KissMeData/439250/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	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	15468720	1584	34.55	9790	9800	9760	12740	6860	9800	9765.61	0.09	0	-736	9846	9822	9786	9762	9726	9835	9775	18	2940	500	7250	10	1	3502000	342	86.37	1.05	12	0.05	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3134	N	N	0	N	00	N
3	20240123	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	9602960	983	21.44	9790	9800	9760	12740	6860	9800	9769.03	0.09	0	-378	9846	9822	9786	9762	9726	9835	9775	18	2940	500	7250	10	1	3502000	342	86.37	1.05	12	0.03	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3134	N	N	0	N	00	N
4	20240123	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	3922470	401	8.75	9790	9800	9760	12740	6860	9800	9781.72	0.09	0	0	9846	9822	9786	9762	9726	9835	9775	18	2940	500	7250	10	1	3502000	343	86.73	1.05	12	0.01	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		3134	N	N	0	N	00	N
5	20240123	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	1761300	180	3.93	9790	9790	9760	12740	6860	9800	9785.00	0.09	0	0	9846	9822	9786	9762	9726	9835	9775	18	2940	500	7250	10	1	3502000	342	86.37	1.05	12	0.01	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3134	N	N	0	N	00	N
6	20240119	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	35811230	3671	31.81	9800	9800	9750	12720	6860	9790	9755.17	0.09	0	-551	9850	9820	9790	9760	9730	9835	9775	18	2930	500	7240	10	1	3502000	342	86.46	1.05	12	0.10	113.00	9331.00	10840	20230222	-9.87	9590	20231101	1.88	9850	-0.81	20240115	9690	0.83	20240102	10840	-9.87	20230222	9590	1.88	20231101	0.00	N	439250	500	17 억		3121	N	N	0	N	00	N
7	20240119	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	35332500	3622	31.39	9800	9800	9750	12720	6860	9790	9754.97	0.09	0	-541	9850	9820	9790	9760	9730	9835	9775	18	2930	500	7240	10	1	3502000	342	86.46	1.05	12	0.10	113.00	9331.00	10840	20230222	-9.87	9590	20231101	1.88	9850	-0.81	20240115	9690	0.83	20240102	10840	-9.87	20230222	9590	1.88	20231101	0.00	N	439250	500	17 억		3121	N	N	0	N	00	N
8	20240119	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-40	5	-0.41	29498390	3024	26.21	9800	9800	9750	12720	6860	9790	9754.76	0.09	0	-453	9850	9820	9790	9760	9730	9835	9775	18	2930	500	7240	10	1	3502000	341	86.28	1.04	12	0.09	113.00	9331.00	10840	20230222	-10.06	9590	20231101	1.67	9850	-1.02	20240115	9690	0.62	20240102	10840	-10.06	20230222	9590	1.67	20231101	0.00	N	439250	500	17 억		3121	N	N	0	N	00	N
9	20240119	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-40	5	-0.41	19426610	1991	17.25	9800	9800	9750	12720	6860	9790	9757.21	0.09	0	-359	9850	9820	9790	9760	9730	9835	9775	18	2930	500	7240	10	1	3502000	341	86.28	1.04	12	0.06	113.00	9331.00	10840	20230222	-10.06	9590	20231101	1.67	9850	-1.02	20240115	9690	0.62	20240102	10840	-10.06	20230222	9590	1.67	20231101	0.00	N	439250	500	17 억		3121	N	N	0	N	00	N
10	20240119	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	13985930	1433	12.42	9800	9800	9750	12720	6860	9790	9759.90	0.09	0	-270	9850	9820	9790	9760	9730	9835	9775	18	2930	500	7240	10	1	3502000	342	86.37	1.05	12	0.04	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3121	N	N	0	N	00	N
11	20240119	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	8598690	881	7.63	9800	9800	9760	12720	6860	9790	9760.15	0.09	0	-176	9850	9820	9790	9760	9730	9835	9775	18	2930	500	7240	10	1	3502000	342	86.37	1.05	12	0.03	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3121	N	N	0	N	00	N
12	20240119	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	3591770	368	3.19	9800	9800	9760	12720	6860	9790	9760.24	0.09	0	-82	9850	9820	9790	9760	9730	9835	9775	18	2930	500	7240	10	1	3502000	342	86.46	1.05	12	0.01	113.00	9331.00	10840	20230222	-9.87	9590	20231101	1.88	9850	-0.81	20240115	9690	0.83	20240102	10840	-9.87	20230222	9590	1.88	20231101	0.00	N	439250	500	17 억		3121	N	N	0	N	00	N
13	20240119	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	12720	6860	9790	0.00	0.09	0	0	9850	9820	9790	9760	9730	9835	9775	18	2930	500	7240	10	1	3502000	343	86.64	1.05	12	0.00	113.00	9331.00	10840	20230222	-9.69	9590	20231101	2.09	9850	-0.61	20240115	9690	1.03	20240102	10840	-9.69	20230222	9590	2.09	20231101	0.00	N	439250	500	17 억		3121	N	N	0	N	00	N
14	20240118	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	112654710	11539	266.55	9770	9820	9760	12710	6850	9780	9762.95	0.09	0	-2602	9840	9810	9790	9760	9740	9800	9750	18	2930	500	7230	10	1	3502000	343	86.64	1.05	12	0.33	113.00	9331.00	10840	20230222	-9.69	9590	20231101	2.09	9850	-0.61	20240115	9690	1.03	20240102	10840	-9.69	20230222	9590	2.09	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
15	20240118	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	110663260	11335	261.84	9770	9820	9760	12710	6850	9780	9762.97	0.09	0	-2427	9840	9810	9790	9760	9740	9800	9750	18	2930	500	7230	10	1	3502000	342	86.37	1.05	12	0.32	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
16	20240118	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	88059050	9019	208.34	9770	9820	9760	12710	6850	9780	9763.73	0.09	0	-382	9840	9810	9790	9760	9740	9800	9750	18	2930	500	7230	10	1	3502000	342	86.37	1.05	12	0.26	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
