KissMeData/391060/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	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-40	5	-0.40	16182710	1636	23.97	9930	9930	9880	12890	6950	9920	9891.63	1.74	0	-769	9993	9956	9903	9866	9813	9975	9885	26	2970	500	6940	10	1	5100000	504	77.80	1.09	12	0.03	127.00	9040.00	10220	20230721	-3.33	9300	20231205	6.24	10100	-2.18	20240115	9650	2.38	20240104	10220	-3.33	20230721	1960	404.08	20230321	0.00	N	391060	500	25 억		88662	N	N	0	N	00	N
3	20240123	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-40	5	-0.40	7379510	746	10.93	9930	9930	9880	12890	6950	9920	9892.10	1.74	0	-380	9993	9956	9903	9866	9813	9975	9885	26	2970	500	6940	10	1	5100000	504	77.80	1.09	12	0.01	127.00	9040.00	10220	20230721	-3.33	9300	20231205	6.24	10100	-2.18	20240115	9650	2.38	20240104	10220	-3.33	20230721	1960	404.08	20230321	0.00	N	391060	500	25 억		88662	N	N	0	N	00	N
4	20240123	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-20	5	-0.20	2335480	236	3.46	9930	9930	9890	12890	6950	9920	9896.10	1.74	0	-7	9993	9956	9903	9866	9813	9975	9885	26	2970	500	6940	10	1	5100000	505	77.95	1.10	12	0.00	127.00	9040.00	10220	20230721	-3.13	9300	20231205	6.45	10100	-1.98	20240115	9650	2.59	20240104	10220	-3.13	20230721	1960	405.10	20230321	0.00	N	391060	500	25 억		88662	N	N	0	N	00	N
5	20240123	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	168660	17	0.25	9930	9930	9920	12890	6950	9920	9921.18	1.74	0	-3	9993	9956	9903	9866	9813	9975	9885	26	2970	500	6940	10	1	5100000	506	78.11	1.10	12	0.00	127.00	9040.00	10220	20230721	-2.94	9300	20231205	6.67	10100	-1.78	20240115	9650	2.80	20240104	10220	-2.94	20230721	1960	406.12	20230321	0.00	N	391060	500	25 억		88662	N	N	0	N	00	N
6	20240119	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	30	2	0.30	59196550	5986	104.85	9910	9970	9840	12880	6940	9910	9889.17	1.72	0	923	10030	9970	9910	9850	9790	10000	9880	26	2970	500	6930	10	1	5100000	507	78.27	1.10	12	0.12	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	10100	-1.58	20240115	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230119	0.00	N	391060	500	25 억		87742	N	N	0	N	00	N
7	20240119	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	30	2	0.30	59196550	5986	104.85	9910	9970	9840	12880	6940	9910	9889.17	1.72	0	923	10030	9970	9910	9850	9790	10000	9880	26	2970	500	6930	10	1	5100000	507	78.27	1.10	12	0.12	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	10100	-1.58	20240115	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230119	0.00	N	391060	500	25 억		87742	N	N	0	N	00	N
8	20240119	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	30	2	0.30	58729540	5939	104.03	9910	9970	9840	12880	6940	9910	9888.79	1.72	0	931	10030	9970	9910	9850	9790	10000	9880	26	2970	500	6930	10	1	5100000	507	78.27	1.10	12	0.12	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	10100	-1.58	20240115	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230119	0.00	N	391060	500	25 억		87742	N	N	0	N	00	N
9	20240119	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	20	2	0.20	43940060	4449	77.93	9910	9970	9840	12880	6940	9910	9876.39	1.72	0	1281	10030	9970	9910	9850	9790	10000	9880	26	2970	500	6930	10	1	5100000	506	78.19	1.10	12	0.09	127.00	9040.00	10220	20230721	-2.84	9300	20231205	6.77	10100	-1.68	20240115	9650	2.90	20240104	10220	-2.84	20230721	1960	406.63	20230119	0.00	N	391060	500	25 억		87742	N	N	0	N	00	N
10	20240119	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	30	2	0.30	43304810	4385	76.81	9910	9970	9840	12880	6940	9910	9875.67	1.72	0	1284	10030	9970	9910	9850	9790	10000	9880	26	2970	500	6930	10	1	5100000	507	78.27	1.10	12	0.09	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	10100	-1.58	20240115	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230119	0.00	N	391060	500	25 억		87742	N	N	0	N	00	N
11	20240119	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-60	5	-0.61	41478600	4201	73.59	9910	9970	9840	12880	6940	9910	9873.51	1.72	0	1309	10030	9970	9910	9850	9790	10000	9880	26	2970	500	6930	10	1	5100000	502	77.56	1.09	12	0.08	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	10100	-2.48	20240115	9650	2.07	20240104	10220	-3.62	20230721	1960	402.55	20230119	0.00	N	391060	500	25 억		87742	N	N	0	N	00	N
12	20240119	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-60	5	-0.61	34307780	3473	60.83	9910	9970	9840	12880	6940	9910	9878.43	1.72	0	845	10030	9970	9910	9850	9790	10000	9880	26	2970	500	6930	10	1	5100000	502	77.56	1.09	12	0.07	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	10100	-2.48	20240115	9650	2.07	20240104	10220	-3.62	20230721	1960	402.55	20230119	0.00	N	391060	500	25 억		87742	N	N	0	N	00	N
13	20240119	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	6937000	700	12.26	9910	9910	9910	12880	6940	9910	9910.00	1.72	0	0	10030	9970	9910	9850	9790	10000	9880	26	2970	500	6930	10	1	5100000	505	78.03	1.10	12	0.01	127.00	9040.00	10220	20230721	-3.03	9300	20231205	6.56	10100	-1.88	20240115	9650	2.69	20240104	10220	-3.03	20230721	1960	405.61	20230119	0.00	N	391060	500	25 억		87742	N	N	0	N	00	N
14	20240118	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-30	5	-0.30	56354930	5709	690.33	9860	9970	9850	12920	6960	9940	9871.24	1.72	0	-2021	10086	10012	9916	9842	9746	10050	9880	26	2980	500	6950	10	1	5100000	505	78.03	1.10	12	0.11	127.00	9040.00	10220	20230721	-3.03	9300	20231205	6.56	10100	-1.88	20240115	9650	2.69	20240104	10220	-3.03	20230721	1960	405.61	20230119	0.00	N	391060	500	25 억		87743	N	N	0	N	00	N
15	20240118	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-90	5	-0.91	54561150	5527	668.32	9860	9970	9850	12920	6960	9940	9871.75	1.72	0	-1857	10086	10012	9916	9842	9746	10050	9880	26	2980	500	6950	10	1	5100000	502	77.56	1.09	12	0.11	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	10100	-2.48	20240115	9650	2.07	20240104	10220	-3.62	20230721	1960	402.55	20230119	0.00	N	391060	500	25 억		87743	N	N	0	N	00	N
