KissMeData/433530/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	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2238120	1069	42.59	2120	2120	2090	2715	1465	2090	2093.66	0.01	0	-1025	2123	2106	2093	2076	2063	2115	2085	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.42	2000	20230118	4.75	2135	-1.87	20240111	2060	1.70	20240104	2215	-5.42	20230605	2010	4.23	20230125	0.00	N	433530	100	4 억		596	N	N	0	N	00	N
3	20240123	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1151355	550	21.91	2120	2120	2090	2715	1465	2090	2093.37	0.01	0	-526	2123	2106	2093	2076	2063	2115	2085	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.64	2000	20230118	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2010	3.98	20230125	0.00	N	433530	100	4 억		596	N	N	0	N	00	N
4	20240123	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	4240	2	0.08	2120	2120	2120	2715	1465	2090	2120.00	0.01	0	0	2123	2106	2093	2076	2063	2115	2085	4	625	100	1460	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	2000	20230118	6.00	2135	-0.70	20240111	2060	2.91	20240104	2215	-4.29	20230605	2010	5.47	20230125	0.00	N	433530	100	4 억		596	N	N	0	N	00	N
5	20240123	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2123	2106	2093	2076	2063	2115	2085	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	2000	20230118	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2010	3.98	20230125	0.00	N	433530	100	4 억		596	N	N	0	N	00	N
6	20240119	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7712845	3697	40.63	2085	2115	2080	2715	1465	2090	2086.24	0.01	0	-1217	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	85	115.56	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.09	2000	20230118	4.00	2135	-2.58	20240111	2060	0.97	20240104	2215	-6.09	20230605	2010	3.48	20230119	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
7	20240119	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7633765	3659	40.21	2085	2115	2080	2715	1465	2090	2086.30	0.01	0	-1187	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	85	115.56	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.09	2000	20230118	4.00	2135	-2.58	20240111	2060	0.97	20240104	2215	-6.09	20230605	2010	3.48	20230119	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
8	20240119	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4438865	2126	23.36	2085	2115	2085	2715	1465	2090	2087.90	0.01	0	-937	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.87	2000	20230118	4.25	2135	-2.34	20240111	2060	1.21	20240104	2215	-5.87	20230605	2010	3.73	20230119	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
9	20240119	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1590220	761	8.36	2085	2115	2085	2715	1465	2090	2089.65	0.01	0	-705	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.64	2000	20230118	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2010	3.98	20230119	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
10	20240119	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1124100	538	5.91	2085	2115	2085	2715	1465	2090	2089.41	0.01	0	-492	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.64	2000	20230118	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2010	3.98	20230119	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
11	20240119	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	676840	324	3.56	2085	2115	2085	2715	1465	2090	2089.01	0.01	0	-278	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.64	2000	20230118	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2010	3.98	20230119	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
12	20240119	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	359160	172	1.89	2085	2115	2085	2715	1465	2090	2088.14	0.01	0	-126	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	2000	20230118	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2010	3.98	20230119	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
13	20240119	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	25020	12	0.13	2085	2085	2085	2715	1465	2090	2085.00	0.01	0	-12	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	2000	20230118	4.25	2135	-2.34	20240111	2060	1.21	20240104	2215	-5.87	20230605	2010	3.73	20230119	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
14	20240118	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	19029975	9100	564.87	2100	2100	2090	2730	1470	2100	2091.21	0.01	0	-3446	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.22	18.00	1991.00	2215	20230605	-5.64	2000	20230112	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2000	4.50	20230118	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
15	20240118	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	18430135	8813	547.05	2100	2100	2090	2730	1470	2100	2091.24	0.01	0	-3161	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.21	18.00	1991.00	2215	20230605	-5.64	2000	20230112	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2000	4.50	20230118	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
16	20240118	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	13125705	6275	389.51	2100	2100	2090	2730	1470	2100	2091.75	0.01	0	-625	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.15	18.00	1991.00	2215	20230605	-5.64	2000	20230112	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2000	4.50	20230118	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