17	20240118	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	71506090	7323	169.16	9770	9820	9760	12710	6850	9780	9764.59	0.09	0	-90	9840	9810	9790	9760	9740	9800	9750	18	2930	500	7230	10	1	3502000	342	86.37	1.05	12	0.21	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
18	20240118	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	56269760	5762	133.10	9770	9820	9760	12710	6850	9780	9765.66	0.09	0	-49	9840	9810	9790	9760	9740	9800	9750	18	2930	500	7230	10	1	3502000	342	86.46	1.05	12	0.16	113.00	9331.00	10840	20230222	-9.87	9590	20231101	1.88	9850	-0.81	20240115	9690	0.83	20240102	10840	-9.87	20230222	9590	1.88	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
19	20240118	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	41515320	4251	98.20	9770	9820	9760	12710	6850	9780	9766.01	0.09	0	-5	9840	9810	9790	9760	9740	9800	9750	18	2930	500	7230	10	1	3502000	342	86.37	1.05	12	0.12	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
20	20240118	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	28318400	2899	66.97	9770	9820	9760	12710	6850	9780	9768.33	0.09	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	7230	10	1	3502000	342	86.37	1.05	12	0.08	113.00	9331.00	10840	20230222	-9.96	9590	20231101	1.77	9850	-0.91	20240115	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
21	20240118	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	4885000	500	11.55	9770	9770	9770	12710	6850	9780	9770.00	0.09	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	7230	10	1	3502000	342	86.46	1.05	12	0.01	113.00	9331.00	10840	20230222	-9.87	9590	20231101	1.88	9850	-0.81	20240115	9690	0.83	20240102	10840	-9.87	20230222	9590	1.88	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
22	20240117	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-60	5	-0.61	42357270	4329	92.52	9800	9820	9770	12790	6890	9840	9784.54	0.09	0	-311	9886	9862	9826	9802	9766	9875	9815	18	2950	500	7280	10	1	3502000	342	86.55	1.05	12	0.12	113.00	9331.00	10840	20230222	-9.78	9590	20231101	1.98	9850	-0.71	20240115	9690	0.93	20240102	10840	-9.78	20230222	9590	1.98	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
23	20240117	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-70	5	-0.71	40782720	4168	89.08	9800	9820	9770	12790	6890	9840	9784.72	0.09	0	-307	9886	9862	9826	9802	9766	9875	9815	18	2950	500	7280	10	1	3502000	342	86.46	1.05	12	0.12	113.00	9331.00	10840	20230222	-9.87	9590	20231101	1.88	9850	-0.81	20240115	9690	0.83	20240102	10840	-9.87	20230222	9590	1.88	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
24	20240117	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-60	5	-0.61	21456690	2191	46.83	9800	9820	9780	12790	6890	9840	9793.10	0.09	0	-243	9886	9862	9826	9802	9766	9875	9815	18	2950	500	7280	10	1	3502000	342	86.55	1.05	12	0.06	113.00	9331.00	10840	20230222	-9.78	9590	20231101	1.98	9850	-0.71	20240115	9690	0.93	20240102	10840	-9.78	20230222	9590	1.98	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
25	20240117	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-50	5	-0.51	12327120	1258	26.89	9800	9820	9790	12790	6890	9840	9798.98	0.09	0	-176	9886	9862	9826	9802	9766	9875	9815	18	2950	500	7280	10	1	3502000	343	86.64	1.05	12	0.04	113.00	9331.00	10840	20230222	-9.69	9590	20231101	2.09	9850	-0.61	20240115	9690	1.03	20240102	10840	-9.69	20230222	9590	2.09	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
26	20240117	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-40	5	-0.41	9094460	928	19.83	9800	9820	9800	12790	6890	9840	9800.06	0.09	0	-111	9886	9862	9826	9802	9766	9875	9815	18	2950	500	7280	10	1	3502000	343	86.73	1.05	12	0.03	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
27	20240117	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-40	5	-0.41	7497000	765	16.35	9800	9800	9800	12790	6890	9840	9800.00	0.09	0	-49	9886	9862	9826	9802	9766	9875	9815	18	2950	500	7280	10	1	3502000	343	86.73	1.05	12	0.02	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
28	20240117	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-40	5	-0.41	6389600	652	13.93	9800	9800	9800	12790	6890	9840	9800.00	0.09	0	0	9886	9862	9826	9802	9766	9875	9815	18	2950	500	7280	10	1	3502000	343	86.73	1.05	12	0.02	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
29	20240117	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-40	5	-0.41	225400	23	0.49	9800	9800	9800	12790	6890	9840	9800.00	0.09	0	0	9886	9862	9826	9802	9766	9875	9815	18	2950	500	7280	10	1	3502000	343	86.73	1.05	12	0.00	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		3124	N	N	0	N	00	N
30	20240116	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	10	2	0.10	45941940	4679	34.32	9800	9850	9790	12770	6890	9830	9818.75	0.09	0	-18	9890	9860	9820	9790	9750	9875	9805	18	2940	500	7270	10	1	3502000	345	87.08	1.05	12	0.13	113.00	9331.00	10840	20230222	-9.23	9590	20231101	2.61	9850	0.00	20240115	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		3142	N	N	0	N	00	N
