202912	N	N	0	N	00	N
38	20240115	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	42417720	20026	132.60	2105	2125	2105	2735	1475	2105	2118.13	4.12	0	307	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4920000	105	-45.21	0.98	12	0.41	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2125	0.00	20240115	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202605	N	N	0	N	00	N
39	20240115	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	42347595	19993	132.39	2105	2125	2105	2735	1475	2105	2118.12	4.12	0	307	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4920000	105	-45.21	0.98	12	0.41	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2125	0.00	20240115	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202605	N	N	0	N	00	N
40	20240115	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	32836475	15491	102.58	2105	2125	2105	2735	1475	2105	2119.71	4.12	0	307	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4920000	105	-45.21	0.98	12	0.31	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2125	0.00	20240115	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202605	N	N	0	N	00	N
41	20240115	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	32635050	15396	101.95	2105	2125	2105	2735	1475	2105	2119.71	4.12	0	307	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4920000	104	-45.11	0.98	12	0.31	-47.00	2173.00	2190	20230608	-3.20	2000	20230407	6.00	2125	-0.24	20240115	2050	3.41	20240104	2190	-3.20	20230608	2000	6.00	20230407	0.00	N	448830	100	4 억		202605	N	N	0	N	00	N
42	20240115	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	30515050	14396	95.33	2105	2125	2105	2735	1475	2105	2119.69	4.12	0	307	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4920000	104	-45.11	0.98	12	0.29	-47.00	2173.00	2190	20230608	-3.20	2000	20230407	6.00	2125	-0.24	20240115	2050	3.41	20240104	2190	-3.20	20230608	2000	6.00	20230407	0.00	N	448830	100	4 억		202605	N	N	0	N	00	N
43	20240115	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	16226225	7656	50.70	2105	2125	2105	2735	1475	2105	2119.41	4.12	0	304	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4920000	105	-45.21	0.98	12	0.16	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2125	0.00	20240115	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202605	N	N	0	N	00	N
44	20240115	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	11630060	5488	36.34	2105	2125	2105	2735	1475	2105	2119.18	4.12	0	114	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4920000	105	-45.21	0.98	12	0.11	-47.00	2173.00	2190	20230608	-2.97	2000	20230407	6.25	2125	0.00	20240115	2050	3.66	20240104	2190	-2.97	20230608	2000	6.25	20230407	0.00	N	448830	100	4 억		202605	N	N	0	N	00	N
45	20240115	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.01	2105	2105	2105	2735	1475	2105	2105.00	4.12	0	0	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4920000	104	-44.79	0.97	12	0.00	-47.00	2173.00	2190	20230608	-3.88	2000	20230407	5.25	2105	0.00	20240112	2050	2.68	20240104	2190	-3.88	20230608	2000	5.25	20230407	0.00	N	448830	100	4 억		202605	N	N	0	N	00	N
46	20240112	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	31678785	15102	85.12	2085	2105	2085	2710	1460	2085	2097.65	4.12	0	119	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	4920000	104	-44.79	0.97	12	0.31	-47.00	2173.00	2190	20230608	-3.88	2000	20230407	5.25	2105	0.00	20240112	2050	2.68	20240104	2190	-3.88	20230608	2000	5.25	20230407	0.00	N	448830	100	4 억		202486	N	N	0	N	00	N
47	20240112	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	31607215	15068	84.92	2085	2105	2085	2710	1460	2085	2097.64	4.12	0	116	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	4920000	104	-44.79	0.97	12	0.31	-47.00	2173.00	2190	20230608	-3.88	2000	20230407	5.25	2105	0.00	20240112	2050	2.68	20240104	2190	-3.88	20230608	2000	5.25	20230407	0.00	N	448830	100	4 억		202486	N	N	0	N	00	N
