KissMeData/436610/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	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	4879630	2280	49.48	2175	2175	2135	2745	1485	2115	2140.19	0.11	0	-24	2191	2152	2131	2092	2071	2142	2082	6	630	100	1480	5	1	6020000	129	97.27	1.17	12	0.04	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2175	-1.61	20240123	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230125	0.00	N	436610	100	6 억		6747	N	N	0	N	00	N
3	20240123	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	4085690	1909	41.43	2175	2175	2135	2745	1485	2115	2140.23	0.11	0	-24	2191	2152	2131	2092	2071	2142	2082	6	630	100	1480	5	1	6020000	129	97.27	1.17	12	0.03	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2175	-1.61	20240123	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230125	0.00	N	436610	100	6 억		6747	N	N	0	N	00	N
4	20240123	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	2668370	1246	27.04	2175	2175	2135	2745	1485	2115	2141.55	0.11	0	-24	2191	2152	2131	2092	2071	2142	2082	6	630	100	1480	5	1	6020000	129	97.27	1.17	12	0.02	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2175	-1.61	20240123	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230125	0.00	N	436610	100	6 억		6747	N	N	0	N	00	N
5	20240123	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.11	0	0	2191	2152	2131	2092	2071	2142	2082	6	630	100	1480	5	1	6020000	127	96.14	1.15	12	0.00	22.00	1833.00	2194	20230330	-3.60	1483	20230120	42.62	2170	-2.53	20240117	2050	3.17	20240103	2965	-28.67	20230330	2005	5.49	20230125	0.00	N	436610	100	6 억		6747	N	N	0	N	00	N
6	20240119	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	7746590	3657	15.77	2110	2160	2110	2765	1495	2130	2118.29	0.12	0	-55	2173	2151	2133	2111	2093	2142	2102	6	635	100	1490	5	1	6020000	128	96.36	1.16	12	0.06	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2170	-2.30	20240117	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		6926	N	N	0	N	00	N
7	20240119	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	7525750	3553	15.33	2110	2160	2110	2765	1495	2130	2118.14	0.12	0	-24	2173	2151	2133	2111	2093	2142	2102	6	635	100	1490	5	1	6020000	128	96.36	1.16	12	0.06	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2170	-2.30	20240117	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		6926	N	N	0	N	00	N
8	20240119	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	5477885	2587	11.16	2110	2160	2110	2765	1495	2130	2117.47	0.12	0	-21	2173	2151	2133	2111	2093	2142	2102	6	635	100	1490	5	1	6020000	127	96.14	1.15	12	0.04	22.00	1833.00	2194	20230330	-3.60	1483	20230120	42.62	2170	-2.53	20240117	2050	3.17	20240103	2965	-28.67	20230330	2005	5.49	20230120	0.00	N	436610	100	6 억		6926	N	N	0	N	00	N
9	20240119	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	2743210	1294	5.58	2110	2160	2110	2765	1495	2130	2119.95	0.12	0	-21	2173	2151	2133	2111	2093	2142	2102	6	635	100	1490	5	1	6020000	127	95.91	1.15	12	0.02	22.00	1833.00	2194	20230330	-3.83	1483	20230120	42.28	2170	-2.76	20240117	2050	2.93	20240103	2965	-28.84	20230330	2005	5.24	20230120	0.00	N	436610	100	6 억		6926	N	N	0	N	00	N
10	20240119	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	722510	340	1.47	2110	2160	2110	2765	1495	2130	2125.03	0.12	0	-21	2173	2151	2133	2111	2093	2142	2102	6	635	100	1490	5	1	6020000	128	96.36	1.16	12	0.01	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2170	-2.30	20240117	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		6926	N	N	0	N	00	N
11	20240119	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	682180	321	1.38	2110	2160	2110	2765	1495	2130	2125.17	0.12	0	-21	2173	2151	2133	2111	2093	2142	2102	6	635	100	1490	5	1	6020000	128	96.36	1.16	12	0.01	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2170	-2.30	20240117	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		6926	N	N	0	N	00	N
12	20240119	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	665220	313	1.35	2110	2160	2110	2765	1495	2130	2125.30	0.12	0	-21	2173	2151	2133	2111	2093	2142	2102	6	635	100	1490	5	1	6020000	128	96.59	1.16	12	0.01	22.00	1833.00	2194	20230330	-3.14	1483	20230120	43.29	2170	-2.07	20240117	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6926	N	N	0	N	00	N
13	20240119	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	126800	60	0.26	2110	2160	2110	2765	1495	2130	2113.33	0.12	0	-10	2173	2151	2133	2111	2093	2142	2102	6	635	100	1490	5	1	6020000	130	98.18	1.18	12	0.00	22.00	1833.00	2194	20230330	-1.55	1483	20230120	45.65	2170	-0.46	20240117	2050	5.37	20240103	2965	-27.15	20230330	2005	7.73	20230120	0.00	N	436610	100	6 억		6926	N	N	0	N	00	N
14	20240118	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	49287400	23184	47.33	2145	2155	2115	2800	1510	2155	2125.92	0.11	0	-303	2205	2180	2145	2120	2085	2162	2102	6	645	100	1500	5	1	6020000	128	96.82	1.16	12	0.39	22.00	1833.00	2194	20230330	-2.92	1483	20230120	43.63	2170	-1.84	20240117	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6882	N	N	0	N	00	N
15	20240118	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	48525360	22824	46.59	2145	2155	2115	2800	1510	2155	2126.07	0.11	0	-277	2205	2180	2145	2120	2085	2162	2102	6	645	100	1500	5	1	6020000	128	96.36	1.16	12	0.38	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2170	-2.30	20240117	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		6882	N	N	0	N	00	N