16	20240118	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-80	5	-0.80	36079600	3652	441.60	9860	9970	9860	12920	6960	9940	9879.41	1.72	0	-182	10086	10012	9916	9842	9746	10050	9880	26	2980	500	6950	10	1	5100000	503	77.64	1.09	12	0.07	127.00	9040.00	10220	20230721	-3.52	9300	20231205	6.02	10100	-2.38	20240115	9650	2.18	20240104	10220	-3.52	20230721	1960	403.06	20230119	0.00	N	391060	500	25 억		87743	N	N	0	N	00	N
17	20240118	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-20	5	-0.20	34164340	3458	418.14	9860	9970	9860	12920	6960	9940	9879.80	1.72	0	-1	10086	10012	9916	9842	9746	10050	9880	26	2980	500	6950	10	1	5100000	506	78.11	1.10	12	0.07	127.00	9040.00	10220	20230721	-2.94	9300	20231205	6.67	10100	-1.78	20240115	9650	2.80	20240104	10220	-2.94	20230721	1960	406.12	20230119	0.00	N	391060	500	25 억		87743	N	N	0	N	00	N
18	20240118	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-20	5	-0.20	34164340	3458	418.14	9860	9970	9860	12920	6960	9940	9879.80	1.72	0	-1	10086	10012	9916	9842	9746	10050	9880	26	2980	500	6950	10	1	5100000	506	78.11	1.10	12	0.07	127.00	9040.00	10220	20230721	-2.94	9300	20231205	6.67	10100	-1.78	20240115	9650	2.80	20240104	10220	-2.94	20230721	1960	406.12	20230119	0.00	N	391060	500	25 억		87743	N	N	0	N	00	N
19	20240118	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-20	5	-0.20	32712260	3311	400.36	9860	9970	9860	12920	6960	9940	9879.87	1.72	0	-1	10086	10012	9916	9842	9746	10050	9880	26	2980	500	6950	10	1	5100000	506	78.11	1.10	12	0.06	127.00	9040.00	10220	20230721	-2.94	9300	20231205	6.67	10100	-1.78	20240115	9650	2.80	20240104	10220	-2.94	20230721	1960	406.12	20230119	0.00	N	391060	500	25 억		87743	N	N	0	N	00	N
20	20240118	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-60	5	-0.60	2597900	263	31.80	9860	9970	9860	12920	6960	9940	9877.95	1.72	0	-1	10086	10012	9916	9842	9746	10050	9880	26	2980	500	6950	10	1	5100000	504	77.80	1.09	12	0.01	127.00	9040.00	10220	20230721	-3.33	9300	20231205	6.24	10100	-2.18	20240115	9650	2.38	20240104	10220	-3.33	20230721	1960	404.08	20230119	0.00	N	391060	500	25 억		87743	N	N	0	N	00	N
21	20240118	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-80	5	-0.80	9860	1	0.12	9860	9860	9860	12920	6960	9940	9860.00	1.72	0	0	10086	10012	9916	9842	9746	10050	9880	26	2980	500	6950	10	1	5100000	503	77.64	1.09	12	0.00	127.00	9040.00	10220	20230721	-3.52	9300	20231205	6.02	10100	-2.38	20240115	9650	2.18	20240104	10220	-3.52	20230721	1960	403.06	20230119	0.00	N	391060	500	25 억		87743	N	N	0	N	00	N
22	20240117	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-60	5	-0.60	8229020	827	5.36	9910	9990	9820	13000	7000	10000	9950.45	1.72	0	-175	10100	10050	9960	9910	9820	10070	9930	26	3000	500	7000	10	1	5100000	507	78.27	1.10	12	0.02	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	10100	-1.58	20240115	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230119	0.00	N	391060	500	25 억		87918	N	N	0	N	00	N
23	20240117	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-110	5	-1.10	8129620	817	5.30	9910	9990	9820	13000	7000	10000	9950.58	1.72	0	-165	10100	10050	9960	9910	9820	10070	9930	26	3000	500	7000	10	1	5100000	504	77.87	1.09	12	0.02	127.00	9040.00	10220	20230721	-3.23	9300	20231205	6.34	10100	-2.08	20240115	9650	2.49	20240104	10220	-3.23	20230721	1960	404.59	20230119	0.00	N	391060	500	25 억		87918	N	N	0	N	00	N
24	20240117	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-70	5	-0.70	5710860	573	3.72	9910	9990	9820	13000	7000	10000	9966.60	1.72	0	-27	10100	10050	9960	9910	9820	10070	9930	26	3000	500	7000	10	1	5100000	506	78.19	1.10	12	0.01	127.00	9040.00	10220	20230721	-2.84	9300	20231205	6.77	10100	-1.68	20240115	9650	2.90	20240104	10220	-2.84	20230721	1960	406.63	20230119	0.00	N	391060	500	25 억		87918	N	N	0	N	00	N
25	20240117	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-110	5	-1.10	5621730	564	3.66	9910	9990	9820	13000	7000	10000	9967.61	1.72	0	-27	10100	10050	9960	9910	9820	10070	9930	26	3000	500	7000	10	1	5100000	504	77.87	1.09	12	0.01	127.00	9040.00	10220	20230721	-3.23	9300	20231205	6.34	10100	-2.08	20240115	9650	2.49	20240104	10220	-3.23	20230721	1960	404.59	20230119	0.00	N	391060	500	25 억		87918	N	N	0	N	00	N
26	20240117	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-60	5	-0.60	5423760	544	3.53	9910	9990	9820	13000	7000	10000	9970.15	1.72	0	-27	10100	10050	9960	9910	9820	10070	9930	26	3000	500	7000	10	1	5100000	507	78.27	1.10	12	0.01	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	10100	-1.58	20240115	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230119	0.00	N	391060	500	25 억		87918	N	N	0	N	00	N
27	20240117	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-110	5	-1.10	5324360	534	3.46	9910	9990	9820	13000	7000	10000	9970.71	1.72	0	-17	10100	10050	9960	9910	9820	10070	9930	26	3000	500	7000	10	1	5100000	504	77.87	1.09	12	0.01	127.00	9040.00	10220	20230721	-3.23	9300	20231205	6.34	10100	-2.08	20240115	9650	2.49	20240104	10220	-3.23	20230721	1960	404.59	20230119	0.00	N	391060	500	25 억		87918	N	N	0	N	00	N
28	20240117	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-120	5	-1.20	4424150	443	2.87	9910	9990	9820	13000	7000	10000	9986.79	1.72	0	-11	10100	10050	9960	9910	9820	10070	9930	26	3000	500	7000	10	1	5100000	504	77.80	1.09	12	0.01	127.00	9040.00	10220	20230721	-3.33	9300	20231205	6.24	10100	-2.18	20240115	9650	2.38	20240104	10220	-3.33	20230721	1960	404.08	20230119	0.00	N	391060	500	25 억		87918	N	N	0	N	00	N
29	20240117	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	4275350	428	2.78	9910	9990	9820	13000	7000	10000	9989.14	1.72	0	-1	10100	10050	9960	9910	9820	10070	9930	26	3000	500	7000	10	1	5100000	509	78.66	1.11	12	0.01	127.00	9040.00	10220	20230721	-2.25	9300	20231205	7.42	10100	-1.09	20240115	9650	3.52	20240104	10220	-2.25	20230721	1960	409.69	20230119	0.00	N	391060	500	25 억		87918	N	N	0	N	00	N
30	20240116	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-40	5	-0.40	153520370	15418	33.55	10000	10010	9870	13050	7030	10040	9957.22	1.73	0	-58	10206	10122	10016	9932	9826	10165	9975	26	3010	500	7020	10	1	5100000	510	78.74	1.11	12	0.30	127.00	9040.00	10220	20230721	-2.15	9300	20231205	7.53	10100	-0.99	20240115	9650	3.63	20240104	10220	-2.15	20230721	1960	410.20	20230119	0.00	N	391060	500	25 억		87976	N	N	0	N	00	N