31	20240116	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	10	2	0.10	45902580	4675	34.29	9800	9850	9790	12770	6890	9830	9818.73	0.09	0	-18	9890	9860	9820	9790	9750	9875	9805	18	2940	500	7270	10	1	3502000	345	87.08	1.05	12	0.13	113.00	9331.00	10840	20230222	-9.23	9590	20231101	2.61	9850	0.00	20240115	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		3142	N	N	0	N	00	N
32	20240116	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	10	2	0.10	44330950	4515	33.11	9800	9850	9790	12770	6890	9830	9818.59	0.09	0	-18	9890	9860	9820	9790	9750	9875	9805	18	2940	500	7270	10	1	3502000	345	87.08	1.05	12	0.13	113.00	9331.00	10840	20230222	-9.23	9590	20231101	2.61	9850	0.00	20240115	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		3142	N	N	0	N	00	N
33	20240116	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	22760910	2314	16.97	9800	9850	9800	12770	6890	9830	9836.18	0.09	0	-18	9890	9860	9820	9790	9750	9875	9805	18	2940	500	7270	10	1	3502000	344	86.90	1.05	12	0.07	113.00	9331.00	10840	20230222	-9.41	9590	20231101	2.40	9850	0.00	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		3142	N	N	0	N	00	N
34	20240116	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	19518850	1984	14.55	9800	9850	9800	12770	6890	9830	9838.13	0.09	0	-18	9890	9860	9820	9790	9750	9875	9805	18	2940	500	7270	10	1	3502000	344	86.99	1.05	12	0.06	113.00	9331.00	10840	20230222	-9.32	9590	20231101	2.50	9850	0.00	20240115	9690	1.44	20240102	10840	-9.32	20230222	9590	2.50	20231101	0.00	N	439250	500	17 억		3142	N	N	0	N	00	N
35	20240116	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	10170520	1033	7.58	9800	9850	9800	12770	6890	9830	9845.61	0.09	0	-18	9890	9860	9820	9790	9750	9875	9805	18	2940	500	7270	10	1	3502000	344	86.99	1.05	12	0.03	113.00	9331.00	10840	20230222	-9.32	9590	20231101	2.50	9850	0.00	20240115	9690	1.44	20240102	10840	-9.32	20230222	9590	2.50	20231101	0.00	N	439250	500	17 억		3142	N	N	0	N	00	N
36	20240116	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	20	2	0.20	8252460	838	6.15	9800	9850	9800	12770	6890	9830	9847.80	0.09	0	-18	9890	9860	9820	9790	9750	9875	9805	18	2940	500	7270	10	1	3502000	345	87.17	1.06	12	0.02	113.00	9331.00	10840	20230222	-9.13	9590	20231101	2.71	9850	0.00	20240115	9690	1.65	20240102	10840	-9.13	20230222	9590	2.71	20231101	0.00	N	439250	500	17 억		3142	N	N	0	N	00	N
37	20240116	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	9800	1	0.01	9800	9800	9800	12770	6890	9830	9800.00	0.09	0	0	9890	9860	9820	9790	9750	9875	9805	18	2940	500	7270	10	1	3502000	343	86.73	1.05	12	0.00	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		3142	N	N	0	N	00	N
38	20240115	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	60	2	0.61	134021200	13635	373.05	9820	9850	9780	12700	6840	9770	9829.20	0.09	0	136	9783	9776	9763	9756	9743	9780	9760	18	2930	500	7220	10	1	3502000	344	86.99	1.05	12	0.39	113.00	9331.00	10900	20230109	-9.82	9590	20231101	2.50	9850	-0.20	20240115	9690	1.44	20240102	10840	-9.32	20230222	9590	2.50	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
39	20240115	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	60	2	0.61	133470700	13579	371.52	9820	9850	9780	12700	6840	9770	9829.20	0.09	0	136	9783	9776	9763	9756	9743	9780	9760	18	2930	500	7220	10	1	3502000	344	86.99	1.05	12	0.39	113.00	9331.00	10900	20230109	-9.82	9590	20231101	2.50	9850	-0.20	20240115	9690	1.44	20240102	10840	-9.32	20230222	9590	2.50	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
40	20240115	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	40	2	0.41	130965870	13324	364.54	9820	9850	9780	12700	6840	9770	9829.32	0.09	0	136	9783	9776	9763	9756	9743	9780	9760	18	2930	500	7220	10	1	3502000	344	86.81	1.05	12	0.38	113.00	9331.00	10900	20230109	-10.00	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
41	20240115	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	60	2	0.61	130583280	13285	363.47	9820	9850	9780	12700	6840	9770	9829.38	0.09	0	136	9783	9776	9763	9756	9743	9780	9760	18	2930	500	7220	10	1	3502000	344	86.99	1.05	12	0.38	113.00	9331.00	10900	20230109	-9.82	9590	20231101	2.50	9850	-0.20	20240115	9690	1.44	20240102	10840	-9.32	20230222	9590	2.50	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
42	20240115	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	70	2	0.72	129846030	13210	361.42	9820	9850	9780	12700	6840	9770	9829.37	0.09	0	136	9783	9776	9763	9756	9743	9780	9760	18	2930	500	7220	10	1	3502000	345	87.08	1.05	12	0.38	113.00	9331.00	10900	20230109	-9.72	9590	20231101	2.61	9850	-0.10	20240115	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
43	20240115	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	50	2	0.51	125275070	12745	348.70	9820	9850	9780	12700	6840	9770	9829.35	0.09	0	122	9783	9776	9763	9756	9743	9780	9760	18	2930	500	7220	10	1	3502000	344	86.90	1.05	12	0.36	113.00	9331.00	10900	20230109	-9.91	9590	20231101	2.40	9850	-0.30	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
44	20240115	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	50	2	0.51	69338220	7064	193.27	9820	9820	9780	12700	6840	9770	9815.72	0.09	0	69	9783	9776	9763	9756	9743	9780	9760	18	2930	500	7220	10	1	3502000	344	86.90	1.05	12	0.20	113.00	9331.00	10900	20230109	-9.91	9590	20231101	2.40	9820	0.00	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