48	20240112	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	26250185	12523	70.58	2085	2105	2085	2710	1460	2085	2096.16	4.12	0	110	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	4920000	103	-44.68	0.97	12	0.25	-47.00	2173.00	2190	20230608	-4.11	2000	20230407	5.00	2105	-0.24	20240112	2050	2.44	20240104	2190	-4.11	20230608	2000	5.00	20230407	0.00	N	448830	100	4 억		202486	N	N	0	N	00	N
49	20240112	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	17165580	8197	46.20	2085	2105	2085	2710	1460	2085	2094.13	4.12	0	110	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	4920000	103	-44.68	0.97	12	0.17	-47.00	2173.00	2190	20230608	-4.11	2000	20230407	5.00	2105	-0.24	20240112	2050	2.44	20240104	2190	-4.11	20230608	2000	5.00	20230407	0.00	N	448830	100	4 억		202486	N	N	0	N	00	N
50	20240112	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	15968580	7627	42.99	2085	2105	2085	2710	1460	2085	2093.69	4.12	0	110	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	4920000	104	-44.79	0.97	12	0.16	-47.00	2173.00	2190	20230608	-3.88	2000	20230407	5.25	2105	0.00	20240112	2050	2.68	20240104	2190	-3.88	20230608	2000	5.25	20230407	0.00	N	448830	100	4 억		202486	N	N	0	N	00	N
51	20240112	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	10773160	5153	29.04	2085	2095	2085	2710	1460	2085	2090.66	4.12	0	0	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	4920000	103	-44.57	0.96	12	0.10	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	2100	-0.24	20240102	2050	2.20	20240104	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202486	N	N	0	N	00	N
52	20240112	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	9568535	4578	25.80	2085	2095	2085	2710	1460	2085	2090.11	4.12	0	0	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	4920000	103	-44.57	0.96	12	0.09	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	2100	-0.24	20240102	2050	2.20	20240104	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202486	N	N	0	N	00	N
53	20240112	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10425	5	0.03	2085	2085	2085	2710	1460	2085	2085.00	4.12	0	0	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	4920000	103	-44.36	0.96	12	0.00	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202486	N	N	0	N	00	N
54	20240111	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	36959260	17743	327.24	2085	2095	2075	2715	1465	2090	2083.03	4.11	0	46	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4920000	103	-44.36	0.96	12	0.36	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
55	20240111	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	36913390	17721	326.84	2085	2095	2075	2715	1465	2090	2083.03	4.11	0	46	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4920000	103	-44.36	0.96	12	0.36	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
56	20240111	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	32395515	15549	286.78	2085	2095	2075	2715	1465	2090	2083.45	4.11	0	46	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4920000	103	-44.57	0.96	12	0.32	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	2100	-0.24	20240102	2050	2.20	20240104	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
57	20240111	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	32395515	15549	286.78	2085	2095	2075	2715	1465	2090	2083.45	4.11	0	46	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4920000	103	-44.57	0.96	12	0.32	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	2100	-0.24	20240102	2050	2.20	20240104	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