31	20240116	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-100	5	-1.00	153090970	15375	33.46	10000	10010	9870	13050	7030	10040	9957.14	1.73	0	-58	10206	10122	10016	9932	9826	10165	9975	26	3010	500	7020	10	1	5100000	507	78.27	1.10	12	0.30	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	10100	-1.58	20240115	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230119	0.00	N	391060	500	25 억		87976	N	N	0	N	00	N
32	20240116	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-140	5	-1.39	152754330	15341	33.38	10000	10010	9870	13050	7030	10040	9957.26	1.73	0	-58	10206	10122	10016	9932	9826	10165	9975	26	3010	500	7020	10	1	5100000	505	77.95	1.10	12	0.30	127.00	9040.00	10220	20230721	-3.13	9300	20231205	6.45	10100	-1.98	20240115	9650	2.59	20240104	10220	-3.13	20230721	1960	405.10	20230119	0.00	N	391060	500	25 억		87976	N	N	0	N	00	N
33	20240116	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-110	5	-1.10	141646130	14220	30.94	10000	10010	9910	13050	7030	10040	9961.05	1.73	0	-58	10206	10122	10016	9932	9826	10165	9975	26	3010	500	7020	10	1	5100000	506	78.19	1.10	12	0.28	127.00	9040.00	10220	20230721	-2.84	9300	20231205	6.77	10100	-1.68	20240115	9650	2.90	20240104	10220	-2.84	20230721	1960	406.63	20230119	0.00	N	391060	500	25 억		87976	N	N	0	N	00	N
34	20240116	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-90	5	-0.90	126485540	12696	27.63	10000	10010	9910	13050	7030	10040	9962.63	1.73	0	-59	10206	10122	10016	9932	9826	10165	9975	26	3010	500	7020	10	1	5100000	507	78.35	1.10	12	0.25	127.00	9040.00	10220	20230721	-2.64	9300	20231205	6.99	10100	-1.49	20240115	9650	3.11	20240104	10220	-2.64	20230721	1960	407.65	20230119	0.00	N	391060	500	25 억		87976	N	N	0	N	00	N
35	20240116	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-90	5	-0.90	86581890	8686	18.90	10000	10010	9910	13050	7030	10040	9967.98	1.73	0	-59	10206	10122	10016	9932	9826	10165	9975	26	3010	500	7020	10	1	5100000	507	78.35	1.10	12	0.17	127.00	9040.00	10220	20230721	-2.64	9300	20231205	6.99	10100	-1.49	20240115	9650	3.11	20240104	10220	-2.64	20230721	1960	407.65	20230119	0.00	N	391060	500	25 억		87976	N	N	0	N	00	N
36	20240116	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-90	5	-0.90	51793670	5190	11.29	10000	10010	9910	13050	7030	10040	9979.51	1.73	0	-71	10206	10122	10016	9932	9826	10165	9975	26	3010	500	7020	10	1	5100000	507	78.35	1.10	12	0.10	127.00	9040.00	10220	20230721	-2.64	9300	20231205	6.99	10100	-1.49	20240115	9650	3.11	20240104	10220	-2.64	20230721	1960	407.65	20230119	0.00	N	391060	500	25 억		87976	N	N	0	N	00	N
37	20240116	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-40	5	-0.40	33498910	3359	7.31	10000	10000	9910	13050	7030	10040	9972.88	1.73	0	-266	10206	10122	10016	9932	9826	10165	9975	26	3010	500	7020	10	1	5100000	510	78.74	1.11	12	0.07	127.00	9040.00	10220	20230721	-2.15	9300	20231205	7.53	10100	-0.99	20240115	9650	3.63	20240104	10220	-2.15	20230721	1960	410.20	20230119	0.00	N	391060	500	25 억		87976	N	N	0	N	00	N
38	20240115	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	60	2	0.60	460057390	45955	168.73	9970	10100	9910	12970	6990	9980	10011.04	1.73	0	-302	10133	10056	9903	9826	9673	10095	9865	26	2990	500	6980	10	1	5100000	512	79.06	1.11	12	0.90	127.00	9040.00	10220	20230721	-1.76	9300	20231205	7.96	10100	-0.59	20240115	9650	4.04	20240104	10220	-1.76	20230721	1960	412.24	20230119	0.00	N	391060	500	25 억		88278	N	N	0	N	00	N
39	20240115	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	458631710	45813	168.21	9970	10100	9910	12970	6990	9980	10010.95	1.73	0	-302	10133	10056	9903	9826	9673	10095	9865	26	2990	500	6980	10	1	5100000	508	78.43	1.10	12	0.90	127.00	9040.00	10220	20230721	-2.54	9300	20231205	7.10	10100	-1.39	20240115	9650	3.21	20240104	10220	-2.54	20230721	1960	408.16	20230119	0.00	N	391060	500	25 억		88278	N	N	0	N	00	N
40	20240115	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-40	5	-0.40	64542760	6483	23.80	9970	9970	9910	12970	6990	9980	9955.69	1.73	0	-663	10133	10056	9903	9826	9673	10095	9865	26	2990	500	6980	10	1	5100000	507	78.27	1.10	12	0.13	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	9980	-0.40	20240112	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230119	0.00	N	391060	500	25 억		88278	N	N	0	N	00	N
41	20240115	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	63419540	6370	23.39	9970	9970	9910	12970	6990	9980	9955.97	1.73	0	-661	10133	10056	9903	9826	9673	10095	9865	26	2990	500	6980	10	1	5100000	507	78.35	1.10	12	0.12	127.00	9040.00	10220	20230721	-2.64	9300	20231205	6.99	9980	-0.30	20240112	9650	3.11	20240104	10220	-2.64	20230721	1960	407.65	20230119	0.00	N	391060	500	25 억		88278	N	N	0	N	00	N
42	20240115	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-40	5	-0.40	62096190	6237	22.90	9970	9970	9910	12970	6990	9980	9956.10	1.73	0	-666	10133	10056	9903	9826	9673	10095	9865	26	2990	500	6980	10	1	5100000	507	78.27	1.10	12	0.12	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	9980	-0.40	20240112	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230119	0.00	N	391060	500	25 억		88278	N	N	0	N	00	N
43	20240115	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-50	5	-0.50	61847800	6212	22.81	9970	9970	9910	12970	6990	9980	9956.18	1.73	0	-666	10133	10056	9903	9826	9673	10095	9865	26	2990	500	6980	10	1	5100000	506	78.19	1.10	12	0.12	127.00	9040.00	10220	20230721	-2.84	9300	20231205	6.77	9980	-0.50	20240112	9650	2.90	20240104	10220	-2.84	20230721	1960	406.63	20230119	0.00	N	391060	500	25 억		88278	N	N	0	N	00	N
44	20240115	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-60	5	-0.60	9513710	957	3.51	9970	9970	9910	12970	6990	9980	9941.18	1.73	0	89	10133	10056	9903	9826	9673	10095	9865	26	2990	500	6980	10	1	5100000	506	78.11	1.10	12	0.02	127.00	9040.00	10220	20230721	-2.94	9300	20231205	6.67	9980	-0.60	20240112	9650	2.80	20240104	10220	-2.94	20230721	1960	406.12	20230119	0.00	N	391060	500	25 억		88278	N	N	0	N	00	N