17	20240118	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10509015	5023	311.79	2100	2100	2090	2730	1470	2100	2092.18	0.01	0	-146	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.12	18.00	1991.00	2215	20230605	-5.64	2000	20230112	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2000	4.50	20230118	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
18	20240118	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	8216270	3926	243.70	2100	2100	2090	2730	1470	2100	2092.78	0.01	0	-63	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.10	18.00	1991.00	2215	20230605	-5.64	2000	20230112	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2000	4.50	20230118	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
19	20240118	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	5805905	2773	172.13	2100	2100	2090	2730	1470	2100	2093.73	0.01	0	29	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.07	18.00	1991.00	2215	20230605	-5.64	2000	20230112	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2000	4.50	20230118	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
20	20240118	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	618700	296	18.37	2100	2100	2090	2730	1470	2100	2090.20	0.01	0	8	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.64	2000	20230112	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2000	4.50	20230118	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
21	20240118	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	2000	20230112	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230118	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
22	20240117	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3379185	1611	6.78	2095	2105	2090	2720	1470	2095	2097.57	0.01	0	-3	2135	2115	2105	2085	2075	2110	2080	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.19	2000	20230111	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230118	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
23	20240117	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3379185	1611	6.78	2095	2105	2090	2720	1470	2095	2097.57	0.01	0	-3	2135	2115	2105	2085	2075	2110	2080	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.19	2000	20230111	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230118	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
24	20240117	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3379185	1611	6.78	2095	2105	2090	2720	1470	2095	2097.57	0.01	0	-3	2135	2115	2105	2085	2075	2110	2080	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.19	2000	20230111	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230118	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
25	20240117	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1535155	731	3.08	2095	2105	2090	2720	1470	2095	2100.08	0.01	0	-3	2135	2115	2105	2085	2075	2110	2080	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.19	2000	20230111	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230118	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
26	20240117	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1407055	670	2.82	2095	2105	2090	2720	1470	2095	2100.08	0.01	0	-3	2135	2115	2105	2085	2075	2110	2080	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.19	2000	20230111	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230118	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
27	20240117	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	148660	71	0.30	2095	2105	2090	2720	1470	2095	2093.80	0.01	0	-4	2135	2115	2105	2085	2075	2110	2080	4	625	100	1460	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	2000	20230111	5.25	2135	-1.41	20240111	2060	2.18	20240104	2215	-4.97	20230605	2000	5.25	20230118	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
28	20240117	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	136050	65	0.27	2095	2095	2090	2720	1470	2095	2093.08	0.01	0	0	2135	2115	2105	2085	2075	2110	2080	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	2000	20230111	4.75	2135	-1.87	20240111	2060	1.70	20240104	2215	-5.42	20230605	2000	4.75	20230118	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
29	20240117	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2135	2115	2105	2085	2075	2110	2080	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	2000	20230111	4.75	2135	-1.87	20240111	2060	1.70	20240104	2215	-5.42	20230605	2000	4.75	20230118	0.00	N	433530	100	4 억		605	N	N	0	N	00	N
30	20240116	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	50330350	23768	1408.89	2125	2125	2095	2730	1470	2100	2117.57	0.02	0	-5858	2140	2120	2105	2085	2070	2117	2082	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.58	18.00	1991.00	2215	20230605	-5.42	2000	20230111	4.75	2135	-1.87	20240111	2060	1.70	20240104	2215	-5.42	20230605	2000	4.75	20230118	0.00	N	433530	100	4 억		776	N	N	0	N	00	N
31	20240116	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	50118735	23667	1402.90	2125	2125	2100	2730	1470	2100	2117.66	0.02	0	-5858	2140	2120	2105	2085	2070	2117	2082	4	630	100	1470	5	1	4105000	87	117.50	1.06	12	0.58	18.00	1991.00	2215	20230605	-4.51	2000	20230111	5.75	2135	-0.94	20240111	2060	2.67	20240104	2215	-4.51	20230605	2000	5.75	20230118	0.00	N	433530	100	4 억		776	N	N	0	N	00	N