45	20240115	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	50	2	0.51	9820	1	0.03	9820	9820	9820	12700	6840	9770	9820.00	0.09	0	0	9783	9776	9763	9756	9743	9780	9760	18	2930	500	7220	10	1	3502000	344	86.90	1.05	12	0.00	113.00	9331.00	10900	20230109	-9.91	9590	20231101	2.40	9820	0.00	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
46	20240112	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	35667530	3655	46.83	9750	9770	9750	12680	6840	9760	9758.56	0.09	0	0	9793	9776	9753	9736	9713	9785	9745	18	2920	500	7220	10	1	3502000	342	86.46	1.05	12	0.10	113.00	9331.00	10900	20230109	-10.37	9590	20231101	1.88	9770	0.00	20240103	9690	0.83	20240102	10840	-9.87	20230222	9590	1.88	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
47	20240112	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	33900660	3474	44.51	9750	9770	9750	12680	6840	9760	9758.39	0.09	0	0	9793	9776	9753	9736	9713	9785	9745	18	2920	500	7220	10	1	3502000	342	86.37	1.05	12	0.10	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	0.00	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
48	20240112	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	33803060	3464	44.38	9750	9770	9750	12680	6840	9760	9758.39	0.09	0	0	9793	9776	9753	9736	9713	9785	9745	18	2920	500	7220	10	1	3502000	342	86.37	1.05	12	0.10	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	0.00	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
49	20240112	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	32095060	3289	42.14	9750	9770	9750	12680	6840	9760	9758.30	0.09	0	0	9793	9776	9753	9736	9713	9785	9745	18	2920	500	7220	10	1	3502000	342	86.37	1.05	12	0.09	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	0.00	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
50	20240112	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	27293140	2797	35.84	9750	9770	9750	12680	6840	9760	9758.01	0.09	0	0	9793	9776	9753	9736	9713	9785	9745	18	2920	500	7220	10	1	3502000	341	86.28	1.04	12	0.08	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	9770	0.00	20240103	9690	0.62	20240102	10840	-10.06	20230222	9590	1.67	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
51	20240112	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	27293140	2797	35.84	9750	9770	9750	12680	6840	9760	9758.01	0.09	0	0	9793	9776	9753	9736	9713	9785	9745	18	2920	500	7220	10	1	3502000	341	86.28	1.04	12	0.08	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	9770	0.00	20240103	9690	0.62	20240102	10840	-10.06	20230222	9590	1.67	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
52	20240112	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	23848840	2444	31.31	9750	9770	9750	12680	6840	9760	9758.12	0.09	0	0	9793	9776	9753	9736	9713	9785	9745	18	2920	500	7220	10	1	3502000	342	86.46	1.05	12	0.07	113.00	9331.00	10900	20230109	-10.37	9590	20231101	1.88	9770	0.00	20240103	9690	0.83	20240102	10840	-9.87	20230222	9590	1.88	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
53	20240112	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	8037530	824	10.56	9750	9760	9750	12680	6840	9760	9754.28	0.09	0	0	9793	9776	9753	9736	9713	9785	9745	18	2920	500	7220	10	1	3502000	342	86.37	1.05	12	0.02	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	-0.10	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3006	N	N	0	N	00	N
54	20240111	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	76170900	7805	128.33	9730	9770	9730	12670	6830	9750	9759.24	0.09	0	6	9763	9756	9743	9736	9723	9760	9740	18	2920	500	7210	10	1	3502000	342	86.37	1.05	12	0.22	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	0.00	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3000	N	N	0	N	00	N
55	20240111	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	20	2	0.21	65034740	6664	109.57	9730	9770	9730	12670	6830	9750	9759.11	0.09	0	6	9763	9756	9743	9736	9723	9760	9740	18	2920	500	7210	10	1	3502000	342	86.46	1.05	12	0.19	113.00	9331.00	10900	20230109	-10.37	9590	20231101	1.88	9770	0.00	20240103	9690	0.83	20240102	10840	-9.87	20230222	9590	1.88	20231101	0.00	N	439250	500	17 억		3000	N	N	0	N	00	N
56	20240111	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	62506860	6405	105.31	9730	9770	9730	12670	6830	9750	9759.07	0.09	0	4	9763	9756	9743	9736	9723	9760	9740	18	2920	500	7210	10	1	3502000	342	86.37	1.05	12	0.18	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	0.00	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3000	N	N	0	N	00	N
57	20240111	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	56006570	5739	94.36	9730	9770	9730	12670	6830	9750	9758.94	0.09	0	4	9763	9756	9743	9736	9723	9760	9740	18	2920	500	7210	10	1	3502000	342	86.37	1.05	12	0.16	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	0.00	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3000	N	N	0	N	00	N
58	20240111	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	52639370	5394	88.69	9730	9770	9730	12670	6830	9750	9758.87	0.09	0	4	9763	9756	9743	9736	9723	9760	9740	18	2920	500	7210	10	1	3502000	342	86.37	1.05	12	0.15	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	0.00	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3000	N	N	0	N	00	N