16	20240118	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	48099325	22623	46.18	2145	2155	2115	2800	1510	2155	2126.12	0.11	0	-83	2205	2180	2145	2120	2085	2162	2102	6	645	100	1500	5	1	6020000	129	97.05	1.16	12	0.38	22.00	1833.00	2194	20230330	-2.69	1483	20230120	43.96	2170	-1.61	20240117	2050	4.15	20240103	2965	-27.99	20230330	2005	6.48	20230120	0.00	N	436610	100	6 억		6882	N	N	0	N	00	N
17	20240118	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	40071335	18839	38.46	2145	2155	2120	2800	1510	2155	2127.04	0.11	0	104	2205	2180	2145	2120	2085	2162	2102	6	645	100	1500	5	1	6020000	128	96.59	1.16	12	0.31	22.00	1833.00	2194	20230330	-3.14	1483	20230120	43.29	2170	-2.07	20240117	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6882	N	N	0	N	00	N
18	20240118	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	29853820	14032	28.64	2145	2155	2120	2800	1510	2155	2127.55	0.11	0	91	2205	2180	2145	2120	2085	2162	2102	6	645	100	1500	5	1	6020000	128	96.59	1.16	12	0.23	22.00	1833.00	2194	20230330	-3.14	1483	20230120	43.29	2170	-2.07	20240117	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6882	N	N	0	N	00	N
19	20240118	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	20481200	9631	19.66	2145	2155	2120	2800	1510	2155	2126.59	0.11	0	91	2205	2180	2145	2120	2085	2162	2102	6	645	100	1500	5	1	6020000	129	97.05	1.16	12	0.16	22.00	1833.00	2194	20230330	-2.69	1483	20230120	43.96	2170	-1.61	20240117	2050	4.15	20240103	2965	-27.99	20230330	2005	6.48	20230120	0.00	N	436610	100	6 억		6882	N	N	0	N	00	N
20	20240118	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	8586400	4039	8.24	2145	2145	2120	2800	1510	2155	2125.87	0.11	0	-2	2205	2180	2145	2120	2085	2162	2102	6	645	100	1500	5	1	6020000	128	96.59	1.16	12	0.07	22.00	1833.00	2194	20230330	-3.14	1483	20230120	43.29	2170	-2.07	20240117	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6882	N	N	0	N	00	N
21	20240118	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.11	0	0	2205	2180	2145	2120	2085	2162	2102	6	645	100	1500	5	1	6020000	130	97.95	1.18	12	0.00	22.00	1833.00	2194	20230330	-1.78	1483	20230120	45.31	2170	-0.69	20240117	2050	5.12	20240103	2965	-27.32	20230330	2005	7.48	20230120	0.00	N	436610	100	6 억		6882	N	N	0	N	00	N
22	20240117	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	104883890	48988	2263.77	2165	2170	2110	2795	1505	2150	2141.01	0.12	0	-593	2163	2156	2148	2141	2133	2160	2145	6	645	100	1500	5	1	6020000	130	97.95	1.18	12	0.81	22.00	1833.00	2194	20230330	-1.78	1483	20230120	45.31	2170	-0.69	20240117	2050	5.12	20240103	2965	-27.32	20230330	2005	7.48	20230120	0.00	N	436610	100	6 억		7475	N	N	0	N	00	N
23	20240117	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	104862340	48978	2263.31	2165	2170	2110	2795	1505	2150	2141.01	0.12	0	-593	2163	2156	2148	2141	2133	2160	2145	6	645	100	1500	5	1	6020000	129	97.27	1.17	12	0.81	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2170	-1.38	20240117	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		7475	N	N	0	N	00	N
24	20240117	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	39548965	18390	849.82	2165	2170	2110	2795	1505	2150	2150.57	0.12	0	-574	2163	2156	2148	2141	2133	2160	2145	6	645	100	1500	5	1	6020000	129	97.05	1.16	12	0.31	22.00	1833.00	2194	20230330	-2.69	1483	20230120	43.96	2170	-1.61	20240117	2050	4.15	20240103	2965	-27.99	20230330	2005	6.48	20230120	0.00	N	436610	100	6 억		7475	N	N	0	N	00	N
25	20240117	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	30877080	14329	662.15	2165	2170	2110	2795	1505	2150	2154.87	0.12	0	-605	2163	2156	2148	2141	2133	2160	2145	6	645	100	1500	5	1	6020000	129	97.05	1.16	12	0.24	22.00	1833.00	2194	20230330	-2.69	1483	20230120	43.96	2170	-1.61	20240117	2050	4.15	20240103	2965	-27.99	20230330	2005	6.48	20230120	0.00	N	436610	100	6 억		7475	N	N	0	N	00	N
26	20240117	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	27922240	12945	598.20	2165	2170	2110	2795	1505	2150	2156.99	0.12	0	-704	2163	2156	2148	2141	2133	2160	2145	6	645	100	1500	5	1	6020000	129	97.27	1.17	12	0.22	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2170	-1.38	20240117	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		7475	N	N	0	N	00	N
27	20240117	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	18751050	8651	399.77	2165	2170	2110	2795	1505	2150	2167.50	0.12	0	-666	2163	2156	2148	2141	2133	2160	2145	6	645	100	1500	5	1	6020000	129	97.05	1.16	12	0.14	22.00	1833.00	2194	20230330	-2.69	1483	20230120	43.96	2170	-1.61	20240117	2050	4.15	20240103	2965	-27.99	20230330	2005	6.48	20230120	0.00	N	436610	100	6 억		7475	N	N	0	N	00	N
28	20240117	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	17708715	8165	377.31	2165	2170	2110	2795	1505	2150	2168.86	0.12	0	-616	2163	2156	2148	2141	2133	2160	2145	6	645	100	1500	5	1	6020000	130	97.95	1.18	12	0.14	22.00	1833.00	2194	20230330	-1.78	1483	20230120	45.31	2170	-0.69	20240117	2050	5.12	20240103	2965	-27.32	20230330	2005	7.48	20230120	0.00	N	436610	100	6 억		7475	N	N	0	N	00	N
29	20240117	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	865985	400	18.48	2165	2165	2160	2795	1505	2150	2164.96	0.12	0	-3	2163	2156	2148	2141	2133	2160	2145	6	645	100	1500	5	1	6020000	130	98.41	1.18	12	0.01	22.00	1833.00	2194	20230330	-1.32	1483	20230120	45.99	2165	0.00	20240117	2050	5.61	20240103	2965	-26.98	20230330	2005	7.98	20230120	0.00	N	436610	100	6 억		7475	N	N	0	N	00	N