45	20240115	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	2163330	217	0.80	9970	9970	9960	12970	6990	9980	9969.26	1.73	0	0	10133	10056	9903	9826	9673	10095	9865	26	2990	500	6980	10	1	5100000	508	78.43	1.10	12	0.00	127.00	9040.00	10220	20230721	-2.54	9300	20231205	7.10	9980	-0.20	20240112	9650	3.21	20240104	10220	-2.54	20230721	1960	408.16	20230119	0.00	N	391060	500	25 억		88278	N	N	0	N	00	N
46	20240112	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	190	2	1.94	268966820	27236	203.86	9790	9980	9750	12720	6860	9790	9875.42	1.76	0	-1284	9970	9880	9800	9710	9630	9840	9670	26	2930	500	6850	10	1	5100000	509	78.58	1.10	12	0.53	127.00	9040.00	10220	20230721	-2.35	9300	20231205	7.31	9980	0.00	20240112	9650	3.42	20240104	10220	-2.35	20230721	1960	409.18	20230119	0.00	N	391060	500	25 억		89562	N	N	0	N	00	N
47	20240112	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	130	2	1.33	223732840	22692	169.85	9790	9920	9750	12720	6860	9790	9859.55	1.76	0	-39	9970	9880	9800	9710	9630	9840	9670	26	2930	500	6850	10	1	5100000	506	78.11	1.10	12	0.44	127.00	9040.00	10220	20230721	-2.94	9300	20231205	6.67	9950	-0.30	20240108	9650	2.80	20240104	10220	-2.94	20230721	1960	406.12	20230119	0.00	N	391060	500	25 억		89562	N	N	0	N	00	N
48	20240112	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	100	2	1.02	161857750	16442	123.07	9790	9890	9750	12720	6860	9790	9844.16	1.76	0	24	9970	9880	9800	9710	9630	9840	9670	26	2930	500	6850	10	1	5100000	504	77.87	1.09	12	0.32	127.00	9040.00	10220	20230721	-3.23	9300	20231205	6.34	9950	-0.60	20240108	9650	2.49	20240104	10220	-3.23	20230721	1960	404.59	20230119	0.00	N	391060	500	25 억		89562	N	N	0	N	00	N
49	20240112	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	60	2	0.61	132249020	13446	100.64	9790	9890	9750	12720	6860	9790	9835.57	1.76	0	24	9970	9880	9800	9710	9630	9840	9670	26	2930	500	6850	10	1	5100000	502	77.56	1.09	12	0.26	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	9950	-1.01	20240108	9650	2.07	20240104	10220	-3.62	20230721	1960	402.55	20230119	0.00	N	391060	500	25 억		89562	N	N	0	N	00	N
50	20240112	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	80	2	0.82	108636660	11050	82.71	9790	9890	9750	12720	6860	9790	9831.37	1.76	0	20	9970	9880	9800	9710	9630	9840	9670	26	2930	500	6850	10	1	5100000	503	77.72	1.09	12	0.22	127.00	9040.00	10220	20230721	-3.42	9300	20231205	6.13	9950	-0.80	20240108	9650	2.28	20240104	10220	-3.42	20230721	1960	403.57	20230119	0.00	N	391060	500	25 억		89562	N	N	0	N	00	N
51	20240112	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	80	2	0.82	93782100	9546	71.45	9790	9870	9750	12720	6860	9790	9824.23	1.76	0	20	9970	9880	9800	9710	9630	9840	9670	26	2930	500	6850	10	1	5100000	503	77.72	1.09	12	0.19	127.00	9040.00	10220	20230721	-3.42	9300	20231205	6.13	9950	-0.80	20240108	9650	2.28	20240104	10220	-3.42	20230721	1960	403.57	20230119	0.00	N	391060	500	25 억		89562	N	N	0	N	00	N
52	20240112	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-40	5	-0.41	14458170	1475	11.04	9790	9820	9750	12720	6860	9790	9802.15	1.76	0	-1	9970	9880	9800	9710	9630	9840	9670	26	2930	500	6850	10	1	5100000	497	76.77	1.08	12	0.03	127.00	9040.00	10220	20230721	-4.60	9300	20231205	4.84	9950	-2.01	20240108	9650	1.04	20240104	10220	-4.60	20230721	1960	397.45	20230119	0.00	N	391060	500	25 억		89562	N	N	0	N	00	N
53	20240112	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	48950	5	0.04	9790	9790	9790	12720	6860	9790	9790.00	1.76	0	-1	9970	9880	9800	9710	9630	9840	9670	26	2930	500	6850	10	1	5100000	499	77.09	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9950	-1.61	20240108	9650	1.45	20240104	10220	-4.21	20230721	1960	399.49	20230119	0.00	N	391060	500	25 억		89562	N	N	0	N	00	N
54	20240111	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-80	5	-0.81	130295730	13360	564.19	9830	9890	9720	12830	6910	9870	9752.67	1.69	0	3157	9943	9906	9863	9826	9783	9885	9805	26	2960	500	6900	10	1	5100000	499	77.09	1.08	12	0.26	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9950	-1.61	20240108	9650	1.45	20240104	10220	-4.21	20230721	1960	399.49	20230119	0.00	N	391060	500	25 억		86405	N	N	0	N	00	N
55	20240111	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-80	5	-0.81	130090140	13339	563.30	9830	9890	9720	12830	6910	9870	9752.62	1.69	0	3157	9943	9906	9863	9826	9783	9885	9805	26	2960	500	6900	10	1	5100000	499	77.09	1.08	12	0.26	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9950	-1.61	20240108	9650	1.45	20240104	10220	-4.21	20230721	1960	399.49	20230119	0.00	N	391060	500	25 억		86405	N	N	0	N	00	N
56	20240111	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-130	5	-1.32	120116030	12315	520.06	9830	9890	9720	12830	6910	9870	9753.64	1.69	0	3122	9943	9906	9863	9826	9783	9885	9805	26	2960	500	6900	10	1	5100000	497	76.69	1.08	12	0.24	127.00	9040.00	10220	20230721	-4.70	9300	20231205	4.73	9950	-2.11	20240108	9650	0.93	20240104	10220	-4.70	20230721	1960	396.94	20230119	0.00	N	391060	500	25 억		86405	N	N	0	N	00	N
57	20240111	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-80	5	-0.81	99523330	10201	430.79	9830	9890	9720	12830	6910	9870	9756.23	1.69	0	3077	9943	9906	9863	9826	9783	9885	9805	26	2960	500	6900	10	1	5100000	499	77.09	1.08	12	0.20	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9950	-1.61	20240108	9650	1.45	20240104	10220	-4.21	20230721	1960	399.49	20230119	0.00	N	391060	500	25 억		86405	N	N	0	N	00	N
58	20240111	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-80	5	-0.81	98788930	10126	427.62	9830	9890	9720	12830	6910	9870	9755.97	1.69	0	3077	9943	9906	9863	9826	9783	9885	9805	26	2960	500	6900	10	1	5100000	499	77.09	1.08	12	0.20	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9950	-1.61	20240108	9650	1.45	20240104	10220	-4.21	20230721	1960	399.49	20230119	0.00	N	391060	500	25 억		86405	N	N	0	N	00	N