58	20240111	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	32395515	15549	286.78	2085	2095	2075	2715	1465	2090	2083.45	4.11	0	46	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4920000	103	-44.57	0.96	12	0.32	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	2100	-0.24	20240102	2050	2.20	20240104	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
59	20240111	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	32395515	15549	286.78	2085	2095	2075	2715	1465	2090	2083.45	4.11	0	46	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4920000	103	-44.57	0.96	12	0.32	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	2100	-0.24	20240102	2050	2.20	20240104	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
60	20240111	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	28177340	13521	249.37	2085	2095	2080	2715	1465	2090	2083.97	4.11	0	46	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4920000	102	-44.26	0.96	12	0.27	-47.00	2173.00	2190	20230608	-5.02	2000	20230407	4.00	2100	-0.95	20240102	2050	1.46	20240104	2190	-5.02	20230608	2000	4.00	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
61	20240111	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1045590	501	9.24	2085	2090	2085	2715	1465	2090	2087.01	4.11	0	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4920000	103	-44.47	0.96	12	0.01	-47.00	2173.00	2190	20230608	-4.57	2000	20230407	4.50	2100	-0.48	20240102	2050	1.95	20240104	2190	-4.57	20230608	2000	4.50	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
62	20240110	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	11309085	5422	54.36	2085	2090	2085	2710	1460	2085	2085.78	4.11	0	0	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	4920000	103	-44.47	0.96	12	0.11	-47.00	2173.00	2190	20230608	-4.57	2000	20230407	4.50	2100	-0.48	20240102	2050	1.95	20240104	2190	-4.57	20230608	2000	4.50	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
63	20240110	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4226130	2025	20.30	2085	2090	2085	2710	1460	2085	2086.98	4.11	0	0	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	4920000	103	-44.47	0.96	12	0.04	-47.00	2173.00	2190	20230608	-4.57	2000	20230407	4.50	2100	-0.48	20240102	2050	1.95	20240104	2190	-4.57	20230608	2000	4.50	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
64	20240110	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2554130	1225	12.28	2085	2090	2085	2710	1460	2085	2085.00	4.11	0	0	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	4920000	103	-44.36	0.96	12	0.02	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
65	20240110	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2241380	1075	10.78	2085	2090	2085	2710	1460	2085	2085.00	4.11	0	0	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	4920000	103	-44.36	0.96	12	0.02	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
66	20240110	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1127985	541	5.42	2085	2085	2085	2710	1460	2085	2085.00	4.11	0	0	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	4920000	103	-44.36	0.96	12	0.01	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
67	20240110	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8340	4	0.04	2085	2085	2085	2710	1460	2085	2085.00	4.11	0	0	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	4920000	103	-44.36	0.96	12	0.00	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
68	20240110	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8340	4	0.04	2085	2085	2085	2710	1460	2085	2085.00	4.11	0	0	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	4920000	103	-44.36	0.96	12	0.00	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