30	20240116	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	4643615	2164	16.64	2140	2155	2140	2780	1500	2140	2145.85	0.13	0	-693	2173	2156	2143	2126	2113	2165	2135	6	640	100	1490	5	1	6020000	129	97.73	1.17	12	0.04	22.00	1833.00	2194	20230330	-2.01	1483	20230120	44.98	2160	-0.46	20240115	2050	4.88	20240103	2965	-27.49	20230330	2005	7.23	20230120	0.00	N	436610	100	6 억		7642	N	N	0	N	00	N
31	20240116	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	4174915	1946	14.96	2140	2155	2140	2780	1500	2140	2145.38	0.13	0	-693	2173	2156	2143	2126	2113	2165	2135	6	640	100	1490	5	1	6020000	129	97.50	1.17	12	0.03	22.00	1833.00	2194	20230330	-2.23	1483	20230120	44.64	2160	-0.69	20240115	2050	4.63	20240103	2965	-27.66	20230330	2005	6.98	20230120	0.00	N	436610	100	6 억		7642	N	N	0	N	00	N
32	20240116	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	3593620	1675	12.88	2140	2155	2140	2780	1500	2140	2145.44	0.13	0	-522	2173	2156	2143	2126	2113	2165	2135	6	640	100	1490	5	1	6020000	129	97.50	1.17	12	0.03	22.00	1833.00	2194	20230330	-2.23	1483	20230120	44.64	2160	-0.69	20240115	2050	4.63	20240103	2965	-27.66	20230330	2005	6.98	20230120	0.00	N	436610	100	6 억		7642	N	N	0	N	00	N
33	20240116	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2379800	1109	8.53	2140	2155	2140	2780	1500	2140	2145.90	0.13	0	-312	2173	2156	2143	2126	2113	2165	2135	6	640	100	1490	5	1	6020000	129	97.27	1.17	12	0.02	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2160	-0.93	20240115	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		7642	N	N	0	N	00	N
34	20240116	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1453820	677	5.21	2140	2155	2140	2780	1500	2140	2147.44	0.13	0	-155	2173	2156	2143	2126	2113	2165	2135	6	640	100	1490	5	1	6020000	129	97.27	1.17	12	0.01	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2160	-0.93	20240115	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		7642	N	N	0	N	00	N
35	20240116	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1090020	507	3.90	2140	2155	2140	2780	1500	2140	2149.94	0.13	0	-25	2173	2156	2143	2126	2113	2165	2135	6	640	100	1490	5	1	6020000	129	97.27	1.17	12	0.01	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2160	-0.93	20240115	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		7642	N	N	0	N	00	N
36	20240116	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	25820	12	0.09	2140	2155	2140	2780	1500	2140	2151.67	0.13	0	-1	2173	2156	2143	2126	2113	2165	2135	6	640	100	1490	5	1	6020000	130	97.95	1.18	12	0.00	22.00	1833.00	2194	20230330	-1.78	1483	20230120	45.31	2160	-0.23	20240115	2050	5.12	20240103	2965	-27.32	20230330	2005	7.48	20230120	0.00	N	436610	100	6 억		7642	N	N	0	N	00	N
37	20240116	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.13	0	0	2173	2156	2143	2126	2113	2165	2135	6	640	100	1490	5	1	6020000	129	97.27	1.17	12	0.00	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2160	-0.93	20240115	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		7642	N	N	0	N	00	N
38	20240115	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	28033765	13005	44.78	2130	2160	2130	2765	1495	2130	2155.61	0.12	0	674	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	6020000	129	97.27	1.17	12	0.22	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2160	-0.93	20240115	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		6968	N	N	0	N	00	N
39	20240115	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	27738295	12867	44.31	2130	2160	2130	2765	1495	2130	2155.77	0.12	0	674	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	6020000	129	97.27	1.17	12	0.21	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2160	-0.93	20240115	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		6968	N	N	0	N	00	N
40	20240115	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	24437855	11326	39.00	2130	2160	2130	2765	1495	2130	2157.68	0.12	0	628	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	6020000	129	97.50	1.17	12	0.19	22.00	1833.00	2194	20230330	-2.23	1483	20230120	44.64	2160	-0.69	20240115	2050	4.63	20240103	2965	-27.66	20230330	2005	6.98	20230120	0.00	N	436610	100	6 억		6968	N	N	0	N	00	N
41	20240115	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	23681070	10974	37.79	2130	2160	2130	2765	1495	2130	2157.93	0.12	0	629	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	6020000	129	97.27	1.17	12	0.18	22.00	1833.00	2194	20230330	-2.46	1483	20230120	44.30	2160	-0.93	20240115	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		6968	N	N	0	N	00	N
42	20240115	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	23377175	10832	37.30	2130	2160	2130	2765	1495	2130	2158.16	0.12	0	629	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	6020000	130	97.95	1.18	12	0.18	22.00	1833.00	2194	20230330	-1.78	1483	20230120	45.31	2160	-0.23	20240115	2050	5.12	20240103	2965	-27.32	20230330	2005	7.48	20230120	0.00	N	436610	100	6 억		6968	N	N	0	N	00	N
43	20240115	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	23250025	10773	37.10	2130	2160	2130	2765	1495	2130	2158.18	0.12	0	571	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	6020000	130	98.18	1.18	12	0.18	22.00	1833.00	2194	20230330	-1.55	1483	20230120	45.65	2160	0.00	20240115	2050	5.37	20240103	2965	-27.15	20230330	2005	7.73	20230120	0.00	N	436610	100	6 억		6968	N	N	0	N	00	N
44	20240115	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	20580810	9536	32.84	2130	2160	2130	2765	1495	2130	2158.22	0.12	0	30	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	6020000	130	98.18	1.18	12	0.16	22.00	1833.00	2194	20230330	-1.55	1483	20230120	45.65	2160	0.00	20240115	2050	5.37	20240103	2965	-27.15	20230330	2005	7.73	20230120	0.00	N	436610	100	6 억		6968	N	N	0	N	00	N