59	20240111	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	47964330	4915	80.81	9730	9770	9730	12670	6830	9750	9758.77	0.09	0	4	9763	9756	9743	9736	9723	9760	9740	18	2920	500	7210	10	1	3502000	342	86.37	1.05	12	0.14	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	0.00	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3000	N	N	0	N	00	N
60	20240111	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	4366480	448	7.37	9730	9760	9730	12670	6830	9750	9746.61	0.09	0	4	9763	9756	9743	9736	9723	9760	9740	18	2920	500	7210	10	1	3502000	342	86.37	1.05	12	0.01	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	-0.10	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3000	N	N	0	N	00	N
61	20240111	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	3186540	327	5.38	9730	9760	9730	12670	6830	9750	9744.77	0.09	0	4	9763	9756	9743	9736	9723	9760	9740	18	2920	500	7210	10	1	3502000	342	86.37	1.05	12	0.01	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	-0.10	20240103	9690	0.72	20240102	10840	-9.96	20230222	9590	1.77	20231101	0.00	N	439250	500	17 억		3000	N	N	0	N	00	N
62	20240110	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	59251360	6082	97.06	9740	9750	9730	12660	6820	9740	9742.08	0.09	0	8	9780	9760	9730	9710	9680	9765	9715	18	2920	500	7200	10	1	3502000	341	86.28	1.04	12	0.17	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	9770	-0.20	20240103	9690	0.62	20240102	10840	-10.06	20230222	9590	1.67	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
63	20240110	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	59231860	6080	97.03	9740	9750	9730	12660	6820	9740	9742.08	0.09	0	8	9780	9760	9730	9710	9680	9765	9715	18	2920	500	7200	10	1	3502000	341	86.28	1.04	12	0.17	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	9770	-0.20	20240103	9690	0.62	20240102	10840	-10.06	20230222	9590	1.67	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
64	20240110	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	58978360	6054	96.62	9740	9750	9730	12660	6820	9740	9742.05	0.09	0	8	9780	9760	9730	9710	9680	9765	9715	18	2920	500	7200	10	1	3502000	341	86.11	1.04	12	0.17	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10840	-10.24	20230222	9590	1.46	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
65	20240110	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	56545840	5804	92.63	9740	9750	9730	12660	6820	9740	9742.56	0.09	0	6	9780	9760	9730	9710	9680	9765	9715	18	2920	500	7200	10	1	3502000	341	86.11	1.04	12	0.17	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10840	-10.24	20230222	9590	1.46	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
66	20240110	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	54424230	5586	89.15	9740	9750	9740	12660	6820	9740	9742.97	0.09	0	0	9780	9760	9730	9710	9680	9765	9715	18	2920	500	7200	10	1	3502000	341	86.19	1.04	12	0.16	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10840	-10.15	20230222	9590	1.56	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
67	20240110	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	39064150	4009	63.98	9740	9750	9740	12660	6820	9740	9744.11	0.09	0	0	9780	9760	9730	9710	9680	9765	9715	18	2920	500	7200	10	1	3502000	341	86.19	1.04	12	0.11	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10840	-10.15	20230222	9590	1.56	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
68	20240110	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	20338060	2088	33.32	9740	9750	9740	12660	6820	9740	9740.45	0.09	0	0	9780	9760	9730	9710	9680	9765	9715	18	2920	500	7200	10	1	3502000	341	86.28	1.04	12	0.06	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	9770	-0.20	20240103	9690	0.62	20240102	10840	-10.06	20230222	9590	1.67	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
69	20240110	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	13811320	1418	22.63	9740	9740	9740	12660	6820	9740	9740.00	0.09	0	0	9780	9760	9730	9710	9680	9765	9715	18	2920	500	7200	10	1	3502000	341	86.19	1.04	12	0.04	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10840	-10.15	20230222	9590	1.56	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
70	20240109	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	60976430	6266	189.36	9740	9750	9700	12660	6820	9740	9731.32	0.09	0	0	9766	9752	9736	9722	9706	9755	9725	18	2920	500	7200	10	1	3502000	341	86.19	1.04	12	0.18	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
71	20240109	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	60285480	6195	187.22	9740	9750	9700	12660	6820	9740	9731.31	0.09	0	0	9766	9752	9736	9722	9706	9755	9725	18	2920	500	7200	10	1	3502000	341	86.11	1.04	12	0.18	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
72	20240109	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	59302650	6094	184.16	9740	9750	9700	12660	6820	9740	9731.32	0.09	0	0	9766	9752	9736	9722	9706	9755	9725	18	2920	500	7200	10	1	3502000	341	86.11	1.04	12	0.17	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
73	20240109	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	52832200	5429	164.07	9740	9750	9700	12660	6820	9740	9731.48	0.09	0	0	9766	9752	9736	9722	9706	9755	9725	18	2920	500	7200	10	1	3502000	341	86.11	1.04	12	0.16	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
