KissMeData/437780/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	3683555	1724	16.53	2135	2160	2135	2785	1505	2145	2136.63	0.05	0	-1031	2218	2181	2153	2116	2088	2200	2135	5	640	100	1540	5	1	5030000	107	112.37	1.15	12	0.03	19.00	1850.00	2245	20231005	-4.90	1945	20230120	9.77	2190	-2.51	20240122	2075	2.89	20240104	2245	-4.90	20231005	2030	5.17	20230125	0.09	N	437780	100	5 억		2493	N	N	0	N	00	N
3	20240123	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	1287835	602	5.77	2135	2160	2135	2785	1505	2145	2139.26	0.05	0	-535	2218	2181	2153	2116	2088	2200	2135	5	640	100	1540	5	1	5030000	107	112.37	1.15	12	0.01	19.00	1850.00	2245	20231005	-4.90	1945	20230120	9.77	2190	-2.51	20240122	2075	2.89	20240104	2245	-4.90	20231005	2030	5.17	20230125	0.09	N	437780	100	5 억		2493	N	N	0	N	00	N
4	20240123	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	151955	71	0.68	2135	2160	2135	2785	1505	2145	2140.21	0.05	0	-18	2218	2181	2153	2116	2088	2200	2135	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2190	-2.28	20240122	2075	3.13	20240104	2245	-4.68	20231005	2030	5.42	20230125	0.09	N	437780	100	5 억		2493	N	N	0	N	00	N
5	20240123	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.05	0	0	2218	2181	2153	2116	2088	2200	2135	5	640	100	1540	5	1	5030000	108	112.89	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2190	-2.05	20240122	2075	3.37	20240104	2245	-4.45	20231005	2030	5.67	20230125	0.09	N	437780	100	5 억		2493	N	N	0	N	00	N
6	20240119	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	19427040	9142	217.41	2115	2145	2115	2755	1485	2120	2125.03	0.05	0	-5467	2200	2160	2130	2090	2060	2145	2075	5	635	100	1520	5	1	5030000	107	112.37	1.15	12	0.18	19.00	1850.00	2245	20231005	-4.90	1945	20230120	9.77	2185	-2.29	20240116	2075	2.89	20240104	2245	-4.90	20231005	2020	5.69	20230120	0.09	N	437780	100	5 억		2447	N	N	0	N	00	N
7	20240119	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	19072155	8975	213.44	2115	2145	2115	2755	1485	2120	2125.03	0.05	0	-5312	2200	2160	2130	2090	2060	2145	2075	5	635	100	1520	5	1	5030000	107	111.84	1.15	12	0.18	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2185	-2.75	20240116	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2447	N	N	0	N	00	N
8	20240119	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	15135780	7124	169.42	2115	2145	2115	2755	1485	2120	2124.62	0.05	0	-4073	2200	2160	2130	2090	2060	2145	2075	5	635	100	1520	5	1	5030000	107	111.84	1.15	12	0.14	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2185	-2.75	20240116	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2447	N	N	0	N	00	N
9	20240119	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	11036655	5195	123.54	2115	2145	2115	2755	1485	2120	2124.48	0.05	0	-2974	2200	2160	2130	2090	2060	2145	2075	5	635	100	1520	5	1	5030000	107	111.84	1.15	12	0.10	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2185	-2.75	20240116	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2447	N	N	0	N	00	N
10	20240119	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	7015035	3300	78.48	2115	2145	2115	2755	1485	2120	2125.77	0.05	0	-1843	2200	2160	2130	2090	2060	2145	2075	5	635	100	1520	5	1	5030000	107	111.84	1.15	12	0.07	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2185	-2.75	20240116	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2447	N	N	0	N	00	N
11	20240119	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	3283535	1544	36.72	2115	2145	2115	2755	1485	2120	2126.64	0.05	0	-741	2200	2160	2130	2090	2060	2145	2075	5	635	100	1520	5	1	5030000	107	111.84	1.15	12	0.03	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2185	-2.75	20240116	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2447	N	N	0	N	00	N
12	20240119	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	930660	437	10.39	2115	2145	2115	2755	1485	2120	2129.66	0.05	0	-217	2200	2160	2130	2090	2060	2145	2075	5	635	100	1520	5	1	5030000	107	112.11	1.15	12	0.01	19.00	1850.00	2245	20231005	-5.12	1945	20230120	9.51	2185	-2.52	20240116	2075	2.65	20240104	2245	-5.12	20231005	2020	5.45	20230120	0.09	N	437780	100	5 억		2447	N	N	0	N	00	N