45	20240115	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.12	0	0	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	6020000	128	96.82	1.16	12	0.00	22.00	1833.00	2194	20230330	-2.92	1483	20230120	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6968	N	N	0	N	00	N
46	20240112	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	61482630	29039	472.03	2120	2135	2100	2755	1485	2120	2117.24	0.12	0	-63	2140	2130	2120	2110	2100	2125	2105	6	635	100	1480	5	1	6020000	128	96.82	1.16	12	0.48	22.00	1833.00	2194	20230330	-2.92	1483	20230120	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		7031	N	N	0	N	00	N
47	20240112	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	60493270	28574	464.47	2120	2135	2100	2755	1485	2120	2117.07	0.12	0	-67	2140	2130	2120	2110	2100	2125	2105	6	635	100	1480	5	1	6020000	128	96.36	1.16	12	0.47	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2145	-1.17	20240105	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		7031	N	N	0	N	00	N
48	20240112	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	56165210	26532	431.27	2120	2135	2100	2755	1485	2120	2116.89	0.12	0	-145	2140	2130	2120	2110	2100	2125	2105	6	635	100	1480	5	1	6020000	128	96.36	1.16	12	0.44	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2145	-1.17	20240105	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		7031	N	N	0	N	00	N
49	20240112	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	42733460	20186	328.12	2120	2135	2100	2755	1485	2120	2116.99	0.12	0	-150	2140	2130	2120	2110	2100	2125	2105	6	635	100	1480	5	1	6020000	127	95.91	1.15	12	0.34	22.00	1833.00	2194	20230330	-3.83	1483	20230120	42.28	2145	-1.63	20240105	2050	2.93	20240103	2965	-28.84	20230330	2005	5.24	20230120	0.00	N	436610	100	6 억		7031	N	N	0	N	00	N
50	20240112	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	30339800	14328	232.90	2120	2135	2100	2755	1485	2120	2117.52	0.12	0	-158	2140	2130	2120	2110	2100	2125	2105	6	635	100	1480	5	1	6020000	127	96.14	1.15	12	0.24	22.00	1833.00	2194	20230330	-3.60	1483	20230120	42.62	2145	-1.40	20240105	2050	3.17	20240103	2965	-28.67	20230330	2005	5.49	20230120	0.00	N	436610	100	6 억		7031	N	N	0	N	00	N
51	20240112	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	17983940	8502	138.20	2120	2135	2100	2755	1485	2120	2115.26	0.12	0	-161	2140	2130	2120	2110	2100	2125	2105	6	635	100	1480	5	1	6020000	127	96.14	1.15	12	0.14	22.00	1833.00	2194	20230330	-3.60	1483	20230120	42.62	2145	-1.40	20240105	2050	3.17	20240103	2965	-28.67	20230330	2005	5.49	20230120	0.00	N	436610	100	6 억		7031	N	N	0	N	00	N
52	20240112	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5892865	2786	45.29	2120	2130	2100	2755	1485	2120	2115.17	0.12	0	-192	2140	2130	2120	2110	2100	2125	2105	6	635	100	1480	5	1	6020000	128	96.36	1.16	12	0.05	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2145	-1.17	20240105	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		7031	N	N	0	N	00	N
53	20240112	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.12	0	0	2140	2130	2120	2110	2100	2125	2105	6	635	100	1480	5	1	6020000	128	96.36	1.16	12	0.00	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2145	-1.17	20240105	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		7031	N	N	0	N	00	N
54	20240111	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	13032310	6152	36.22	2130	2130	2110	2765	1495	2130	2118.39	0.11	0	193	2156	2142	2121	2107	2086	2147	2112	6	635	100	1490	5	1	6020000	128	96.36	1.16	12	0.10	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2145	-1.17	20240105	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		6838	N	N	0	N	00	N
55	20240111	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	13032310	6152	36.22	2130	2130	2110	2765	1495	2130	2118.39	0.11	0	193	2156	2142	2121	2107	2086	2147	2112	6	635	100	1490	5	1	6020000	128	96.36	1.16	12	0.10	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2145	-1.17	20240105	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		6838	N	N	0	N	00	N
56	20240111	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4817855	2268	13.35	2130	2130	2115	2765	1495	2130	2124.27	0.11	0	78	2156	2142	2121	2107	2086	2147	2112	6	635	100	1490	5	1	6020000	128	96.82	1.16	12	0.04	22.00	1833.00	2194	20230330	-2.92	1483	20230120	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6838	N	N	0	N	00	N
57	20240111	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4703100	2214	13.04	2130	2130	2115	2765	1495	2130	2124.25	0.11	0	79	2156	2142	2121	2107	2086	2147	2112	6	635	100	1490	5	1	6020000	128	96.59	1.16	12	0.04	22.00	1833.00	2194	20230330	-3.14	1483	20230120	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6838	N	N	0	N	00	N
58	20240111	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2348600	1106	6.51	2130	2130	2115	2765	1495	2130	2123.51	0.11	0	80	2156	2142	2121	2107	2086	2147	2112	6	635	100	1490	5	1	6020000	128	96.59	1.16	12	0.02	22.00	1833.00	2194	20230330	-3.14	1483	20230120	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6838	N	N	0	N	00	N
59	20240111	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2348600	1106	6.51	2130	2130	2115	2765	1495	2130	2123.51	0.11	0	80	2156	2142	2121	2107	2086	2147	2112	6	635	100	1490	5	1	6020000	128	96.59	1.16	12	0.02	22.00	1833.00	2194	20230330	-3.14	1483	20230120	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6838	N	N	0	N	00	N