69	20240110	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6255	3	0.03	2085	2085	2085	2710	1460	2085	2085.00	4.11	0	0	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	4920000	103	-44.36	0.96	12	0.00	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202440	N	N	0	N	00	N
70	20240109	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	20714760	9975	235.70	2080	2085	2070	2695	1455	2075	2076.67	4.11	0	-17	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	4920000	103	-44.36	0.96	12	0.20	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2050	1.71	20240104	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202457	N	N	0	N	00	N
71	20240109	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	20625105	9932	234.69	2080	2085	2070	2695	1455	2075	2076.63	4.11	0	-17	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	4920000	102	-44.26	0.96	12	0.20	-47.00	2173.00	2190	20230608	-5.02	2000	20230407	4.00	2100	-0.95	20240102	2050	1.46	20240104	2190	-5.02	20230608	2000	4.00	20230407	0.00	N	448830	100	4 억		202457	N	N	0	N	00	N
72	20240109	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9273775	4460	105.39	2080	2080	2075	2695	1455	2075	2079.32	4.11	0	-12	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	4920000	102	-44.15	0.95	12	0.09	-47.00	2173.00	2190	20230608	-5.25	2000	20230407	3.75	2100	-1.19	20240102	2050	1.22	20240104	2190	-5.25	20230608	2000	3.75	20230407	0.00	N	448830	100	4 억		202457	N	N	0	N	00	N
73	20240109	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	8420945	4049	95.68	2080	2080	2075	2695	1455	2075	2079.76	4.11	0	-12	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	4920000	102	-44.26	0.96	12	0.08	-47.00	2173.00	2190	20230608	-5.02	2000	20230407	4.00	2100	-0.95	20240102	2050	1.46	20240104	2190	-5.02	20230608	2000	4.00	20230407	0.00	N	448830	100	4 억		202457	N	N	0	N	00	N
74	20240109	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5646225	2715	64.15	2080	2080	2075	2695	1455	2075	2079.64	4.11	0	-2	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	4920000	102	-44.26	0.96	12	0.06	-47.00	2173.00	2190	20230608	-5.02	2000	20230407	4.00	2100	-0.95	20240102	2050	1.46	20240104	2190	-5.02	20230608	2000	4.00	20230407	0.00	N	448830	100	4 억		202457	N	N	0	N	00	N
75	20240109	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5646225	2715	64.15	2080	2080	2075	2695	1455	2075	2079.64	4.11	0	-2	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	4920000	102	-44.26	0.96	12	0.06	-47.00	2173.00	2190	20230608	-5.02	2000	20230407	4.00	2100	-0.95	20240102	2050	1.46	20240104	2190	-5.02	20230608	2000	4.00	20230407	0.00	N	448830	100	4 억		202457	N	N	0	N	00	N
76	20240109	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5249895	2524	59.64	2080	2080	2075	2695	1455	2075	2079.99	4.11	0	-2	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	4920000	102	-44.26	0.96	12	0.05	-47.00	2173.00	2190	20230608	-5.02	2000	20230407	4.00	2100	-0.95	20240102	2050	1.46	20240104	2190	-5.02	20230608	2000	4.00	20230407	0.00	N	448830	100	4 억		202457	N	N	0	N	00	N
77	20240109	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	4.11	0	0	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	4920000	102	-44.15	0.95	12	0.00	-47.00	2173.00	2190	20230608	-5.25	2000	20230407	3.75	2100	-1.19	20240102	2050	1.22	20240104	2190	-5.25	20230608	2000	3.75	20230407	0.00	N	448830	100	4 억		202457	N	N	0	N	00	N
78	20240108	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	8758140	4232	14.75	2075	2075	2060	2690	1450	2070	2069.50	4.12	0	-891	2096	2082	2066	2052	2036	2075	2045	5	620	100	1440	5	1	4920000	102	-44.15	0.95	12	0.09	-47.00	2173.00	2190	20230608	-5.25	2000	20230407	3.75	2100	-1.19	20240102	2050	1.22	20240104	2190	-5.25	20230608	2000	3.75	20230407	0.00	N	448830	100	4 억		202466	N	N	0	N	00	N