32	20240116	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	39700910	18753	1111.62	2125	2125	2100	2730	1470	2100	2117.04	0.02	0	-4742	2140	2120	2105	2085	2070	2117	2082	4	630	100	1470	5	1	4105000	87	117.78	1.06	12	0.46	18.00	1991.00	2215	20230605	-4.29	2000	20230111	6.00	2135	-0.70	20240111	2060	2.91	20240104	2215	-4.29	20230605	2000	6.00	20230118	0.00	N	433530	100	4 억		776	N	N	0	N	00	N
33	20240116	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	36556950	17270	1023.71	2125	2125	2100	2730	1470	2100	2116.79	0.02	0	-3412	2140	2120	2105	2085	2070	2117	2082	4	630	100	1470	5	1	4105000	87	117.78	1.06	12	0.42	18.00	1991.00	2215	20230605	-4.29	2000	20230111	6.00	2135	-0.70	20240111	2060	2.91	20240104	2215	-4.29	20230605	2000	6.00	20230118	0.00	N	433530	100	4 억		776	N	N	0	N	00	N
34	20240116	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	26111710	12343	731.65	2125	2125	2100	2730	1470	2100	2115.51	0.02	0	-2081	2140	2120	2105	2085	2070	2117	2082	4	630	100	1470	5	1	4105000	87	117.78	1.06	12	0.30	18.00	1991.00	2215	20230605	-4.29	2000	20230111	6.00	2135	-0.70	20240111	2060	2.91	20240104	2215	-4.29	20230605	2000	6.00	20230118	0.00	N	433530	100	4 억		776	N	N	0	N	00	N
35	20240116	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	23298470	11016	652.99	2125	2125	2100	2730	1470	2100	2114.97	0.02	0	-754	2140	2120	2105	2085	2070	2117	2082	4	630	100	1470	5	1	4105000	87	117.78	1.06	12	0.27	18.00	1991.00	2215	20230605	-4.29	2000	20230111	6.00	2135	-0.70	20240111	2060	2.91	20240104	2215	-4.29	20230605	2000	6.00	20230118	0.00	N	433530	100	4 억		776	N	N	0	N	00	N
36	20240116	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	10951585	5192	307.77	2125	2125	2100	2730	1470	2100	2109.32	0.02	0	-163	2140	2120	2105	2085	2070	2117	2082	4	630	100	1470	5	1	4105000	87	117.78	1.06	12	0.13	18.00	1991.00	2215	20230605	-4.29	2000	20230111	6.00	2135	-0.70	20240111	2060	2.91	20240104	2215	-4.29	20230605	2000	6.00	20230118	0.00	N	433530	100	4 억		776	N	N	0	N	00	N
37	20240116	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2140	2120	2105	2085	2070	2117	2082	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	2000	20230111	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230118	0.00	N	433530	100	4 억		776	N	N	0	N	00	N
38	20240115	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3554460	1687	35.08	2100	2125	2090	2735	1475	2105	2106.97	0.02	0	-90	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.19	2000	20230109	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230118	0.00	N	433530	100	4 억		866	N	N	0	N	00	N
39	20240115	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3344460	1587	33.00	2100	2125	2090	2735	1475	2105	2107.41	0.02	0	-90	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.19	2000	20230109	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230118	0.00	N	433530	100	4 억		866	N	N	0	N	00	N
40	20240115	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3138525	1489	30.96	2100	2125	2090	2735	1475	2105	2107.81	0.02	0	-90	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.74	2000	20230109	5.50	2135	-1.17	20240111	2060	2.43	20240104	2215	-4.74	20230605	2000	5.50	20230118	0.00	N	433530	100	4 억		866	N	N	0	N	00	N
41	20240115	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3117425	1479	30.75	2100	2125	2090	2735	1475	2105	2107.79	0.02	0	-90	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.74	2000	20230109	5.50	2135	-1.17	20240111	2060	2.43	20240104	2215	-4.74	20230605	2000	5.50	20230118	0.00	N	433530	100	4 억		866	N	N	0	N	00	N
42	20240115	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	2186625	1039	21.61	2100	2125	2090	2735	1475	2105	2104.55	0.02	0	-90	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4105000	87	117.78	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.29	2000	20230109	6.00	2135	-0.70	20240111	2060	2.91	20240104	2215	-4.29	20230605	2000	6.00	20230118	0.00	N	433530	100	4 억		866	N	N	0	N	00	N
43	20240115	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1455280	694	14.43	2100	2105	2090	2735	1475	2105	2096.95	0.02	0	-56	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.97	2000	20230109	5.25	2135	-1.41	20240111	2060	2.18	20240104	2215	-4.97	20230605	2000	5.25	20230118	0.00	N	433530	100	4 억		866	N	N	0	N	00	N
44	20240115	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1440545	687	14.29	2100	2105	2090	2735	1475	2105	2096.86	0.02	0	-51	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.97	2000	20230109	5.25	2135	-1.41	20240111	2060	2.18	20240104	2215	-4.97	20230605	2000	5.25	20230118	0.00	N	433530	100	4 억		866	N	N	0	N	00	N
45	20240115	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	8375	4	0.08	2100	2100	2090	2735	1475	2105	2093.75	0.02	0	0	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	2000	20230109	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2000	4.50	20230118	0.00	N	433530	100	4 억		866	N	N	0	N	00	N