74	20240109	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	47801170	4912	148.44	9740	9750	9700	12660	6820	9740	9731.51	0.09	0	0	9766	9752	9736	9722	9706	9755	9725	18	2920	500	7200	10	1	3502000	341	86.19	1.04	12	0.14	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
75	20240109	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	28739890	2955	89.30	9740	9740	9700	12660	6820	9740	9725.85	0.09	0	0	9766	9752	9736	9722	9706	9755	9725	18	2920	500	7200	10	1	3502000	341	86.19	1.04	12	0.08	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
76	20240109	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	15961110	1642	49.62	9740	9740	9700	12660	6820	9740	9720.53	0.09	0	0	9766	9752	9736	9722	9706	9755	9725	18	2920	500	7200	10	1	3502000	341	86.11	1.04	12	0.05	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
77	20240109	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-40	5	-0.41	7760540	800	24.18	9740	9740	9700	12660	6820	9740	9700.67	0.09	0	0	9766	9752	9736	9722	9706	9755	9725	18	2920	500	7200	10	1	3502000	340	85.84	1.04	12	0.02	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	9770	-0.72	20240103	9690	0.10	20240102	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
78	20240108	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	20	2	0.21	32188240	3309	57.27	9740	9750	9720	12630	6810	9720	9727.48	0.09	0	0	9766	9742	9716	9692	9666	9755	9705	18	2910	500	7190	10	1	3502000	341	86.19	1.04	12	0.09	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
79	20240108	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	31721160	3261	56.44	9740	9750	9720	12630	6810	9720	9727.43	0.09	0	0	9766	9742	9716	9692	9666	9755	9705	18	2910	500	7190	10	1	3502000	341	86.11	1.04	12	0.09	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
80	20240108	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	20493000	2106	36.45	9740	9750	9720	12630	6810	9720	9730.77	0.09	0	0	9766	9742	9716	9692	9666	9755	9705	18	2910	500	7190	10	1	3502000	340	86.02	1.04	12	0.06	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	9770	-0.51	20240103	9690	0.31	20240102	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
81	20240108	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	19014390	1954	33.82	9740	9750	9720	12630	6810	9720	9731.01	0.09	0	0	9766	9742	9716	9692	9666	9755	9705	18	2910	500	7190	10	1	3502000	341	86.11	1.04	12	0.06	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
82	20240108	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	20	2	0.21	14505910	1491	25.80	9740	9750	9720	12630	6810	9720	9728.98	0.09	0	0	9766	9742	9716	9692	9666	9755	9705	18	2910	500	7190	10	1	3502000	341	86.19	1.04	12	0.04	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
83	20240108	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	12255560	1260	21.81	9740	9750	9720	12630	6810	9720	9726.63	0.09	0	0	9766	9742	9716	9692	9666	9755	9705	18	2910	500	7190	10	1	3502000	341	86.11	1.04	12	0.04	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
84	20240108	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	11487670	1181	20.44	9740	9750	9720	12630	6810	9720	9727.07	0.09	0	0	9766	9742	9716	9692	9666	9755	9705	18	2910	500	7190	10	1	3502000	340	86.02	1.04	12	0.03	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	9770	-0.51	20240103	9690	0.31	20240102	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
85	20240108	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	20	2	0.21	9740	1	0.02	9740	9740	9740	12630	6810	9720	9740.00	0.09	0	0	9766	9742	9716	9692	9666	9755	9705	18	2910	500	7190	10	1	3502000	341	86.19	1.04	12	0.00	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		2992	N	N	0	N	00	N
86	20240105	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-10	5	-0.10	56204190	5778	111.03	9700	9740	9690	12640	6820	9730	9727.27	0.09	0	-2	9790	9760	9730	9700	9670	9745	9685	18	2910	500	7200	10	1	3502000	340	86.02	1.04	12	0.16	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	9770	-0.51	20240103	9690	0.31	20240105	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		2994	N	N	0	N	00	N
87	20240105	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-10	5	-0.10	56204190	5778	111.03	9700	9740	9690	12640	6820	9730	9727.27	0.09	0	-2	9790	9760	9730	9700	9670	9745	9685	18	2910	500	7200	10	1	3502000	340	86.02	1.04	12	0.16	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	9770	-0.51	20240103	9690	0.31	20240105	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		2994	N	N	0	N	00	N
88	20240105	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-10	5	-0.10	51916820	5336	102.54	9700	9740	9690	12640	6820	9730	9729.54	0.09	0	-2	9790	9760	9730	9700	9670	9745	9685	18	2910	500	7200	10	1	3502000	340	86.02	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	9770	-0.51	20240103	9690	0.31	20240105	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		2994	N	N	0	N	00	N
89	20240105	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-10	5	-0.10	51430810	5286	101.58	9700	9740	9690	12640	6820	9730	9729.63	0.09	0	-2	9790	9760	9730	9700	9670	9745	9685	18	2910	500	7200	10	1	3502000	340	86.02	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	9770	-0.51	20240103	9690	0.31	20240105	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		2994	N	N	0	N	00	N