60	20240111	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1232880	579	3.41	2130	2130	2125	2765	1495	2130	2129.33	0.11	0	66	2156	2142	2121	2107	2086	2147	2112	6	635	100	1490	5	1	6020000	128	96.59	1.16	12	0.01	22.00	1833.00	2194	20230330	-3.14	1483	20230120	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6838	N	N	0	N	00	N
61	20240111	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.11	0	0	2156	2142	2121	2107	2086	2147	2112	6	635	100	1490	5	1	6020000	128	96.82	1.16	12	0.00	22.00	1833.00	2194	20230330	-2.92	1483	20230120	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6838	N	N	0	N	00	N
62	20240110	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	35819780	16984	453.15	2130	2135	2100	2765	1495	2130	2109.03	0.11	0	12	2156	2142	2126	2112	2096	2135	2105	6	635	100	1490	5	1	6020000	128	96.82	1.16	12	0.28	22.00	1833.00	2194	20230330	-2.92	1483	20230120	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6826	N	N	0	N	00	N
63	20240110	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	35265980	16724	446.21	2130	2135	2100	2765	1495	2130	2108.70	0.11	0	12	2156	2142	2126	2112	2096	2135	2105	6	635	100	1490	5	1	6020000	128	96.82	1.16	12	0.28	22.00	1833.00	2194	20230330	-2.92	1483	20230120	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6826	N	N	0	N	00	N
64	20240110	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3308925	1558	41.57	2130	2135	2105	2765	1495	2130	2123.83	0.11	0	-39	2156	2142	2126	2112	2096	2135	2105	6	635	100	1490	5	1	6020000	128	96.36	1.16	12	0.03	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2145	-1.17	20240105	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		6826	N	N	0	N	00	N
65	20240110	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	3018870	1421	37.91	2130	2135	2105	2765	1495	2130	2124.47	0.11	0	-38	2156	2142	2126	2112	2096	2135	2105	6	635	100	1490	5	1	6020000	127	96.14	1.15	12	0.02	22.00	1833.00	2194	20230330	-3.60	1483	20230120	42.62	2145	-1.40	20240105	2050	3.17	20240103	2965	-28.67	20230330	2005	5.49	20230120	0.00	N	436610	100	6 억		6826	N	N	0	N	00	N
66	20240110	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	2655320	1249	33.32	2130	2135	2105	2765	1495	2130	2125.96	0.11	0	-37	2156	2142	2126	2112	2096	2135	2105	6	635	100	1490	5	1	6020000	127	95.68	1.15	12	0.02	22.00	1833.00	2194	20230330	-4.06	1483	20230120	41.94	2145	-1.86	20240105	2050	2.68	20240103	2965	-29.01	20230330	2005	4.99	20230120	0.00	N	436610	100	6 억		6826	N	N	0	N	00	N
67	20240110	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	2164035	1016	27.11	2130	2135	2120	2765	1495	2130	2129.96	0.11	0	-31	2156	2142	2126	2112	2096	2135	2105	6	635	100	1490	5	1	6020000	128	96.36	1.16	12	0.02	22.00	1833.00	2194	20230330	-3.37	1483	20230120	42.95	2145	-1.17	20240105	2050	3.41	20240103	2965	-28.50	20230330	2005	5.74	20230120	0.00	N	436610	100	6 억		6826	N	N	0	N	00	N
68	20240110	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	21300	10	0.27	2130	2130	2130	2765	1495	2130	2130.00	0.11	0	-1	2156	2142	2126	2112	2096	2135	2105	6	635	100	1490	5	1	6020000	128	96.82	1.16	12	0.00	22.00	1833.00	2194	20230330	-2.92	1483	20230120	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6826	N	N	0	N	00	N
69	20240110	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.11	0	0	2156	2142	2126	2112	2096	2135	2105	6	635	100	1490	5	1	6020000	128	96.82	1.16	12	0.00	22.00	1833.00	2194	20230330	-2.92	1483	20230120	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6826	N	N	0	N	00	N
70	20240109	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	7950925	3748	14.80	2140	2140	2110	2760	1490	2125	2121.38	0.11	0	92	2168	2146	2118	2096	2068	2132	2082	6	635	100	1480	5	1	6020000	128	96.82	1.16	12	0.06	22.00	1833.00	2194	20230330	-2.92	1483	20230103	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6734	N	N	0	N	00	N
71	20240109	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	3554295	1679	6.63	2140	2140	2110	2760	1490	2125	2116.91	0.11	0	91	2168	2146	2118	2096	2068	2132	2082	6	635	100	1480	5	1	6020000	127	95.91	1.15	12	0.03	22.00	1833.00	2194	20230330	-3.83	1483	20230103	42.28	2145	-1.63	20240105	2050	2.93	20240103	2965	-28.84	20230330	2005	5.24	20230120	0.00	N	436610	100	6 억		6734	N	N	0	N	00	N
72	20240109	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	2155455	1017	4.02	2140	2140	2110	2760	1490	2125	2119.42	0.11	0	94	2168	2146	2118	2096	2068	2132	2082	6	635	100	1480	5	1	6020000	127	95.91	1.15	12	0.02	22.00	1833.00	2194	20230330	-3.83	1483	20230103	42.28	2145	-1.63	20240105	2050	2.93	20240103	2965	-28.84	20230330	2005	5.24	20230120	0.00	N	436610	100	6 억		6734	N	N	0	N	00	N
73	20240109	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1918905	905	3.57	2140	2140	2115	2760	1490	2125	2120.34	0.11	0	48	2168	2146	2118	2096	2068	2132	2082	6	635	100	1480	5	1	6020000	127	96.14	1.15	12	0.02	22.00	1833.00	2194	20230330	-3.60	1483	20230103	42.62	2145	-1.40	20240105	2050	3.17	20240103	2965	-28.67	20230330	2005	5.49	20230120	0.00	N	436610	100	6 억		6734	N	N	0	N	00	N
74	20240109	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	665410	313	1.24	2140	2140	2120	2760	1490	2125	2125.91	0.11	0	14	2168	2146	2118	2096	2068	2132	2082	6	635	100	1480	5	1	6020000	128	96.59	1.16	12	0.01	22.00	1833.00	2194	20230330	-3.14	1483	20230103	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6734	N	N	0	N	00	N