46	20240112	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	10108305	4809	30.29	2085	2110	2085	2700	1460	2080	2101.96	0.02	0	7	2160	2120	2095	2055	2030	2107	2042	4	620	100	1450	5	1	4105000	86	116.94	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.97	2000	20230106	5.25	2135	-1.41	20240111	2060	2.18	20240104	2215	-4.97	20230605	2000	5.25	20230112	0.00	N	433530	100	4 억		859	N	N	0	N	00	N
47	20240112	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	10106200	4808	30.28	2085	2110	2085	2700	1460	2080	2101.96	0.02	0	7	2160	2120	2095	2055	2030	2107	2042	4	620	100	1450	5	1	4105000	87	117.22	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.74	2000	20230106	5.50	2135	-1.17	20240111	2060	2.43	20240104	2215	-4.74	20230605	2000	5.50	20230112	0.00	N	433530	100	4 억		859	N	N	0	N	00	N
48	20240112	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	7115905	3390	21.35	2085	2110	2085	2700	1460	2080	2099.09	0.02	0	7	2160	2120	2095	2055	2030	2107	2042	4	620	100	1450	5	1	4105000	87	117.22	1.06	12	0.08	18.00	1991.00	2215	20230605	-4.74	2000	20230106	5.50	2135	-1.17	20240111	2060	2.43	20240104	2215	-4.74	20230605	2000	5.50	20230112	0.00	N	433530	100	4 억		859	N	N	0	N	00	N
49	20240112	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	6482905	3090	19.46	2085	2110	2085	2700	1460	2080	2098.03	0.02	0	7	2160	2120	2095	2055	2030	2107	2042	4	620	100	1450	5	1	4105000	86	116.67	1.05	12	0.08	18.00	1991.00	2215	20230605	-5.19	2000	20230106	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230112	0.00	N	433530	100	4 억		859	N	N	0	N	00	N
50	20240112	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	6392605	3047	19.19	2085	2110	2085	2700	1460	2080	2098.00	0.02	0	7	2160	2120	2095	2055	2030	2107	2042	4	620	100	1450	5	1	4105000	86	116.67	1.05	12	0.07	18.00	1991.00	2215	20230605	-5.19	2000	20230106	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230112	0.00	N	433530	100	4 억		859	N	N	0	N	00	N
51	20240112	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	5562705	2653	16.71	2085	2110	2085	2700	1460	2080	2096.76	0.02	0	7	2160	2120	2095	2055	2030	2107	2042	4	620	100	1450	5	1	4105000	86	116.67	1.05	12	0.06	18.00	1991.00	2215	20230605	-5.19	2000	20230106	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230112	0.00	N	433530	100	4 억		859	N	N	0	N	00	N
52	20240112	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	5308530	2532	15.95	2085	2110	2085	2700	1460	2080	2096.58	0.02	0	6	2160	2120	2095	2055	2030	2107	2042	4	620	100	1450	5	1	4105000	86	116.94	1.06	12	0.06	18.00	1991.00	2215	20230605	-4.97	2000	20230106	5.25	2135	-1.41	20240111	2060	2.18	20240104	2215	-4.97	20230605	2000	5.25	20230112	0.00	N	433530	100	4 억		859	N	N	0	N	00	N
53	20240112	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	16785	8	0.05	2085	2100	2085	2700	1460	2080	2098.12	0.02	0	0	2160	2120	2095	2055	2030	2107	2042	4	620	100	1450	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	2000	20230106	5.00	2135	-1.64	20240111	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230112	0.00	N	433530	100	4 억		859	N	N	0	N	00	N
54	20240111	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	33065685	15877	114.68	2100	2135	2070	2700	1460	2080	2082.62	0.02	0	213	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.39	18.00	1991.00	2215	20230605	-6.09	2000	20230105	4.00	2135	-2.58	20240111	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230111	0.00	N	433530	100	4 억		646	N	N	0	N	00	N
55	20240111	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	32529005	15619	112.81	2100	2135	2070	2700	1460	2080	2082.66	0.02	0	209	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	86	116.11	1.05	12	0.38	18.00	1991.00	2215	20230605	-5.64	2000	20230105	4.50	2135	-2.11	20240111	2060	1.46	20240104	2215	-5.64	20230605	2000	4.50	20230111	0.00	N	433530	100	4 억		646	N	N	0	N	00	N
56	20240111	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	30943980	14857	107.31	2100	2135	2070	2700	1460	2080	2082.79	0.02	0	205	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.36	18.00	1991.00	2215	20230605	-6.09	2000	20230105	4.00	2135	-2.58	20240111	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230111	0.00	N	433530	100	4 억		646	N	N	0	N	00	N
57	20240111	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	29458860	14143	102.15	2100	2135	2070	2700	1460	2080	2082.93	0.02	0	205	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.34	18.00	1991.00	2215	20230605	-6.09	2000	20230105	4.00	2135	-2.58	20240111	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230111	0.00	N	433530	100	4 억		646	N	N	0	N	00	N
58	20240111	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	27838185	13365	96.53	2100	2135	2070	2700	1460	2080	2082.92	0.02	0	205	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.33	18.00	1991.00	2215	20230605	-5.87	2000	20230105	4.25	2135	-2.34	20240111	2060	1.21	20240104	2215	-5.87	20230605	2000	4.25	20230111	0.00	N	433530	100	4 억		646	N	N	0	N	00	N
59	20240111	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	26315860	12634	91.25	2100	2135	2070	2700	1460	2080	2082.94	0.02	0	186	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.31	18.00	1991.00	2215	20230605	-6.32	2000	20230105	3.75	2135	-2.81	20240111	2060	0.73	20240104	2215	-6.32	20230605	2000	3.75	20230111	0.00	N	433530	100	4 억		646	N	N	0	N	00	N