90	20240105	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	10	2	0.10	50419880	5182	99.58	9700	9740	9690	12640	6820	9730	9729.81	0.09	0	0	9790	9760	9730	9700	9670	9745	9685	18	2910	500	7200	10	1	3502000	341	86.19	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240105	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		2994	N	N	0	N	00	N
91	20240105	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	50254350	5165	99.25	9700	9740	9690	12640	6820	9730	9729.79	0.09	0	0	9790	9760	9730	9700	9670	9745	9685	18	2910	500	7200	10	1	3502000	341	86.11	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240105	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		2994	N	N	0	N	00	N
92	20240105	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	49270720	5064	97.31	9700	9730	9690	12640	6820	9730	9729.61	0.09	0	0	9790	9760	9730	9700	9670	9745	9685	18	2910	500	7200	10	1	3502000	341	86.11	1.04	12	0.14	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240105	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		2994	N	N	0	N	00	N
93	20240105	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-40	5	-0.41	542950	56	1.08	9700	9700	9690	12640	6820	9730	9695.54	0.09	0	0	9790	9760	9730	9700	9670	9745	9685	18	2910	500	7200	10	1	3502000	339	85.75	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	9770	-0.82	20240103	9690	0.00	20240105	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		2994	N	N	0	N	00	N
94	20240104	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	50571060	5204	67.62	9760	9760	9700	12670	6830	9750	9717.73	0.09	0	-9	9816	9782	9736	9702	9656	9760	9680	18	2920	500	7210	10	1	3502000	341	86.11	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
95	20240104	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	50561330	5203	67.61	9760	9760	9700	12670	6830	9750	9717.73	0.09	0	-9	9816	9782	9736	9702	9656	9760	9680	18	2920	500	7210	10	1	3502000	341	86.11	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
96	20240104	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-40	5	-0.41	50075700	5153	66.96	9760	9760	9700	12670	6830	9750	9717.78	0.09	0	-9	9816	9782	9736	9702	9656	9760	9680	18	2920	500	7210	10	1	3502000	340	85.93	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	9770	-0.61	20240103	9690	0.21	20240102	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
97	20240104	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-40	5	-0.41	46007210	4734	61.51	9760	9760	9700	12670	6830	9750	9718.46	0.09	0	-9	9816	9782	9736	9702	9656	9760	9680	18	2920	500	7210	10	1	3502000	340	85.93	1.04	12	0.14	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	9770	-0.61	20240103	9690	0.21	20240102	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
98	20240104	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-40	5	-0.41	38535510	3964	51.51	9760	9760	9700	12670	6830	9750	9721.37	0.09	0	-9	9816	9782	9736	9702	9656	9760	9680	18	2920	500	7210	10	1	3502000	340	85.93	1.04	12	0.11	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	9770	-0.61	20240103	9690	0.21	20240102	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
99	20240104	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-40	5	-0.41	38351020	3945	51.26	9760	9760	9700	12670	6830	9750	9721.42	0.09	0	-10	9816	9782	9736	9702	9656	9760	9680	18	2920	500	7210	10	1	3502000	340	85.93	1.04	12	0.11	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	9770	-0.61	20240103	9690	0.21	20240102	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
100	20240104	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	14843110	1524	19.80	9760	9760	9700	12670	6830	9750	9739.57	0.09	0	-10	9816	9782	9736	9702	9656	9760	9680	18	2920	500	7210	10	1	3502000	341	86.19	1.04	12	0.04	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
101	20240104	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	8666880	888	11.54	9760	9760	9760	12670	6830	9750	9760.00	0.09	0	0	9816	9782	9736	9702	9656	9760	9680	18	2920	500	7210	10	1	3502000	342	86.37	1.05	12	0.03	113.00	9331.00	10900	20230109	-10.46	9590	20231101	1.77	9770	-0.10	20240103	9690	0.72	20240102	10900	-10.46	20230109	9590	1.77	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
102	20240103	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	20	2	0.21	74780140	7696	144.47	9770	9770	9690	12640	6820	9730	9716.75	0.09	0	-5112	9770	9750	9720	9700	9670	9760	9710	18	2910	500	7200	10	1	3502000	341	86.28	1.04	12	0.22	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	9770	-0.20	20240103	9690	0.62	20240103	10900	-10.55	20230109	9590	1.67	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
103	20240103	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-40	5	-0.41	66427580	6835	128.31	9770	9770	9690	12640	6820	9730	9718.74	0.09	0	-4272	9770	9750	9720	9700	9670	9760	9710	18	2910	500	7200	10	1	3502000	339	85.75	1.04	12	0.20	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	9770	-0.82	20240103	9690	0.00	20240103	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