75	20240109	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	280555	132	0.52	2140	2140	2125	2760	1490	2125	2125.42	0.11	0	-2	2168	2146	2118	2096	2068	2132	2082	6	635	100	1480	5	1	6020000	128	96.59	1.16	12	0.00	22.00	1833.00	2194	20230330	-3.14	1483	20230103	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6734	N	N	0	N	00	N
76	20240109	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	182805	86	0.34	2140	2140	2125	2760	1490	2125	2125.64	0.11	0	0	2168	2146	2118	2096	2068	2132	2082	6	635	100	1480	5	1	6020000	128	96.59	1.16	12	0.00	22.00	1833.00	2194	20230330	-3.14	1483	20230103	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6734	N	N	0	N	00	N
77	20240109	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	8555	4	0.02	2140	2140	2135	2760	1490	2125	2138.75	0.11	0	0	2168	2146	2118	2096	2068	2132	2082	6	635	100	1480	5	1	6020000	129	97.05	1.16	12	0.00	22.00	1833.00	2194	20230330	-2.69	1483	20230103	43.96	2145	-0.47	20240105	2050	4.15	20240103	2965	-27.99	20230330	2005	6.48	20230120	0.00	N	436610	100	6 억		6734	N	N	0	N	00	N
78	20240108	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	53239455	25319	306.86	2130	2140	2090	2765	1495	2130	2102.75	0.11	0	144	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6020000	128	96.59	1.16	12	0.42	22.00	1833.00	2194	20230330	-3.14	1483	20230103	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6590	N	N	0	N	00	N
79	20240108	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	53239455	25319	306.86	2130	2140	2090	2765	1495	2130	2102.75	0.11	0	144	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6020000	128	96.59	1.16	12	0.42	22.00	1833.00	2194	20230330	-3.14	1483	20230103	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6590	N	N	0	N	00	N
80	20240108	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	18881100	8920	108.11	2130	2140	2090	2765	1495	2130	2116.72	0.11	0	114	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6020000	126	95.45	1.15	12	0.15	22.00	1833.00	2194	20230330	-4.28	1483	20230103	41.60	2145	-2.10	20240105	2050	2.44	20240103	2965	-29.17	20230330	2005	4.74	20230120	0.00	N	436610	100	6 억		6590	N	N	0	N	00	N
81	20240108	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11163880	5259	63.74	2130	2140	2090	2765	1495	2130	2122.81	0.11	0	-44	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6020000	128	96.82	1.16	12	0.09	22.00	1833.00	2194	20230330	-2.92	1483	20230103	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6590	N	N	0	N	00	N
82	20240108	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6315260	2985	36.18	2130	2140	2090	2765	1495	2130	2115.66	0.11	0	-44	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6020000	128	96.59	1.16	12	0.05	22.00	1833.00	2194	20230330	-3.14	1483	20230103	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6590	N	N	0	N	00	N
83	20240108	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6315260	2985	36.18	2130	2140	2090	2765	1495	2130	2115.66	0.11	0	-44	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6020000	128	96.59	1.16	12	0.05	22.00	1833.00	2194	20230330	-3.14	1483	20230103	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6590	N	N	0	N	00	N
84	20240108	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4625845	2192	26.57	2130	2140	2090	2765	1495	2130	2110.33	0.11	0	-44	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6020000	129	97.27	1.17	12	0.04	22.00	1833.00	2194	20230330	-2.46	1483	20230103	44.30	2145	-0.23	20240105	2050	4.39	20240103	2965	-27.82	20230330	2005	6.73	20230120	0.00	N	436610	100	6 억		6590	N	N	0	N	00	N
85	20240108	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.11	0	0	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6020000	128	96.82	1.16	12	0.00	22.00	1833.00	2194	20230330	-2.92	1483	20230103	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6590	N	N	0	N	00	N
86	20240105	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	17455335	8251	98.30	2115	2145	2095	2715	1465	2090	2115.54	0.11	0	-35	2143	2116	2088	2061	2033	2130	2075	6	625	100	1460	5	1	6020000	128	96.82	1.16	12	0.14	22.00	1833.00	2194	20230330	-2.92	1483	20230103	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6625	N	N	0	N	00	N
87	20240105	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	17455335	8251	98.30	2115	2145	2095	2715	1465	2090	2115.54	0.11	0	-35	2143	2116	2088	2061	2033	2130	2075	6	625	100	1460	5	1	6020000	128	96.82	1.16	12	0.14	22.00	1833.00	2194	20230330	-2.92	1483	20230103	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6625	N	N	0	N	00	N
88	20240105	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	35	2	1.67	13283050	6288	74.91	2115	2145	2095	2715	1465	2090	2112.44	0.11	0	-33	2143	2116	2088	2061	2033	2130	2075	6	625	100	1460	5	1	6020000	128	96.59	1.16	12	0.10	22.00	1833.00	2194	20230330	-3.14	1483	20230103	43.29	2145	-0.93	20240105	2050	3.66	20240103	2965	-28.33	20230330	2005	5.99	20230120	0.00	N	436610	100	6 억		6625	N	N	0	N	00	N
89	20240105	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	13230075	6263	74.61	2115	2145	2095	2715	1465	2090	2112.42	0.11	0	-33	2143	2116	2088	2061	2033	2130	2075	6	625	100	1460	5	1	6020000	128	96.82	1.16	12	0.10	22.00	1833.00	2194	20230330	-2.92	1483	20230103	43.63	2145	-0.70	20240105	2050	3.90	20240103	2965	-28.16	20230330	2005	6.23	20230120	0.00	N	436610	100	6 억		6625	N	N	0	N	00	N