79	20240108	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7826465	3783	13.18	2075	2075	2060	2690	1450	2070	2068.85	4.12	0	-891	2096	2082	2066	2052	2036	2075	2045	5	620	100	1440	5	1	4920000	102	-43.94	0.95	12	0.08	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2050	0.73	20240104	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202466	N	N	0	N	00	N
80	20240108	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	5275150	2548	8.88	2075	2075	2060	2690	1450	2070	2070.31	4.12	0	-772	2096	2082	2066	2052	2036	2075	2045	5	620	100	1440	5	1	4920000	102	-44.04	0.95	12	0.05	-47.00	2173.00	2190	20230608	-5.48	2000	20230407	3.50	2100	-1.43	20240102	2050	0.98	20240104	2190	-5.48	20230608	2000	3.50	20230407	0.00	N	448830	100	4 억		202466	N	N	0	N	00	N
81	20240108	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2568025	1240	4.32	2075	2075	2060	2690	1450	2070	2070.99	4.12	0	-617	2096	2082	2066	2052	2036	2075	2045	5	620	100	1440	5	1	4920000	102	-43.94	0.95	12	0.03	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2050	0.73	20240104	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202466	N	N	0	N	00	N
82	20240108	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2222680	1073	3.74	2075	2075	2060	2690	1450	2070	2071.46	4.12	0	-470	2096	2082	2066	2052	2036	2075	2045	5	620	100	1440	5	1	4920000	102	-44.04	0.95	12	0.02	-47.00	2173.00	2190	20230608	-5.48	2000	20230407	3.50	2100	-1.43	20240102	2050	0.98	20240104	2190	-5.48	20230608	2000	3.50	20230407	0.00	N	448830	100	4 억		202466	N	N	0	N	00	N
83	20240108	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1918385	926	3.23	2075	2075	2060	2690	1450	2070	2071.69	4.12	0	-324	2096	2082	2066	2052	2036	2075	2045	5	620	100	1440	5	1	4920000	102	-44.04	0.95	12	0.02	-47.00	2173.00	2190	20230608	-5.48	2000	20230407	3.50	2100	-1.43	20240102	2050	0.98	20240104	2190	-5.48	20230608	2000	3.50	20230407	0.00	N	448830	100	4 억		202466	N	N	0	N	00	N
84	20240108	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1396745	674	2.35	2075	2075	2060	2690	1450	2070	2072.32	4.12	0	-170	2096	2082	2066	2052	2036	2075	2045	5	620	100	1440	5	1	4920000	102	-44.04	0.95	12	0.01	-47.00	2173.00	2190	20230608	-5.48	2000	20230407	3.50	2100	-1.43	20240102	2050	0.98	20240104	2190	-5.48	20230608	2000	3.50	20230407	0.00	N	448830	100	4 억		202466	N	N	0	N	00	N
85	20240108	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1080815	521	1.82	2075	2075	2060	2690	1450	2070	2074.50	4.12	0	-20	2096	2082	2066	2052	2036	2075	2045	5	620	100	1440	5	1	4920000	101	-43.83	0.95	12	0.01	-47.00	2173.00	2190	20230608	-5.94	2000	20230407	3.00	2100	-1.90	20240102	2050	0.49	20240104	2190	-5.94	20230608	2000	3.00	20230407	0.00	N	448830	100	4 억		202466	N	N	0	N	00	N
86	20240105	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	59092790	28699	143.60	2080	2080	2050	2680	1450	2065	2059.05	4.12	0	-55	2108	2086	2068	2046	2028	2077	2037	5	615	100	1440	5	1	4920000	102	-44.04	0.95	12	0.58	-47.00	2173.00	2190	20230608	-5.48	2000	20230407	3.50	2100	-1.43	20240102	2050	0.98	20240105	2190	-5.48	20230608	2000	3.50	20230407	0.00	N	448830	100	4 억		202521	N	N	0	N	00	N
87	20240105	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	59047250	28677	143.49	2080	2080	2050	2680	1450	2065	2059.05	4.12	0	-55	2108	2086	2068	2046	2028	2077	2037	5	615	100	1440	5	1	4920000	102	-44.04	0.95	12	0.58	-47.00	2173.00	2190	20230608	-5.48	2000	20230407	3.50	2100	-1.43	20240102	2050	0.98	20240105	2190	-5.48	20230608	2000	3.50	20230407	0.00	N	448830	100	4 억		202521	N	N	0	N	00	N