60	20240111	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	35	2	1.68	6754910	3192	23.06	2100	2135	2100	2700	1460	2080	2116.20	0.02	0	185	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	87	117.50	1.06	12	0.08	18.00	1991.00	2215	20230605	-4.51	2000	20230105	5.75	2135	-0.94	20240111	2060	2.67	20240104	2215	-4.51	20230605	2000	5.75	20230111	0.00	N	433530	100	4 억		646	N	N	0	N	00	N
61	20240111	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	55	2	2.64	2118825	1000	7.22	2100	2135	2100	2700	1460	2080	2118.82	0.02	0	0	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	88	118.61	1.07	12	0.02	18.00	1991.00	2215	20230605	-3.61	2000	20230105	6.75	2135	0.00	20240111	2060	3.64	20240104	2215	-3.61	20230605	2000	6.75	20230111	0.00	N	433530	100	4 억		646	N	N	0	N	00	N
62	20240110	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	28882840	13845	150.41	2075	2100	2070	2700	1460	2080	2086.16	0.01	0	36	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.34	18.00	1991.00	2215	20230605	-6.09	1995	20230104	4.26	2100	0.00	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230111	0.00	N	433530	100	4 억		610	N	N	0	N	00	N
63	20240110	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	28470140	13648	148.27	2075	2100	2070	2700	1460	2080	2086.03	0.01	0	36	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	86	116.67	1.05	12	0.33	18.00	1991.00	2215	20230605	-5.19	1995	20230104	5.26	2100	0.00	20240102	2060	1.94	20240104	2215	-5.19	20230605	2000	5.00	20230111	0.00	N	433530	100	4 억		610	N	N	0	N	00	N
64	20240110	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	23970825	11505	124.99	2075	2100	2070	2700	1460	2080	2083.51	0.01	0	33	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	86	116.39	1.05	12	0.28	18.00	1991.00	2215	20230605	-5.42	1995	20230104	5.01	2100	0.00	20240102	2060	1.70	20240104	2215	-5.42	20230605	2000	4.75	20230111	0.00	N	433530	100	4 억		610	N	N	0	N	00	N
65	20240110	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20661665	9924	107.81	2075	2090	2070	2700	1460	2080	2081.99	0.01	0	33	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.24	18.00	1991.00	2215	20230605	-6.09	1995	20230104	4.26	2100	-0.95	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230111	0.00	N	433530	100	4 억		610	N	N	0	N	00	N
66	20240110	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18955555	9104	98.90	2075	2090	2070	2700	1460	2080	2082.11	0.01	0	29	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.22	18.00	1991.00	2215	20230605	-6.09	1995	20230104	4.26	2100	-0.95	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230111	0.00	N	433530	100	4 억		610	N	N	0	N	00	N
67	20240110	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17516195	8412	91.39	2075	2090	2070	2700	1460	2080	2082.29	0.01	0	29	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.20	18.00	1991.00	2215	20230605	-6.09	1995	20230104	4.26	2100	-0.95	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230111	0.00	N	433530	100	4 억		610	N	N	0	N	00	N
68	20240110	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4590180	2212	24.03	2075	2090	2070	2700	1460	2080	2075.13	0.01	0	29	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.09	1995	20230104	4.26	2100	-0.95	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230111	0.00	N	433530	100	4 억		610	N	N	0	N	00	N
69	20240110	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4224655	2036	22.12	2075	2075	2070	2700	1460	2080	2074.98	0.01	0	27	2113	2096	2083	2066	2053	2105	2075	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.32	1995	20230104	4.01	2100	-1.19	20240102	2060	0.73	20240104	2215	-6.32	20230605	2000	3.75	20230111	0.00	N	433530	100	4 억		610	N	N	0	N	00	N
70	20240109	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19275190	9205	173.19	2075	2100	2070	2700	1460	2080	2093.99	0.02	0	-1209	2106	2092	2081	2067	2056	2087	2062	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.22	18.00	1991.00	2215	20230605	-6.09	1995	20230103	4.26	2100	0.00	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230109	0.00	N	433530	100	4 억		619	N	N	0	N	00	N
71	20240109	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19271025	9203	173.15	2075	2100	2070	2700	1460	2080	2093.99	0.02	0	-1209	2106	2092	2081	2067	2056	2087	2062	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.22	18.00	1991.00	2215	20230605	-6.09	1995	20230103	4.26	2100	0.00	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230109	0.00	N	433530	100	4 억		619	N	N	0	N	00	N
72	20240109	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17442700	8324	156.61	2075	2100	2070	2700	1460	2080	2095.47	0.02	0	-639	2106	2092	2081	2067	2056	2087	2062	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.20	18.00	1991.00	2215	20230605	-6.09	1995	20230103	4.26	2100	0.00	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230109	0.00	N	433530	100	4 억		619	N	N	0	N	00	N
73	20240109	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	15861900	7564	142.31	2075	2100	2070	2700	1460	2080	2097.03	0.02	0	-39	2106	2092	2081	2067	2056	2087	2062	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.18	18.00	1991.00	2215	20230605	-6.09	1995	20230103	4.26	2100	0.00	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230109	0.00	N	433530	100	4 억		619	N	N	0	N	00	N