59	20240111	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-80	5	-0.81	98534390	10100	426.52	9830	9890	9720	12830	6910	9870	9755.88	1.69	0	3077	9943	9906	9863	9826	9783	9885	9805	26	2960	500	6900	10	1	5100000	499	77.09	1.08	12	0.20	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9950	-1.61	20240108	9650	1.45	20240104	10220	-4.21	20230721	1960	399.49	20230119	0.00	N	391060	500	25 억		86405	N	N	0	N	00	N
60	20240111	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-80	5	-0.81	98270360	10073	425.38	9830	9890	9720	12830	6910	9870	9755.82	1.69	0	3077	9943	9906	9863	9826	9783	9885	9805	26	2960	500	6900	10	1	5100000	499	77.09	1.08	12	0.20	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9950	-1.61	20240108	9650	1.45	20240104	10220	-4.21	20230721	1960	399.49	20230119	0.00	N	391060	500	25 억		86405	N	N	0	N	00	N
61	20240111	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-120	5	-1.22	77204460	7915	334.25	9830	9890	9750	12830	6910	9870	9754.20	1.69	0	3000	9943	9906	9863	9826	9783	9885	9805	26	2960	500	6900	10	1	5100000	497	76.77	1.08	12	0.16	127.00	9040.00	10220	20230721	-4.60	9300	20231205	4.84	9950	-2.01	20240108	9650	1.04	20240104	10220	-4.60	20230721	1960	397.45	20230119	0.00	N	391060	500	25 억		86405	N	N	0	N	00	N
62	20240110	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	20	2	0.20	23378280	2368	86.05	9890	9900	9820	12800	6900	9850	9872.58	1.69	0	-4	9970	9910	9870	9810	9770	9890	9790	26	2950	500	6890	10	1	5100000	503	77.72	1.09	12	0.05	127.00	9040.00	10220	20230721	-3.42	9300	20231205	6.13	9950	-0.80	20240108	9650	2.28	20240104	10220	-3.42	20230721	1960	403.57	20230119	0.00	N	391060	500	25 억		86409	N	N	0	N	00	N
63	20240110	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	20	2	0.20	23348670	2365	85.94	9890	9900	9820	12800	6900	9850	9872.59	1.69	0	-4	9970	9910	9870	9810	9770	9890	9790	26	2950	500	6890	10	1	5100000	503	77.72	1.09	12	0.05	127.00	9040.00	10220	20230721	-3.42	9300	20231205	6.13	9950	-0.80	20240108	9650	2.28	20240104	10220	-3.42	20230721	1960	403.57	20230119	0.00	N	391060	500	25 억		86409	N	N	0	N	00	N
64	20240110	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-20	5	-0.20	19446170	1969	71.55	9890	9900	9820	12800	6900	9850	9876.17	1.69	0	-4	9970	9910	9870	9810	9770	9890	9790	26	2950	500	6890	10	1	5100000	501	77.40	1.09	12	0.04	127.00	9040.00	10220	20230721	-3.82	9300	20231205	5.70	9950	-1.21	20240108	9650	1.87	20240104	10220	-3.82	20230721	1960	401.53	20230119	0.00	N	391060	500	25 억		86409	N	N	0	N	00	N
65	20240110	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	20	2	0.20	18148570	1837	66.75	9890	9900	9820	12800	6900	9850	9879.46	1.69	0	-4	9970	9910	9870	9810	9770	9890	9790	26	2950	500	6890	10	1	5100000	503	77.72	1.09	12	0.04	127.00	9040.00	10220	20230721	-3.42	9300	20231205	6.13	9950	-0.80	20240108	9650	2.28	20240104	10220	-3.42	20230721	1960	403.57	20230119	0.00	N	391060	500	25 억		86409	N	N	0	N	00	N
66	20240110	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-20	5	-0.20	16516390	1671	60.72	9890	9900	9820	12800	6900	9850	9884.14	1.69	0	-4	9970	9910	9870	9810	9770	9890	9790	26	2950	500	6890	10	1	5100000	501	77.40	1.09	12	0.03	127.00	9040.00	10220	20230721	-3.82	9300	20231205	5.70	9950	-1.21	20240108	9650	1.87	20240104	10220	-3.82	20230721	1960	401.53	20230119	0.00	N	391060	500	25 억		86409	N	N	0	N	00	N
67	20240110	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-20	5	-0.20	14943590	1511	54.91	9890	9900	9820	12800	6900	9850	9889.87	1.69	0	-4	9970	9910	9870	9810	9770	9890	9790	26	2950	500	6890	10	1	5100000	501	77.40	1.09	12	0.03	127.00	9040.00	10220	20230721	-3.82	9300	20231205	5.70	9950	-1.21	20240108	9650	1.87	20240104	10220	-3.82	20230721	1960	401.53	20230119	0.00	N	391060	500	25 억		86409	N	N	0	N	00	N
68	20240110	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	30	2	0.30	12220870	1235	44.88	9890	9900	9880	12800	6900	9850	9895.44	1.69	0	-4	9970	9910	9870	9810	9770	9890	9790	26	2950	500	6890	10	1	5100000	504	77.80	1.09	12	0.02	127.00	9040.00	10220	20230721	-3.33	9300	20231205	6.24	9950	-0.70	20240108	9650	2.38	20240104	10220	-3.33	20230721	1960	404.08	20230119	0.00	N	391060	500	25 억		86409	N	N	0	N	00	N
69	20240110	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	40	2	0.41	454940	46	1.67	9890	9890	9890	12800	6900	9850	9890.00	1.69	0	0	9970	9910	9870	9810	9770	9890	9790	26	2950	500	6890	10	1	5100000	504	77.87	1.09	12	0.00	127.00	9040.00	10220	20230721	-3.23	9300	20231205	6.34	9950	-0.60	20240108	9650	2.49	20240104	10220	-3.23	20230721	1960	404.59	20230119	0.00	N	391060	500	25 억		86409	N	N	0	N	00	N
70	20240109	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-40	5	-0.40	27157730	2752	70.06	9890	9930	9830	12850	6930	9890	9868.36	1.69	0	-13	9996	9942	9896	9842	9796	9920	9820	26	2960	500	6920	10	1	5100000	502	77.56	1.09	12	0.05	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	9950	-1.01	20240108	9650	2.07	20240104	10220	-3.62	20230721	1960	402.55	20230109	0.00	N	391060	500	25 억		86422	N	N	0	N	00	N
71	20240109	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-60	5	-0.61	27147880	2751	70.04	9890	9930	9830	12850	6930	9890	9868.37	1.69	0	-13	9996	9942	9896	9842	9796	9920	9820	26	2960	500	6920	10	1	5100000	501	77.40	1.09	12	0.05	127.00	9040.00	10220	20230721	-3.82	9300	20231205	5.70	9950	-1.21	20240108	9650	1.87	20240104	10220	-3.82	20230721	1960	401.53	20230109	0.00	N	391060	500	25 억		86422	N	N	0	N	00	N
72	20240109	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-50	5	-0.51	26852880	2721	69.27	9890	9930	9840	12850	6930	9890	9868.75	1.69	0	-9	9996	9942	9896	9842	9796	9920	9820	26	2960	500	6920	10	1	5100000	502	77.48	1.09	12	0.05	127.00	9040.00	10220	20230721	-3.72	9300	20231205	5.81	9950	-1.11	20240108	9650	1.97	20240104	10220	-3.72	20230721	1960	402.04	20230109	0.00	N	391060	500	25 억		86422	N	N	0	N	00	N
73	20240109	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-40	5	-0.40	26587000	2694	68.58	9890	9930	9850	12850	6930	9890	9868.97	1.69	0	-2	9996	9942	9896	9842	9796	9920	9820	26	2960	500	6920	10	1	5100000	502	77.56	1.09	12	0.05	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	9950	-1.01	20240108	9650	2.07	20240104	10220	-3.62	20230721	1960	402.55	20230109	0.00	N	391060	500	25 억		86422	N	N	0	N	00	N