88	20240105	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	47388400	23006	115.11	2080	2080	2050	2680	1450	2065	2059.83	4.12	0	-38	2108	2086	2068	2046	2028	2077	2037	5	615	100	1440	5	1	4920000	101	-43.83	0.95	12	0.47	-47.00	2173.00	2190	20230608	-5.94	2000	20230407	3.00	2100	-1.90	20240102	2050	0.49	20240105	2190	-5.94	20230608	2000	3.00	20230407	0.00	N	448830	100	4 억		202521	N	N	0	N	00	N
89	20240105	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	33356435	16181	80.96	2080	2080	2055	2680	1450	2065	2061.46	4.12	0	16	2108	2086	2068	2046	2028	2077	2037	5	615	100	1440	5	1	4920000	101	-43.72	0.95	12	0.33	-47.00	2173.00	2190	20230608	-6.16	2000	20230407	2.75	2100	-2.14	20240102	2050	0.24	20240104	2190	-6.16	20230608	2000	2.75	20230407	0.00	N	448830	100	4 억		202521	N	N	0	N	00	N
90	20240105	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	19873655	9629	48.18	2080	2080	2060	2680	1450	2065	2063.94	4.12	0	16	2108	2086	2068	2046	2028	2077	2037	5	615	100	1440	5	1	4920000	101	-43.83	0.95	12	0.20	-47.00	2173.00	2190	20230608	-5.94	2000	20230407	3.00	2100	-1.90	20240102	2050	0.49	20240104	2190	-5.94	20230608	2000	3.00	20230407	0.00	N	448830	100	4 억		202521	N	N	0	N	00	N
91	20240105	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5299795	2564	12.83	2080	2080	2065	2680	1450	2065	2067.00	4.12	0	18	2108	2086	2068	2046	2028	2077	2037	5	615	100	1440	5	1	4920000	102	-43.94	0.95	12	0.05	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2050	0.73	20240104	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202521	N	N	0	N	00	N
92	20240105	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	1039580	501	2.51	2080	2080	2075	2680	1450	2065	2075.01	4.12	0	-2	2108	2086	2068	2046	2028	2077	2037	5	615	100	1440	5	1	4920000	102	-44.15	0.95	12	0.01	-47.00	2173.00	2190	20230608	-5.25	2000	20230407	3.75	2100	-1.19	20240102	2050	1.22	20240104	2190	-5.25	20230608	2000	3.75	20230407	0.00	N	448830	100	4 억		202521	N	N	0	N	00	N
93	20240105	091227	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	4.12	0	0	2108	2086	2068	2046	2028	2077	2037	5	615	100	1440	5	1	4920000	102	-43.94	0.95	12	0.00	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2050	0.73	20240104	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202521	N	N	0	N	00	N
94	20240104	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	41114925	19986	212.35	2080	2090	2050	2700	1460	2080	2057.19	4.11	0	-1516	2113	2096	2078	2061	2043	2105	2070	5	620	100	1450	5	1	4920000	102	-43.94	0.95	12	0.41	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2050	0.73	20240104	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
95	20240104	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	39622355	19260	204.63	2080	2090	2050	2700	1460	2080	2057.24	4.11	0	-1491	2113	2096	2078	2061	2043	2105	2070	5	620	100	1450	5	1	4920000	101	-43.83	0.95	12	0.39	-47.00	2173.00	2190	20230608	-5.94	2000	20230407	3.00	2100	-1.90	20240102	2050	0.49	20240104	2190	-5.94	20230608	2000	3.00	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
96	20240104	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	25708170	12487	132.67	2080	2090	2050	2700	1460	2080	2058.79	4.11	0	-1295	2113	2096	2078	2061	2043	2105	2070	5	620	100	1450	5	1	4920000	101	-43.72	0.95	12	0.25	-47.00	2173.00	2190	20230608	-6.16	2000	20230407	2.75	2100	-2.14	20240102	2050	0.24	20240104	2190	-6.16	20230608	2000	2.75	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
97	20240104	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	7204155	3487	37.05	2080	2090	2050	2700	1460	2080	2066.00	4.11	0	-1138	2113	2096	2078	2061	2043	2105	2070	5	620	100	1450	5	1	4920000	102	-43.94	0.95	12	0.07	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2050	0.73	20240104	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