74	20240109	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	15450055	7366	138.59	2075	2100	2070	2700	1460	2080	2097.48	0.02	0	-9	2106	2092	2081	2067	2056	2087	2062	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.18	18.00	1991.00	2215	20230605	-6.09	1995	20230103	4.26	2100	0.00	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230109	0.00	N	433530	100	4 억		619	N	N	0	N	00	N
75	20240109	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1070120	514	9.67	2075	2100	2070	2700	1460	2080	2081.95	0.02	0	-5	2106	2092	2081	2067	2056	2087	2062	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.09	1995	20230103	4.26	2100	0.00	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230109	0.00	N	433530	100	4 억		619	N	N	0	N	00	N
76	20240109	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	502885	242	4.55	2075	2085	2070	2700	1460	2080	2078.04	0.02	0	-3	2106	2092	2081	2067	2056	2087	2062	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.32	1995	20230103	4.01	2100	-1.19	20240102	2060	0.73	20240104	2215	-6.32	20230605	2000	3.75	20230109	0.00	N	433530	100	4 억		619	N	N	0	N	00	N
77	20240109	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	78810	38	0.71	2075	2075	2070	2700	1460	2080	2073.95	0.02	0	0	2106	2092	2081	2067	2056	2087	2062	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1995	20230103	4.01	2100	-1.19	20240102	2060	0.73	20240104	2215	-6.32	20230605	2000	3.75	20230109	0.00	N	433530	100	4 억		619	N	N	0	N	00	N
78	20240108	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11039190	5315	110.32	2090	2095	2070	2710	1460	2085	2076.99	0.01	0	57	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.13	18.00	1991.00	2215	20230605	-6.09	1995	20230103	4.26	2100	-0.95	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230109	0.00	N	433530	100	4 억		562	N	N	0	N	00	N
79	20240108	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11028790	5310	110.21	2090	2095	2070	2710	1460	2085	2076.98	0.01	0	57	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.13	18.00	1991.00	2215	20230605	-6.09	1995	20230103	4.26	2100	-0.95	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230109	0.00	N	433530	100	4 억		562	N	N	0	N	00	N
80	20240108	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7367525	3546	73.60	2090	2095	2070	2710	1460	2085	2077.70	0.01	0	19	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4105000	85	115.28	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.32	1995	20230103	4.01	2100	-1.19	20240102	2060	0.73	20240104	2215	-6.32	20230605	2000	3.75	20230109	0.00	N	433530	100	4 억		562	N	N	0	N	00	N
81	20240108	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3287265	1580	32.79	2090	2095	2070	2710	1460	2085	2080.55	0.01	0	5	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4105000	85	115.28	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.32	1995	20230103	4.01	2100	-1.19	20240102	2060	0.73	20240104	2215	-6.32	20230605	2000	3.75	20230109	0.00	N	433530	100	4 억		562	N	N	0	N	00	N
82	20240108	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2240840	1076	22.33	2090	2095	2070	2710	1460	2085	2082.57	0.01	0	5	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.09	1995	20230103	4.26	2100	-0.95	20240102	2060	0.97	20240104	2215	-6.09	20230605	2000	4.00	20230109	0.00	N	433530	100	4 억		562	N	N	0	N	00	N
83	20240108	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	1179530	564	11.71	2090	2095	2070	2710	1460	2085	2091.37	0.01	0	5	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1995	20230103	3.76	2100	-1.43	20240102	2060	0.49	20240104	2215	-6.55	20230605	2000	3.50	20230109	0.00	N	433530	100	4 억		562	N	N	0	N	00	N
84	20240108	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1051170	502	10.42	2090	2095	2075	2710	1460	2085	2093.96	0.01	0	1	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4105000	86	116.39	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.42	1995	20230103	5.01	2100	-0.24	20240102	2060	1.70	20240104	2215	-5.42	20230605	2000	4.75	20230109	0.00	N	433530	100	4 억		562	N	N	0	N	00	N
85	20240108	091217	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	0.01	0	0	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1995	20230103	4.51	2100	-0.71	20240102	2060	1.21	20240104	2215	-5.87	20230605	2000	4.25	20230109	0.00	N	433530	100	4 억		562	N	N	0	N	00	N
86	20240105	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	9976770	4818	74.12	2065	2085	2060	2680	1450	2065	2070.73	0.01	0	27	2088	2076	2068	2056	2048	2072	2052	4	615	100	1440	5	1	4105000	86	115.83	1.05	12	0.12	18.00	1991.00	2215	20230605	-5.87	1995	20230103	4.51	2100	-0.71	20240102	2060	1.21	20240105	2215	-5.87	20230605	2000	4.25	20230105	0.00	N	433530	100	4 억		535	N	N	0	N	00	N
87	20240105	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	9976770	4818	74.12	2065	2085	2060	2680	1450	2065	2070.73	0.01	0	27	2088	2076	2068	2056	2048	2072	2052	4	615	100	1440	5	1	4105000	86	115.83	1.05	12	0.12	18.00	1991.00	2215	20230605	-5.87	1995	20230103	4.51	2100	-0.71	20240102	2060	1.21	20240105	2215	-5.87	20230605	2000	4.25	20230105	0.00	N	433530	100	4 억		535	N	N	0	N	00	N
88	20240105	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6915725	3345	51.46	2065	2080	2060	2680	1450	2065	2067.48	0.01	0	10	2088	2076	2068	2056	2048	2072	2052	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1995	20230103	3.51	2100	-1.67	20240102	2060	0.24	20240105	2215	-6.77	20230605	2000	3.25	20230105	0.00	N	433530	100	4 억		535	N	N	0	N	00	N