74	20240109	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	4627380	467	11.89	9890	9930	9870	12850	6930	9890	9908.74	1.69	0	-2	9996	9942	9896	9842	9796	9920	9820	26	2960	500	6920	10	1	5100000	504	77.87	1.09	12	0.01	127.00	9040.00	10220	20230721	-3.23	9300	20231205	6.34	9950	-0.60	20240108	9650	2.49	20240104	10220	-3.23	20230721	1960	404.59	20230109	0.00	N	391060	500	25 억		86422	N	N	0	N	00	N
75	20240109	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	4607600	465	11.84	9890	9930	9870	12850	6930	9890	9908.82	1.69	0	-2	9996	9942	9896	9842	9796	9920	9820	26	2960	500	6920	10	1	5100000	505	77.95	1.10	12	0.01	127.00	9040.00	10220	20230721	-3.13	9300	20231205	6.45	9950	-0.50	20240108	9650	2.59	20240104	10220	-3.13	20230721	1960	405.10	20230109	0.00	N	391060	500	25 억		86422	N	N	0	N	00	N
76	20240109	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	4607600	465	11.84	9890	9930	9870	12850	6930	9890	9908.82	1.69	0	-2	9996	9942	9896	9842	9796	9920	9820	26	2960	500	6920	10	1	5100000	505	77.95	1.10	12	0.01	127.00	9040.00	10220	20230721	-3.13	9300	20231205	6.45	9950	-0.50	20240108	9650	2.59	20240104	10220	-3.13	20230721	1960	405.10	20230109	0.00	N	391060	500	25 억		86422	N	N	0	N	00	N
77	20240109	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-20	5	-0.20	197460	20	0.51	9890	9890	9870	12850	6930	9890	9873.00	1.69	0	0	9996	9942	9896	9842	9796	9920	9820	26	2960	500	6920	10	1	5100000	503	77.72	1.09	12	0.00	127.00	9040.00	10220	20230721	-3.42	9300	20231205	6.13	9950	-0.80	20240108	9650	2.28	20240104	10220	-3.42	20230721	1960	403.57	20230109	0.00	N	391060	500	25 억		86422	N	N	0	N	00	N
78	20240108	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-40	5	-0.40	38925040	3928	143.62	9940	9950	9850	12900	6960	9930	9909.63	1.69	0	207	9990	9960	9900	9870	9810	9975	9885	26	2970	500	6950	10	1	5100000	504	77.87	1.09	12	0.08	127.00	9040.00	10220	20230721	-3.23	9300	20231205	6.34	9950	-0.60	20240108	9650	2.49	20240104	10220	-3.23	20230721	1960	404.59	20230109	0.00	N	391060	500	25 억		86215	N	N	0	N	00	N
79	20240108	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-80	5	-0.81	38915150	3927	143.58	9940	9950	9850	12900	6960	9930	9909.64	1.69	0	207	9990	9960	9900	9870	9810	9975	9885	26	2970	500	6950	10	1	5100000	502	77.56	1.09	12	0.08	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	9950	-1.01	20240108	9650	2.07	20240104	10220	-3.62	20230721	1960	402.55	20230109	0.00	N	391060	500	25 억		86215	N	N	0	N	00	N
80	20240108	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-50	5	-0.50	32805240	3308	120.95	9940	9950	9870	12900	6960	9930	9916.94	1.69	0	203	9990	9960	9900	9870	9810	9975	9885	26	2970	500	6950	10	1	5100000	504	77.80	1.09	12	0.06	127.00	9040.00	10220	20230721	-3.33	9300	20231205	6.24	9950	-0.70	20240108	9650	2.38	20240104	10220	-3.33	20230721	1960	404.08	20230109	0.00	N	391060	500	25 억		86215	N	N	0	N	00	N
81	20240108	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-40	5	-0.40	30522000	3077	112.50	9940	9950	9890	12900	6960	9930	9919.40	1.69	0	203	9990	9960	9900	9870	9810	9975	9885	26	2970	500	6950	10	1	5100000	504	77.87	1.09	12	0.06	127.00	9040.00	10220	20230721	-3.23	9300	20231205	6.34	9950	-0.60	20240108	9650	2.49	20240104	10220	-3.23	20230721	1960	404.59	20230109	0.00	N	391060	500	25 억		86215	N	N	0	N	00	N
82	20240108	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-20	5	-0.20	29018510	2925	106.95	9940	9950	9900	12900	6960	9930	9920.86	1.69	0	83	9990	9960	9900	9870	9810	9975	9885	26	2970	500	6950	10	1	5100000	505	78.03	1.10	12	0.06	127.00	9040.00	10220	20230721	-3.03	9300	20231205	6.56	9950	-0.40	20240108	9650	2.69	20240104	10220	-3.03	20230721	1960	405.61	20230109	0.00	N	391060	500	25 억		86215	N	N	0	N	00	N
83	20240108	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	19016730	1915	70.02	9940	9950	9900	12900	6960	9930	9930.41	1.69	0	83	9990	9960	9900	9870	9810	9975	9885	26	2970	500	6950	10	1	5100000	506	78.11	1.10	12	0.04	127.00	9040.00	10220	20230721	-2.94	9300	20231205	6.67	9950	-0.30	20240108	9650	2.80	20240104	10220	-2.94	20230721	1960	406.12	20230109	0.00	N	391060	500	25 억		86215	N	N	0	N	00	N
84	20240108	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	16685380	1680	61.43	9940	9950	9900	12900	6960	9930	9931.77	1.69	0	83	9990	9960	9900	9870	9810	9975	9885	26	2970	500	6950	10	1	5100000	507	78.27	1.10	12	0.03	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	9950	-0.10	20240108	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230109	0.00	N	391060	500	25 억		86215	N	N	0	N	00	N
85	20240108	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	1590400	160	5.85	9940	9940	9940	12900	6960	9930	9940.00	1.69	0	0	9990	9960	9900	9870	9810	9975	9885	26	2970	500	6950	10	1	5100000	507	78.27	1.10	12	0.00	127.00	9040.00	10220	20230721	-2.74	9300	20231205	6.88	9940	0.00	20240108	9650	3.01	20240104	10220	-2.74	20230721	1960	407.14	20230109	0.00	N	391060	500	25 억		86215	N	N	0	N	00	N
86	20240105	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	80	2	0.81	27040360	2735	24.11	9850	9930	9840	12800	6900	9850	9886.79	1.69	0	3	9996	9922	9786	9712	9576	9960	9750	26	2950	500	6890	10	1	5100000	506	78.19	1.10	12	0.05	127.00	9040.00	10220	20230721	-2.84	9300	20231205	6.77	9930	0.00	20240105	9650	2.90	20240104	10220	-2.84	20230721	1950	409.23	20230106	0.00	N	391060	500	25 억		86212	N	N	0	N	00	N
87	20240105	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	80	2	0.81	25650160	2595	22.87	9850	9930	9840	12800	6900	9850	9884.45	1.69	0	3	9996	9922	9786	9712	9576	9960	9750	26	2950	500	6890	10	1	5100000	506	78.19	1.10	12	0.05	127.00	9040.00	10220	20230721	-2.84	9300	20231205	6.77	9930	0.00	20240105	9650	2.90	20240104	10220	-2.84	20230721	1950	409.23	20230106	0.00	N	391060	500	25 억		86212	N	N	0	N	00	N