98	20240104	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	1945615	942	10.01	2080	2090	2050	2700	1460	2080	2065.41	4.11	0	-870	2113	2096	2078	2061	2043	2105	2070	5	620	100	1450	5	1	4920000	102	-43.94	0.95	12	0.02	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2050	0.73	20240104	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
99	20240104	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	1303000	630	6.69	2080	2090	2065	2700	1460	2080	2068.25	4.11	0	-600	2113	2096	2078	2061	2043	2105	2070	5	620	100	1450	5	1	4920000	102	-43.94	0.95	12	0.01	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2060	0.24	20240103	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
100	20240104	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	682880	330	3.51	2080	2080	2065	2700	1460	2080	2069.33	4.11	0	-328	2113	2096	2078	2061	2043	2105	2070	5	620	100	1450	5	1	4920000	102	-44.04	0.95	12	0.01	-47.00	2173.00	2190	20230608	-5.48	2000	20230407	3.50	2100	-1.43	20240102	2060	0.49	20240103	2190	-5.48	20230608	2000	3.50	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
101	20240104	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	95040	46	0.49	2080	2080	2065	2700	1460	2080	2066.09	4.11	0	-46	2113	2096	2078	2061	2043	2105	2070	5	620	100	1450	5	1	4920000	102	-43.94	0.95	12	0.00	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2060	0.24	20240103	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
102	20240103	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	19421735	9412	559.57	2075	2095	2060	2710	1460	2085	2063.51	4.11	0	-23	2115	2100	2085	2070	2055	2092	2062	5	625	100	1450	5	1	4920000	102	-44.26	0.96	12	0.19	-47.00	2173.00	2190	20230608	-5.02	2000	20230407	4.00	2100	-0.95	20240102	2060	0.97	20240103	2190	-5.02	20230608	2000	4.00	20230407	0.00	N	448830	100	4 억		202331	N	N	0	N	00	N
103	20240103	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	17574540	8518	506.42	2075	2095	2060	2710	1460	2085	2063.22	4.11	0	-30	2115	2100	2085	2070	2055	2092	2062	5	625	100	1450	5	1	4920000	102	-43.94	0.95	12	0.17	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2060	0.24	20240103	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202331	N	N	0	N	00	N
104	20240103	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	2252520	1092	64.92	2075	2095	2060	2710	1460	2085	2062.75	4.11	0	1	2115	2100	2085	2070	2055	2092	2062	5	625	100	1450	5	1	4920000	101	-43.83	0.95	12	0.02	-47.00	2173.00	2190	20230608	-5.94	2000	20230407	3.00	2100	-1.90	20240102	2060	0.00	20240103	2190	-5.94	20230608	2000	3.00	20230407	0.00	N	448830	100	4 억		202331	N	N	0	N	00	N
105	20240103	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	60330	29	1.72	2075	2095	2065	2710	1460	2085	2080.34	4.11	0	0	2115	2100	2085	2070	2055	2092	2062	5	625	100	1450	5	1	4920000	102	-44.26	0.96	12	0.00	-47.00	2173.00	2190	20230608	-5.02	2000	20230407	4.00	2100	-0.95	20240102	2065	0.73	20240103	2190	-5.02	20230608	2000	4.00	20230407	0.00	N	448830	100	4 억		202331	N	N	0	N	00	N
106	20240103	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	56170	27	1.61	2075	2095	2065	2710	1460	2085	2080.37	4.11	0	0	2115	2100	2085	2070	2055	2092	2062	5	625	100	1450	5	1	4920000	102	-44.26	0.96	12	0.00	-47.00	2173.00	2190	20230608	-5.02	2000	20230407	4.00	2100	-0.95	20240102	2065	0.73	20240103	2190	-5.02	20230608	2000	4.00	20230407	0.00	N	448830	100	4 억		202331	N	N	0	N	00	N
107	20240103	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	45770	22	1.31	2075	2095	2065	2710	1460	2085	2080.45	4.11	0	0	2115	2100	2085	2070	2055	2092	2062	5	625	100	1450	5	1	4920000	103	-44.36	0.96	12	0.00	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2065	0.97	20240103	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202331	N	N	0	N	00	N