104	20240103	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	27343600	2807	52.69	9770	9770	9730	12640	6820	9730	9741.22	0.09	0	-250	9770	9750	9720	9700	9670	9760	9710	18	2910	500	7200	10	1	3502000	341	86.11	1.04	12	0.08	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9770	-0.41	20240103	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
105	20240103	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	20	2	0.21	12984350	1332	25.00	9770	9770	9740	12640	6820	9730	9748.01	0.09	0	0	9770	9750	9720	9700	9670	9760	9710	18	2910	500	7200	10	1	3502000	341	86.28	1.04	12	0.04	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	9770	-0.20	20240103	9690	0.62	20240102	10900	-10.55	20230109	9590	1.67	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
106	20240103	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	10	2	0.10	12428900	1275	23.93	9770	9770	9740	12640	6820	9730	9748.16	0.09	0	0	9770	9750	9720	9700	9670	9760	9710	18	2910	500	7200	10	1	3502000	341	86.19	1.04	12	0.04	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
107	20240103	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	10	2	0.10	12097740	1241	23.30	9770	9770	9740	12640	6820	9730	9748.38	0.09	0	0	9770	9750	9720	9700	9670	9760	9710	18	2910	500	7200	10	1	3502000	341	86.19	1.04	12	0.04	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9770	-0.31	20240103	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
108	20240103	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	20	2	0.21	282660	29	0.54	9770	9770	9740	12640	6820	9730	9746.90	0.09	0	0	9770	9750	9720	9700	9670	9760	9710	18	2910	500	7200	10	1	3502000	341	86.28	1.04	12	0.00	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	9770	-0.20	20240103	9690	0.62	20240102	10900	-10.55	20230109	9590	1.67	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
109	20240103	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	20	2	0.21	58520	6	0.11	9770	9770	9750	12640	6820	9730	9753.33	0.09	0	0	9770	9750	9720	9700	9670	9760	9710	18	2910	500	7200	10	1	3502000	341	86.28	1.04	12	0.00	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	9770	-0.20	20240103	9690	0.62	20240102	10900	-10.55	20230109	9590	1.67	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
110	20240102	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	51804920	5327	12.14	9700	9740	9690	12630	6810	9720	9724.97	0.09	0	-1	9813	9766	9703	9656	9593	9790	9680	18	2910	500	7190	10	1	3502000	341	86.11	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9740	-0.10	20240102	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
111	20240102	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	20	2	0.21	47299660	4864	11.08	9700	9740	9690	12630	6810	9720	9724.44	0.09	0	-1	9813	9766	9703	9656	9593	9790	9680	18	2910	500	7190	10	1	3502000	341	86.19	1.04	12	0.14	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	9740	0.00	20240102	9690	0.52	20240102	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
112	20240102	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	30388570	3126	7.12	9700	9730	9690	12630	6810	9720	9721.23	0.09	0	-1	9813	9766	9703	9656	9593	9790	9680	18	2910	500	7190	10	1	3502000	341	86.11	1.04	12	0.09	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9730	0.00	20240102	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
113	20240102	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	25195960	2592	5.91	9700	9730	9690	12630	6810	9720	9720.66	0.09	0	0	9813	9766	9703	9656	9593	9790	9680	18	2910	500	7190	10	1	3502000	340	86.02	1.04	12	0.07	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	9730	-0.10	20240102	9690	0.31	20240102	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
114	20240102	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	15680080	1613	3.68	9700	9730	9690	12630	6810	9720	9721.07	0.09	0	0	9813	9766	9703	9656	9593	9790	9680	18	2910	500	7190	10	1	3502000	340	86.02	1.04	12	0.05	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	9730	-0.10	20240102	9690	0.31	20240102	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
115	20240102	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	13765310	1416	3.23	9700	9730	9690	12630	6810	9720	9721.26	0.09	0	0	9813	9766	9703	9656	9593	9790	9680	18	2910	500	7190	10	1	3502000	341	86.11	1.04	12	0.04	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	9730	0.00	20240102	9690	0.41	20240102	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
116	20240102	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-30	5	-0.31	8861390	912	2.08	9700	9720	9690	12630	6810	9720	9716.44	0.09	0	0	9813	9766	9703	9656	9593	9790	9680	18	2910	500	7190	10	1	3502000	339	85.75	1.04	12	0.03	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	9720	-0.31	20240102	9690	0.00	20240102	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
117	20240102	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	0	0	0.00	0	0	0	12630	6810	9720	0.00	0.09	0	0	9813	9766	9703	9656	9593	9790	9680	18	2910	500	7190	10	1	3502000	340	86.02	1.04	12	0.00	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	0	0.00	0	0	0.00	0	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N