90	20240105	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	12948915	6131	73.04	2115	2145	2095	2715	1465	2090	2112.04	0.11	0	-33	2143	2116	2088	2061	2033	2130	2075	6	625	100	1460	5	1	6020000	127	95.91	1.15	12	0.10	22.00	1833.00	2194	20230330	-3.83	1483	20230103	42.28	2145	-1.63	20240105	2050	2.93	20240103	2965	-28.84	20230330	2005	5.24	20230120	0.00	N	436610	100	6 억		6625	N	N	0	N	00	N
91	20240105	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	55	2	2.63	12898195	6107	72.75	2115	2145	2095	2715	1465	2090	2112.03	0.11	0	-31	2143	2116	2088	2061	2033	2130	2075	6	625	100	1460	5	1	6020000	129	97.50	1.17	12	0.10	22.00	1833.00	2194	20230330	-2.23	1483	20230103	44.64	2145	0.00	20240105	2050	4.63	20240103	2965	-27.66	20230330	2005	6.98	20230120	0.00	N	436610	100	6 억		6625	N	N	0	N	00	N
92	20240105	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	397160	188	2.24	2115	2115	2095	2715	1465	2090	2112.55	0.11	0	-24	2143	2116	2088	2061	2033	2130	2075	6	625	100	1460	5	1	6020000	127	96.14	1.15	12	0.00	22.00	1833.00	2194	20230330	-3.60	1483	20230103	42.62	2120	-0.24	20240102	2050	3.17	20240103	2965	-28.67	20230330	2005	5.49	20230120	0.00	N	436610	100	6 억		6625	N	N	0	N	00	N
93	20240105	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	327825	155	1.85	2115	2115	2115	2715	1465	2090	2115.00	0.11	0	-20	2143	2116	2088	2061	2033	2130	2075	6	625	100	1460	5	1	6020000	127	96.14	1.15	12	0.00	22.00	1833.00	2194	20230330	-3.60	1483	20230103	42.62	2120	-0.24	20240102	2050	3.17	20240103	2965	-28.67	20230330	2005	5.49	20230120	0.00	N	436610	100	6 억		6625	N	N	0	N	00	N
94	20240104	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	17480900	8394	39.08	2065	2115	2060	2695	1455	2075	2082.55	0.11	0	-3864	2125	2100	2075	2050	2025	2112	2062	6	620	100	1450	5	1	6020000	126	95.00	1.14	12	0.14	22.00	1833.00	2194	20230330	-4.74	1483	20230103	40.93	2120	-1.42	20240102	2050	1.95	20240103	2965	-29.51	20230330	2005	4.24	20230120	0.00	N	436610	100	6 억		6489	N	N	0	N	00	N
95	20240104	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	17274945	8295	38.62	2065	2115	2060	2695	1455	2075	2082.57	0.11	0	-3771	2125	2100	2075	2050	2025	2112	2062	6	620	100	1450	5	1	6020000	126	94.77	1.14	12	0.14	22.00	1833.00	2194	20230330	-4.97	1483	20230103	40.59	2120	-1.65	20240102	2050	1.71	20240103	2965	-29.68	20230330	2005	3.99	20230120	0.00	N	436610	100	6 억		6489	N	N	0	N	00	N
96	20240104	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	13637505	6548	30.48	2065	2115	2060	2695	1455	2075	2082.70	0.11	0	-3140	2125	2100	2075	2050	2025	2112	2062	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.11	22.00	1833.00	2194	20230330	-5.20	1483	20230103	40.26	2120	-1.89	20240102	2050	1.46	20240103	2965	-29.85	20230330	2005	3.74	20230120	0.00	N	436610	100	6 억		6489	N	N	0	N	00	N
97	20240104	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	11317430	5434	25.30	2065	2115	2060	2695	1455	2075	2082.71	0.11	0	-2534	2125	2100	2075	2050	2025	2112	2062	6	620	100	1450	5	1	6020000	126	94.77	1.14	12	0.09	22.00	1833.00	2194	20230330	-4.97	1483	20230103	40.59	2120	-1.65	20240102	2050	1.71	20240103	2965	-29.68	20230330	2005	3.99	20230120	0.00	N	436610	100	6 억		6489	N	N	0	N	00	N
98	20240104	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	8917595	4283	19.94	2065	2115	2060	2695	1455	2075	2082.09	0.11	0	-1894	2125	2100	2075	2050	2025	2112	2062	6	620	100	1450	5	1	6020000	126	94.77	1.14	12	0.07	22.00	1833.00	2194	20230330	-4.97	1483	20230103	40.59	2120	-1.65	20240102	2050	1.71	20240103	2965	-29.68	20230330	2005	3.99	20230120	0.00	N	436610	100	6 억		6489	N	N	0	N	00	N
99	20240104	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	6143545	2953	13.75	2065	2115	2060	2695	1455	2075	2080.44	0.11	0	-1305	2125	2100	2075	2050	2025	2112	2062	6	620	100	1450	5	1	6020000	126	94.77	1.14	12	0.05	22.00	1833.00	2194	20230330	-4.97	1483	20230103	40.59	2120	-1.65	20240102	2050	1.71	20240103	2965	-29.68	20230330	2005	3.99	20230120	0.00	N	436610	100	6 억		6489	N	N	0	N	00	N
100	20240104	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1969140	949	4.42	2065	2115	2060	2695	1455	2075	2074.96	0.11	0	-649	2125	2100	2075	2050	2025	2112	2062	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.02	22.00	1833.00	2194	20230330	-5.20	1483	20230103	40.26	2120	-1.89	20240102	2050	1.46	20240103	2965	-29.85	20230330	2005	3.74	20230120	0.00	N	436610	100	6 억		6489	N	N	0	N	00	N
101	20240104	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	206110	100	0.47	2065	2065	2060	2695	1455	2075	2061.10	0.11	0	-98	2125	2100	2075	2050	2025	2112	2062	6	620	100	1450	5	1	6020000	124	93.64	1.12	12	0.00	22.00	1833.00	2194	20230330	-6.11	1483	20230103	38.91	2120	-2.83	20240102	2050	0.49	20240103	2965	-30.52	20230330	2005	2.74	20230120	0.00	N	436610	100	6 억		6489	N	N	0	N	00	N
102	20240103	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	44386745	21481	378.19	2060	2100	2050	2700	1460	2080	2066.33	0.11	0	-6870	2133	2106	2093	2066	2053	2100	2060	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.36	22.00	1833.00	2194	20230330	-5.42	1483	20230103	39.92	2120	-2.12	20240102	2050	1.22	20240103	2965	-30.02	20230330	2005	3.49	20230103	0.00	N	436610	100	6 억		6752	N	N	0	N	00	N
103	20240103	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	43252285	20933	368.54	2060	2100	2050	2700	1460	2080	2066.22	0.11	0	-6630	2133	2106	2093	2066	2053	2100	2060	6	620	100	1450	5	1	6020000	125	94.09	1.13	12	0.35	22.00	1833.00	2194	20230330	-5.65	1483	20230103	39.58	2120	-2.36	20240102	2050	0.98	20240103	2965	-30.19	20230330	2005	3.24	20230103	0.00	N	436610	100	6 억		6752	N	N	0	N	00	N