88	20240105	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	10	2	0.10	3533990	359	3.16	9850	9860	9840	12800	6900	9850	9843.98	1.69	0	-8	9996	9922	9786	9712	9576	9960	9750	26	2950	500	6890	10	1	5100000	503	77.64	1.09	12	0.01	127.00	9040.00	10220	20230721	-3.52	9300	20231205	6.02	9860	0.00	20240104	9650	2.18	20240104	10220	-3.52	20230721	1950	405.64	20230106	0.00	N	391060	500	25 억		86212	N	N	0	N	00	N
89	20240105	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	0	3	0.00	3514270	357	3.15	9850	9860	9840	12800	6900	9850	9843.89	1.69	0	-8	9996	9922	9786	9712	9576	9960	9750	26	2950	500	6890	10	1	5100000	502	77.56	1.09	12	0.01	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	9860	0.00	20240104	9650	2.07	20240104	10220	-3.62	20230721	1950	405.13	20230106	0.00	N	391060	500	25 억		86212	N	N	0	N	00	N
90	20240105	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-10	5	-0.10	3346800	340	3.00	9850	9850	9840	12800	6900	9850	9843.53	1.69	0	-5	9996	9922	9786	9712	9576	9960	9750	26	2950	500	6890	10	1	5100000	502	77.48	1.09	12	0.01	127.00	9040.00	10220	20230721	-3.72	9300	20231205	5.81	9860	-0.20	20240104	9650	1.97	20240104	10220	-3.72	20230721	1950	404.62	20230106	0.00	N	391060	500	25 억		86212	N	N	0	N	00	N
91	20240105	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	0	3	0.00	1782230	181	1.60	9850	9850	9840	12800	6900	9850	9846.57	1.69	0	-5	9996	9922	9786	9712	9576	9960	9750	26	2950	500	6890	10	1	5100000	502	77.56	1.09	12	0.00	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	9860	-0.10	20240104	9650	2.07	20240104	10220	-3.62	20230721	1950	405.13	20230106	0.00	N	391060	500	25 억		86212	N	N	0	N	00	N
92	20240105	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	0	3	0.00	78800	8	0.07	9850	9850	9850	12800	6900	9850	9850.00	1.69	0	0	9996	9922	9786	9712	9576	9960	9750	26	2950	500	6890	10	1	5100000	502	77.56	1.09	12	0.00	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	9860	-0.10	20240104	9650	2.07	20240104	10220	-3.62	20230721	1950	405.13	20230106	0.00	N	391060	500	25 억		86212	N	N	0	N	00	N
93	20240105	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	0	3	0.00	39400	4	0.04	9850	9850	9850	12800	6900	9850	9850.00	1.69	0	0	9996	9922	9786	9712	9576	9960	9750	26	2950	500	6890	10	1	5100000	502	77.56	1.09	12	0.00	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	9860	-0.10	20240104	9650	2.07	20240104	10220	-3.62	20230721	1950	405.13	20230106	0.00	N	391060	500	25 억		86212	N	N	0	N	00	N
94	20240104	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	60	2	0.61	110884030	11346	316.75	9800	9860	9650	12720	6860	9790	9772.96	1.69	0	45	9816	9802	9796	9782	9776	9800	9780	26	2930	500	6850	10	1	5100000	502	77.56	1.09	12	0.22	127.00	9040.00	10220	20230721	-3.62	9300	20231205	5.91	9860	-0.10	20240104	9650	2.07	20240104	10220	-3.62	20230721	1945	406.43	20230104	0.00	N	391060	500	25 억		86167	N	N	0	N	00	N
95	20240104	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	70	2	0.72	108352520	11089	309.58	9800	9860	9650	12720	6860	9790	9771.17	1.69	0	39	9816	9802	9796	9782	9776	9800	9780	26	2930	500	6850	10	1	5100000	503	77.64	1.09	12	0.22	127.00	9040.00	10220	20230721	-3.52	9300	20231205	6.02	9860	0.00	20240104	9650	2.18	20240104	10220	-3.52	20230721	1945	406.94	20230104	0.00	N	391060	500	25 억		86167	N	N	0	N	00	N
96	20240104	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-60	5	-0.61	77486260	7952	222.00	9800	9800	9650	12720	6860	9790	9744.25	1.69	0	232	9816	9802	9796	9782	9776	9800	9780	26	2930	500	6850	10	1	5100000	496	76.61	1.08	12	0.16	127.00	9040.00	10220	20230721	-4.79	9300	20231205	4.62	9810	-0.82	20240103	9650	0.83	20240104	10220	-4.79	20230721	1945	400.26	20230104	0.00	N	391060	500	25 억		86167	N	N	0	N	00	N
97	20240104	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-70	5	-0.72	47729260	4899	136.77	9800	9800	9650	12720	6860	9790	9742.65	1.69	0	-346	9816	9802	9796	9782	9776	9800	9780	26	2930	500	6850	10	1	5100000	496	76.54	1.08	12	0.10	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	9810	-0.92	20240103	9650	0.73	20240104	10220	-4.89	20230721	1945	399.74	20230104	0.00	N	391060	500	25 억		86167	N	N	0	N	00	N
98	20240104	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-90	5	-0.92	27609250	2822	78.78	9800	9800	9700	12720	6860	9790	9783.58	1.69	0	-624	9816	9802	9796	9782	9776	9800	9780	26	2930	500	6850	10	1	5100000	495	76.38	1.07	12	0.06	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	9810	-1.12	20240103	9700	0.00	20240104	10220	-5.09	20230721	1945	398.71	20230104	0.00	N	391060	500	25 억		86167	N	N	0	N	00	N
99	20240104	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	3985150	407	11.36	9800	9800	9790	12720	6860	9790	9791.52	1.69	0	0	9816	9802	9796	9782	9776	9800	9780	26	2930	500	6850	10	1	5100000	499	77.09	1.08	12	0.01	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9810	-0.20	20240103	9700	0.93	20240102	10220	-4.21	20230721	1945	403.34	20230104	0.00	N	391060	500	25 억		86167	N	N	0	N	00	N
100	20240104	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	1400090	143	3.99	9800	9800	9790	12720	6860	9790	9790.84	1.69	0	0	9816	9802	9796	9782	9776	9800	9780	26	2930	500	6850	10	1	5100000	499	77.09	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9810	-0.20	20240103	9700	0.93	20240102	10220	-4.21	20230721	1945	403.34	20230104	0.00	N	391060	500	25 억		86167	N	N	0	N	00	N
101	20240104	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	793110	81	2.26	9800	9800	9790	12720	6860	9790	9791.48	1.69	0	0	9816	9802	9796	9782	9776	9800	9780	26	2930	500	6850	10	1	5100000	499	77.09	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9810	-0.20	20240103	9700	0.93	20240102	10220	-4.21	20230721	1945	403.34	20230104	0.00	N	391060	500	25 억		86167	N	N	0	N	00	N
102	20240103	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	35094930	3582	95.65	9790	9810	9790	12720	6860	9790	9797.58	1.69	0	199	9850	9820	9760	9730	9670	9835	9745	26	2930	500	6850	10	1	5100000	499	77.09	1.08	12	0.07	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9810	-0.20	20240103	9700	0.93	20240102	10220	-4.21	20230721	1945	403.34	20230104	0.00	N	391060	500	25 억		85968	N	N	0	N	00	N