108	20240103	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	45770	22	1.31	2075	2095	2065	2710	1460	2085	2080.45	4.11	0	0	2115	2100	2085	2070	2055	2092	2062	5	625	100	1450	5	1	4920000	103	-44.36	0.96	12	0.00	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2065	0.97	20240103	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202331	N	N	0	N	00	N
109	20240103	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	14465	7	0.42	2075	2075	2065	2710	1460	2085	2066.43	4.11	0	0	2115	2100	2085	2070	2055	2092	2062	5	625	100	1450	5	1	4920000	102	-43.94	0.95	12	0.00	-47.00	2173.00	2190	20230608	-5.71	2000	20230407	3.25	2100	-1.67	20240102	2065	0.00	20240103	2190	-5.71	20230608	2000	3.25	20230407	0.00	N	448830	100	4 억		202331	N	N	0	N	00	N
110	20240102	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	3501775	1682	3.60	2090	2100	2070	2720	1470	2095	2081.91	4.11	0	73	2128	2111	2083	2066	2038	2120	2075	5	625	100	1460	5	1	4920000	103	-44.36	0.96	12	0.03	-47.00	2173.00	2190	20230608	-4.79	2000	20230407	4.25	2100	-0.71	20240102	2070	0.72	20240102	2190	-4.79	20230608	2000	4.25	20230407	0.00	N	448830	100	4 억		202258	N	N	0	N	00	N
111	20240102	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1183170	565	1.21	2090	2100	2085	2720	1470	2095	2094.11	4.11	0	0	2128	2111	2083	2066	2038	2120	2075	5	625	100	1460	5	1	4920000	103	-44.57	0.96	12	0.01	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	2100	-0.24	20240102	2085	0.48	20240102	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202258	N	N	0	N	00	N
112	20240102	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1178990	563	1.20	2090	2100	2090	2720	1470	2095	2094.12	4.11	0	0	2128	2111	2083	2066	2038	2120	2075	5	625	100	1460	5	1	4920000	103	-44.57	0.96	12	0.01	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	2100	-0.24	20240102	2090	0.24	20240102	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202258	N	N	0	N	00	N
113	20240102	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1178990	563	1.20	2090	2100	2090	2720	1470	2095	2094.12	4.11	0	0	2128	2111	2083	2066	2038	2120	2075	5	625	100	1460	5	1	4920000	103	-44.57	0.96	12	0.01	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	2100	-0.24	20240102	2090	0.24	20240102	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202258	N	N	0	N	00	N
114	20240102	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1164325	556	1.19	2090	2100	2090	2720	1470	2095	2094.11	4.11	0	0	2128	2111	2083	2066	2038	2120	2075	5	625	100	1460	5	1	4920000	103	-44.68	0.97	12	0.01	-47.00	2173.00	2190	20230608	-4.11	2000	20230407	5.00	2100	0.00	20240102	2090	0.48	20240102	2190	-4.11	20230608	2000	5.00	20230407	0.00	N	448830	100	4 억		202258	N	N	0	N	00	N
115	20240102	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1164325	556	1.19	2090	2100	2090	2720	1470	2095	2094.11	4.11	0	0	2128	2111	2083	2066	2038	2120	2075	5	625	100	1460	5	1	4920000	103	-44.68	0.97	12	0.01	-47.00	2173.00	2190	20230608	-4.11	2000	20230407	5.00	2100	0.00	20240102	2090	0.48	20240102	2190	-4.11	20230608	2000	5.00	20230407	0.00	N	448830	100	4 억		202258	N	N	0	N	00	N
116	20240102	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	4.11	0	0	2128	2111	2083	2066	2038	2120	2075	5	625	100	1460	5	1	4920000	103	-44.57	0.96	12	0.00	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	0	0.00	0	0	0.00	0	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202258	N	N	0	N	00	N
117	20240102	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	4.11	0	0	2128	2111	2083	2066	2038	2120	2075	5	625	100	1460	5	1	4920000	103	-44.57	0.96	12	0.00	-47.00	2173.00	2190	20230608	-4.34	2000	20230407	4.75	0	0.00	0	0	0.00	0	2190	-4.34	20230608	2000	4.75	20230407	0.00	N	448830	100	4 억		202258	N	N	0	N	00	N