89	20240105	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5755185	2783	42.82	2065	2080	2060	2680	1450	2065	2067.98	0.01	0	10	2088	2076	2068	2056	2048	2072	2052	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.07	18.00	1991.00	2215	20230605	-6.77	1995	20230103	3.51	2100	-1.67	20240102	2060	0.24	20240105	2215	-6.77	20230605	2000	3.25	20230105	0.00	N	433530	100	4 억		535	N	N	0	N	00	N
90	20240105	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4526510	2188	33.66	2065	2080	2060	2680	1450	2065	2068.79	0.01	0	10	2088	2076	2068	2056	2048	2072	2052	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.77	1995	20230103	3.51	2100	-1.67	20240102	2060	0.24	20240105	2215	-6.77	20230605	2000	3.25	20230105	0.00	N	433530	100	4 억		535	N	N	0	N	00	N
91	20240105	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3392825	1639	25.22	2065	2080	2060	2680	1450	2065	2070.06	0.01	0	10	2088	2076	2068	2056	2048	2072	2052	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.77	1995	20230103	3.51	2100	-1.67	20240102	2060	0.24	20240105	2215	-6.77	20230605	2000	3.25	20230105	0.00	N	433530	100	4 억		535	N	N	0	N	00	N
92	20240105	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1167510	565	8.69	2065	2080	2060	2680	1450	2065	2066.39	0.01	0	3	2088	2076	2068	2056	2048	2072	2052	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.77	1995	20230103	3.51	2100	-1.67	20240102	2060	0.24	20240105	2215	-6.77	20230605	2000	3.25	20230105	0.00	N	433530	100	4 억		535	N	N	0	N	00	N
93	20240105	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	127840	62	0.95	2065	2070	2060	2680	1450	2065	2061.94	0.01	0	1	2088	2076	2068	2056	2048	2072	2052	4	615	100	1440	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1995	20230103	3.76	2100	-1.43	20240102	2060	0.49	20240105	2215	-6.55	20230605	2000	3.50	20230105	0.00	N	433530	100	4 억		535	N	N	0	N	00	N
94	20240104	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	13438180	6500	110.04	2075	2080	2060	2695	1455	2075	2067.41	0.01	0	-1204	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4105000	85	114.72	1.04	12	0.16	18.00	1991.00	2215	20230605	-6.77	1995	20230103	3.51	2100	-1.67	20240102	2060	0.24	20240104	2215	-6.77	20230605	1995	3.51	20230104	0.00	N	433530	100	4 억		467	N	N	0	N	00	N
95	20240104	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	13122205	6347	107.45	2075	2080	2060	2695	1455	2075	2067.47	0.01	0	-1179	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4105000	85	115.00	1.04	12	0.15	18.00	1991.00	2215	20230605	-6.55	1995	20230103	3.76	2100	-1.43	20240102	2060	0.49	20240104	2215	-6.55	20230605	1995	3.76	20230104	0.00	N	433530	100	4 억		467	N	N	0	N	00	N
96	20240104	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	11626600	5623	95.19	2075	2075	2060	2695	1455	2075	2067.69	0.01	0	-1015	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4105000	85	114.72	1.04	12	0.14	18.00	1991.00	2215	20230605	-6.77	1995	20230103	3.51	2100	-1.67	20240102	2060	0.24	20240104	2215	-6.77	20230605	1995	3.51	20230104	0.00	N	433530	100	4 억		467	N	N	0	N	00	N
97	20240104	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	10028895	4850	82.11	2075	2075	2060	2695	1455	2075	2067.81	0.01	0	-823	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4105000	85	115.00	1.04	12	0.12	18.00	1991.00	2215	20230605	-6.55	1995	20230103	3.76	2100	-1.43	20240102	2060	0.49	20240104	2215	-6.55	20230605	1995	3.76	20230104	0.00	N	433530	100	4 억		467	N	N	0	N	00	N
98	20240104	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	8360475	4044	68.46	2075	2075	2060	2695	1455	2075	2067.38	0.01	0	-624	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4105000	85	115.00	1.04	12	0.10	18.00	1991.00	2215	20230605	-6.55	1995	20230103	3.76	2100	-1.43	20240102	2060	0.49	20240104	2215	-6.55	20230605	1995	3.76	20230104	0.00	N	433530	100	4 억		467	N	N	0	N	00	N
99	20240104	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	6714245	3246	54.95	2075	2075	2065	2695	1455	2075	2068.47	0.01	0	-430	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1995	20230103	3.51	2100	-1.67	20240102	2065	0.00	20240104	2215	-6.77	20230605	1995	3.51	20230104	0.00	N	433530	100	4 억		467	N	N	0	N	00	N
100	20240104	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	5093220	2461	41.66	2075	2075	2065	2695	1455	2075	2069.57	0.01	0	-235	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4105000	85	114.72	1.04	12	0.06	18.00	1991.00	2215	20230605	-6.77	1995	20230103	3.51	2100	-1.67	20240102	2065	0.00	20240104	2215	-6.77	20230605	1995	3.51	20230104	0.00	N	433530	100	4 억		467	N	N	0	N	00	N
101	20240104	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	172225	83	1.41	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	-45	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1995	20230103	4.01	2100	-1.19	20240102	2070	0.24	20240103	2215	-6.32	20230605	1995	4.01	20230104	0.00	N	433530	100	4 억		467	N	N	0	N	00	N
102	20240103	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	12279380	5907	589.52	2085	2090	2070	2715	1465	2090	2078.78	0.01	0	-3006	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	85	115.28	1.04	12	0.14	18.00	1991.00	2215	20230605	-6.32	1995	20221227	4.01	2100	-1.19	20240102	2070	0.24	20240103	2215	-6.32	20230605	1995	4.01	20230103	0.00	N	433530	100	4 억		498	N	N	0	N	00	N