103	20240103	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	35094930	3582	95.65	9790	9810	9790	12720	6860	9790	9797.58	1.69	0	199	9850	9820	9760	9730	9670	9835	9745	26	2930	500	6850	10	1	5100000	499	77.09	1.08	12	0.07	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9810	-0.20	20240103	9700	0.93	20240102	10220	-4.21	20230721	1945	403.34	20230104	0.00	N	391060	500	25 억		85968	N	N	0	N	00	N
104	20240103	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	10	2	0.10	26966930	2752	73.48	9790	9810	9790	12720	6860	9790	9799.03	1.69	0	199	9850	9820	9760	9730	9670	9835	9745	26	2930	500	6850	10	1	5100000	500	77.17	1.08	12	0.05	127.00	9040.00	10220	20230721	-4.11	9300	20231205	5.38	9810	-0.10	20240103	9700	1.03	20240102	10220	-4.11	20230721	1945	403.86	20230104	0.00	N	391060	500	25 억		85968	N	N	0	N	00	N
105	20240103	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	10	2	0.10	7445330	760	20.29	9790	9810	9790	12720	6860	9790	9796.49	1.69	0	199	9850	9820	9760	9730	9670	9835	9745	26	2930	500	6850	10	1	5100000	500	77.17	1.08	12	0.01	127.00	9040.00	10220	20230721	-4.11	9300	20231205	5.38	9810	-0.10	20240103	9700	1.03	20240102	10220	-4.11	20230721	1945	403.86	20230104	0.00	N	391060	500	25 억		85968	N	N	0	N	00	N
106	20240103	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	10	2	0.10	6190930	632	16.88	9790	9810	9790	12720	6860	9790	9795.78	1.69	0	199	9850	9820	9760	9730	9670	9835	9745	26	2930	500	6850	10	1	5100000	500	77.17	1.08	12	0.01	127.00	9040.00	10220	20230721	-4.11	9300	20231205	5.38	9810	-0.10	20240103	9700	1.03	20240102	10220	-4.11	20230721	1945	403.86	20230104	0.00	N	391060	500	25 억		85968	N	N	0	N	00	N
107	20240103	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	10	2	0.10	6063530	619	16.53	9790	9810	9790	12720	6860	9790	9795.69	1.69	0	199	9850	9820	9760	9730	9670	9835	9745	26	2930	500	6850	10	1	5100000	500	77.17	1.08	12	0.01	127.00	9040.00	10220	20230721	-4.11	9300	20231205	5.38	9810	-0.10	20240103	9700	1.03	20240102	10220	-4.11	20230721	1945	403.86	20230104	0.00	N	391060	500	25 억		85968	N	N	0	N	00	N
108	20240103	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	10	2	0.10	4818890	492	13.14	9790	9810	9790	12720	6860	9790	9794.49	1.69	0	199	9850	9820	9760	9730	9670	9835	9745	26	2930	500	6850	10	1	5100000	500	77.17	1.08	12	0.01	127.00	9040.00	10220	20230721	-4.11	9300	20231205	5.38	9810	-0.10	20240103	9700	1.03	20240102	10220	-4.11	20230721	1945	403.86	20230104	0.00	N	391060	500	25 억		85968	N	N	0	N	00	N
109	20240103	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	2097060	214	5.71	9790	9800	9790	12720	6860	9790	9799.35	1.69	0	200	9850	9820	9760	9730	9670	9835	9745	26	2930	500	6850	10	1	5100000	499	77.09	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9800	-0.10	20240103	9700	0.93	20240102	10220	-4.21	20230721	1945	403.34	20230104	0.00	N	391060	500	25 억		85968	N	N	0	N	00	N
110	20240102	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	70	2	0.72	36617870	3745	12.36	9700	9790	9700	12630	6810	9720	9777.80	1.69	0	-372	9800	9760	9710	9670	9620	9780	9690	26	2910	500	6800	10	1	5100000	499	77.09	1.08	12	0.07	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9790	0.00	20240102	9700	0.93	20240102	10220	-4.21	20230721	1945	403.34	20230102	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
111	20240102	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	70	2	0.72	30019410	3071	10.14	9700	9790	9700	12630	6810	9720	9775.13	1.69	0	-7	9800	9760	9710	9670	9620	9780	9690	26	2910	500	6800	10	1	5100000	499	77.09	1.08	12	0.06	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	9790	0.00	20240102	9700	0.93	20240102	10220	-4.21	20230721	1945	403.34	20230102	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
112	20240102	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	50	2	0.51	29677340	3036	10.02	9700	9790	9700	12630	6810	9720	9775.14	1.69	0	-5	9800	9760	9710	9670	9620	9780	9690	26	2910	500	6800	10	1	5100000	498	76.93	1.08	12	0.06	127.00	9040.00	10220	20230721	-4.40	9300	20231205	5.05	9790	-0.20	20240102	9700	0.72	20240102	10220	-4.40	20230721	1945	402.31	20230102	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
113	20240102	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	29511270	3019	9.96	9700	9790	9700	12630	6810	9720	9775.18	1.69	0	-1	9800	9760	9710	9670	9620	9780	9690	26	2910	500	6800	10	1	5100000	496	76.61	1.08	12	0.06	127.00	9040.00	10220	20230721	-4.79	9300	20231205	4.62	9790	-0.61	20240102	9700	0.31	20240102	10220	-4.79	20230721	1945	400.26	20230102	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
114	20240102	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	29336130	3001	9.91	9700	9790	9700	12630	6810	9720	9775.45	1.69	0	-1	9800	9760	9710	9670	9620	9780	9690	26	2910	500	6800	10	1	5100000	496	76.61	1.08	12	0.06	127.00	9040.00	10220	20230721	-4.79	9300	20231205	4.62	9790	-0.61	20240102	9700	0.31	20240102	10220	-4.79	20230721	1945	400.26	20230102	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
115	20240102	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	29073420	2974	9.82	9700	9790	9700	12630	6810	9720	9775.86	1.69	0	-1	9800	9760	9710	9670	9620	9780	9690	26	2910	500	6800	10	1	5100000	496	76.61	1.08	12	0.06	127.00	9040.00	10220	20230721	-4.79	9300	20231205	4.62	9790	-0.61	20240102	9700	0.31	20240102	10220	-4.79	20230721	1945	400.26	20230102	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
116	20240102	101123	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	1.69	0	0	9800	9760	9710	9670	9620	9780	9690	26	2910	500	6800	10	1	5100000	496	76.54	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	0	0.00	0	0	0.00	0	10220	-4.89	20230721	1945	399.74	20230102	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
117	20240102	091107	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	1.69	0	0	9800	9760	9710	9670	9620	9780	9690	26	2910	500	6800	10	1	5100000	496	76.54	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	0	0.00	0	0	0.00	0	10220	-4.89	20230721	1945	399.74	20230102	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N