104	20240103	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	24562820	11911	209.70	2060	2100	2050	2700	1460	2080	2062.20	0.11	0	-401	2133	2106	2093	2066	2053	2100	2060	6	620	100	1450	5	1	6020000	125	94.32	1.13	12	0.20	22.00	1833.00	2194	20230330	-5.42	1483	20230103	39.92	2120	-2.12	20240102	2050	1.22	20240103	2965	-30.02	20230330	2005	3.49	20230103	0.00	N	436610	100	6 억		6752	N	N	0	N	00	N
105	20240103	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17225355	8380	147.54	2060	2100	2050	2700	1460	2080	2055.53	0.11	0	-151	2133	2106	2093	2066	2053	2100	2060	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.14	22.00	1833.00	2194	20230330	-5.20	1483	20230103	40.26	2120	-1.89	20240102	2050	1.46	20240103	2965	-29.85	20230330	2005	3.74	20230103	0.00	N	436610	100	6 억		6752	N	N	0	N	00	N
106	20240103	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17225355	8380	147.54	2060	2100	2050	2700	1460	2080	2055.53	0.11	0	-151	2133	2106	2093	2066	2053	2100	2060	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.14	22.00	1833.00	2194	20230330	-5.20	1483	20230103	40.26	2120	-1.89	20240102	2050	1.46	20240103	2965	-29.85	20230330	2005	3.74	20230103	0.00	N	436610	100	6 억		6752	N	N	0	N	00	N
107	20240103	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17225355	8380	147.54	2060	2100	2050	2700	1460	2080	2055.53	0.11	0	-151	2133	2106	2093	2066	2053	2100	2060	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.14	22.00	1833.00	2194	20230330	-5.20	1483	20230103	40.26	2120	-1.89	20240102	2050	1.46	20240103	2965	-29.85	20230330	2005	3.74	20230103	0.00	N	436610	100	6 억		6752	N	N	0	N	00	N
108	20240103	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	17138595	8338	146.80	2060	2100	2050	2700	1460	2080	2055.48	0.11	0	-164	2133	2106	2093	2066	2053	2100	2060	6	620	100	1450	5	1	6020000	124	93.86	1.13	12	0.14	22.00	1833.00	2194	20230330	-5.88	1483	20230103	39.24	2120	-2.59	20240102	2050	0.73	20240103	2965	-30.35	20230330	2005	2.99	20230103	0.00	N	436610	100	6 억		6752	N	N	0	N	00	N
109	20240103	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.11	0	0	2133	2106	2093	2066	2053	2100	2060	6	620	100	1450	5	1	6020000	125	94.55	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.20	1483	20230103	40.26	2120	-1.89	20240102	2080	0.00	20240102	2965	-29.85	20230330	2005	3.74	20230103	0.00	N	436610	100	6 억		6752	N	N	0	N	00	N
110	20240102	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11839685	5680	17.55	2085	2120	2080	2710	1460	2085	2084.45	0.11	0	93	2111	2097	2076	2062	2041	2105	2070	6	625	100	1450	5	1	6020000	125	94.55	1.13	12	0.09	22.00	1833.00	2194	20230330	-5.20	1483	20230103	40.26	2120	-1.89	20240102	2080	0.00	20240102	2965	-29.85	20230330	2005	3.74	20230103	0.00	N	436610	100	6 억		6659	N	N	0	N	00	N
111	20240102	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11587740	5559	17.18	2085	2120	2080	2710	1460	2085	2084.50	0.11	0	94	2111	2097	2076	2062	2041	2105	2070	6	625	100	1450	5	1	6020000	126	94.77	1.14	12	0.09	22.00	1833.00	2194	20230330	-4.97	1483	20230103	40.59	2120	-1.65	20240102	2080	0.24	20240102	2965	-29.68	20230330	2005	3.99	20230103	0.00	N	436610	100	6 억		6659	N	N	0	N	00	N
112	20240102	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8974285	4306	13.30	2085	2120	2080	2710	1460	2085	2084.13	0.11	0	19	2111	2097	2076	2062	2041	2105	2070	6	625	100	1450	5	1	6020000	126	94.77	1.14	12	0.07	22.00	1833.00	2194	20230330	-4.97	1483	20230103	40.59	2120	-1.65	20240102	2080	0.24	20240102	2965	-29.68	20230330	2005	3.99	20230103	0.00	N	436610	100	6 억		6659	N	N	0	N	00	N
113	20240102	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6795415	3261	10.08	2085	2120	2080	2710	1460	2085	2083.84	0.11	0	16	2111	2097	2076	2062	2041	2105	2070	6	625	100	1450	5	1	6020000	126	94.77	1.14	12	0.05	22.00	1833.00	2194	20230330	-4.97	1483	20230103	40.59	2120	-1.65	20240102	2080	0.24	20240102	2965	-29.68	20230330	2005	3.99	20230103	0.00	N	436610	100	6 억		6659	N	N	0	N	00	N
114	20240102	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4918915	2361	7.29	2085	2120	2080	2710	1460	2085	2083.40	0.11	0	16	2111	2097	2076	2062	2041	2105	2070	6	625	100	1450	5	1	6020000	126	94.77	1.14	12	0.04	22.00	1833.00	2194	20230330	-4.97	1483	20230103	40.59	2120	-1.65	20240102	2080	0.24	20240102	2965	-29.68	20230330	2005	3.99	20230103	0.00	N	436610	100	6 억		6659	N	N	0	N	00	N
115	20240102	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2604350	1251	3.87	2085	2120	2080	2710	1460	2085	2081.81	0.11	0	12	2111	2097	2076	2062	2041	2105	2070	6	625	100	1450	5	1	6020000	126	95.00	1.14	12	0.02	22.00	1833.00	2194	20230330	-4.74	1483	20230103	40.93	2120	-1.42	20240102	2080	0.48	20240102	2965	-29.51	20230330	2005	4.24	20230103	0.00	N	436610	100	6 억		6659	N	N	0	N	00	N
116	20240102	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	47845	23	0.07	2085	2085	2080	2710	1460	2085	2080.22	0.11	0	0	2111	2097	2076	2062	2041	2105	2070	6	625	100	1450	5	1	6020000	125	94.55	1.13	12	0.00	22.00	1833.00	2194	20230330	-5.20	1483	20230103	40.26	2085	-0.24	20240102	2080	0.00	20240102	2965	-29.85	20230330	2005	3.74	20230103	0.00	N	436610	100	6 억		6659	N	N	0	N	00	N
117	20240102	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.11	0	0	2111	2097	2076	2062	2041	2105	2070	6	625	100	1450	5	1	6020000	126	94.77	1.14	12	0.00	22.00	1833.00	2194	20230330	-4.97	1483	20230103	40.59	0	0.00	0	0	0.00	0	2965	-29.68	20230330	2005	3.99	20230103	0.00	N	436610	100	6 억		6659	N	N	0	N	00	N