103	20240103	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	11716690	5636	562.48	2085	2090	2070	2715	1465	2090	2078.90	0.01	0	-2886	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	85	115.28	1.04	12	0.14	18.00	1991.00	2215	20230605	-6.32	1995	20221227	4.01	2100	-1.19	20240102	2070	0.24	20240103	2215	-6.32	20230605	1995	4.01	20230103	0.00	N	433530	100	4 억		498	N	N	0	N	00	N
104	20240103	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	8061785	3875	386.73	2085	2090	2070	2715	1465	2090	2080.46	0.01	0	-1988	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.55	1995	20221227	3.76	2100	-1.43	20240102	2070	0.00	20240103	2215	-6.55	20230605	1995	3.76	20230103	0.00	N	433530	100	4 억		498	N	N	0	N	00	N
105	20240103	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6124330	2942	293.61	2085	2090	2080	2715	1465	2090	2081.69	0.01	0	-1555	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	85	115.56	1.04	12	0.07	18.00	1991.00	2215	20230605	-6.09	1995	20221227	4.26	2100	-0.95	20240102	2080	0.00	20240103	2215	-6.09	20230605	1995	4.26	20230103	0.00	N	433530	100	4 억		498	N	N	0	N	00	N
106	20240103	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5219450	2507	250.20	2085	2090	2080	2715	1465	2090	2081.95	0.01	0	-1120	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	85	115.56	1.04	12	0.06	18.00	1991.00	2215	20230605	-6.09	1995	20221227	4.26	2100	-0.95	20240102	2080	0.00	20240103	2215	-6.09	20230605	1995	4.26	20230103	0.00	N	433530	100	4 억		498	N	N	0	N	00	N
107	20240103	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4306330	2068	206.39	2085	2090	2080	2715	1465	2090	2082.36	0.01	0	-681	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	85	115.56	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.09	1995	20221227	4.26	2100	-0.95	20240102	2080	0.00	20240103	2215	-6.09	20230605	1995	4.26	20230103	0.00	N	433530	100	4 억		498	N	N	0	N	00	N
108	20240103	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	801640	384	38.32	2085	2090	2085	2715	1465	2090	2087.60	0.01	0	-261	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.87	1995	20221227	4.51	2100	-0.71	20240102	2085	0.00	20240103	2215	-5.87	20230605	1995	4.51	20230103	0.00	N	433530	100	4 억		498	N	N	0	N	00	N
109	20240103	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	8340	4	0.40	2085	2085	2085	2715	1465	2090	2085.00	0.01	0	0	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1995	20221227	4.51	2100	-0.71	20240102	2085	0.00	20240103	2215	-5.87	20230605	1995	4.51	20230103	0.00	N	433530	100	4 억		498	N	N	0	N	00	N
110	20240102	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2097345	1002	3.37	2100	2100	2090	2720	1470	2095	2093.16	0.01	0	28	2125	2110	2085	2070	2045	2117	2077	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.64	1995	20221226	4.76	2100	-0.48	20240102	2090	0.00	20240102	2215	-5.64	20230605	1995	4.76	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
111	20240102	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1888345	902	3.03	2100	2100	2090	2720	1470	2095	2093.51	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.64	1995	20221226	4.76	2100	-0.48	20240102	2090	0.00	20240102	2215	-5.64	20230605	1995	4.76	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
112	20240102	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1888345	902	3.03	2100	2100	2090	2720	1470	2095	2093.51	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.64	1995	20221226	4.76	2100	-0.48	20240102	2090	0.00	20240102	2215	-5.64	20230605	1995	4.76	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
113	20240102	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1436905	686	2.31	2100	2100	2090	2720	1470	2095	2094.61	0.01	0	3	2125	2110	2085	2070	2045	2117	2077	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.64	1995	20221226	4.76	2100	-0.48	20240102	2090	0.00	20240102	2215	-5.64	20230605	1995	4.76	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
114	20240102	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1359575	649	2.18	2100	2100	2090	2720	1470	2095	2094.88	0.01	0	-1	2125	2110	2085	2070	2045	2117	2077	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.42	1995	20221226	5.01	2100	-0.24	20240102	2090	0.24	20240102	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
115	20240102	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1089320	520	1.75	2100	2100	2090	2720	1470	2095	2094.85	0.01	0	-1	2125	2110	2085	2070	2045	2117	2077	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.42	1995	20221226	5.01	2100	-0.24	20240102	2090	0.24	20240102	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
116	20240102	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2100	1	0.00	2100	2100	2100	2720	1470	2095	2100.00	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1995	20221226	5.26	2100	0.00	20240102	2100	0.00	20240102	2215	-5.19	20230605	1995	5.26	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
117	20240102	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1995	20221226	5.01	0	0.00	0	0	0.00	0	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N