13	20240119	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	40185	19	0.45	2115	2115	2115	2755	1485	2120	2115.00	0.05	0	-19	2200	2160	2130	2090	2060	2145	2075	5	635	100	1520	5	1	5030000	106	111.32	1.14	12	0.00	19.00	1850.00	2245	20231005	-5.79	1945	20230120	8.74	2185	-3.20	20240116	2075	1.93	20240104	2245	-5.79	20231005	2020	4.70	20230120	0.09	N	437780	100	5 억		2447	N	N	0	N	00	N
14	20240118	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	8941885	4205	537.72	2135	2170	2100	2780	1500	2140	2126.49	0.05	0	-3103	2173	2156	2148	2131	2123	2152	2127	5	640	100	1540	5	1	5030000	107	111.58	1.15	12	0.08	19.00	1850.00	2245	20231005	-5.57	1945	20230120	9.00	2185	-2.97	20240116	2075	2.17	20240104	2245	-5.57	20231005	2020	4.95	20230120	0.09	N	437780	100	5 억		2453	N	N	0	N	00	N
15	20240118	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	8100145	3806	486.70	2135	2170	2120	2780	1500	2140	2128.26	0.05	0	-2778	2173	2156	2148	2131	2123	2152	2127	5	640	100	1540	5	1	5030000	107	111.58	1.15	12	0.08	19.00	1850.00	2245	20231005	-5.57	1945	20230120	9.00	2185	-2.97	20240116	2075	2.17	20240104	2245	-5.57	20231005	2020	4.95	20230120	0.09	N	437780	100	5 억		2453	N	N	0	N	00	N
16	20240118	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2329995	1090	139.39	2135	2170	2130	2780	1500	2140	2137.61	0.05	0	-597	2173	2156	2148	2131	2123	2152	2127	5	640	100	1540	5	1	5030000	107	112.11	1.15	12	0.02	19.00	1850.00	2245	20231005	-5.12	1945	20230120	9.51	2185	-2.52	20240116	2075	2.65	20240104	2245	-5.12	20231005	2020	5.45	20230120	0.09	N	437780	100	5 억		2453	N	N	0	N	00	N
17	20240118	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1249405	585	74.81	2135	2170	2130	2780	1500	2140	2135.74	0.05	0	-203	2173	2156	2148	2131	2123	2152	2127	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.01	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2453	N	N	0	N	00	N
18	20240118	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	964785	452	57.80	2135	2170	2130	2780	1500	2140	2134.48	0.05	0	-105	2173	2156	2148	2131	2123	2152	2127	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.01	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2453	N	N	0	N	00	N
19	20240118	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	679710	319	40.79	2135	2170	2130	2780	1500	2140	2130.75	0.05	0	-11	2173	2156	2148	2131	2123	2152	2127	5	640	100	1540	5	1	5030000	108	112.89	1.16	12	0.01	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2185	-1.83	20240116	2075	3.37	20240104	2245	-4.45	20231005	2020	6.19	20230120	0.09	N	437780	100	5 억		2453	N	N	0	N	00	N
20	20240118	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	660405	310	39.64	2135	2170	2130	2780	1500	2140	2130.34	0.05	0	-2	2173	2156	2148	2131	2123	2152	2127	5	640	100	1540	5	1	5030000	109	114.21	1.17	12	0.01	19.00	1850.00	2245	20231005	-3.34	1945	20230120	11.57	2185	-0.69	20240116	2075	4.58	20240104	2245	-3.34	20231005	2020	7.43	20230120	0.09	N	437780	100	5 억		2453	N	N	0	N	00	N
21	20240118	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.05	0	0	2173	2156	2148	2131	2123	2152	2127	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2453	N	N	0	N	00	N
22	20240117	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1673645	782	12.46	2140	2165	2140	2785	1505	2145	2140.21	0.05	0	-12	2198	2171	2158	2131	2118	2165	2125	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.02	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2465	N	N	0	N	00	N
23	20240117	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1262760	590	9.40	2140	2165	2140	2785	1505	2145	2140.27	0.05	0	-12	2198	2171	2158	2131	2118	2165	2125	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.01	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2465	N	N	0	N	00	N
24	20240117	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1142920	534	8.51	2140	2165	2140	2785	1505	2145	2140.30	0.05	0	-12	2198	2171	2158	2131	2118	2165	2125	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.01	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2465	N	N	0	N	00	N
25	20240117	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	329720	154	2.45	2140	2165	2140	2785	1505	2145	2141.04	0.05	0	-1	2198	2171	2158	2131	2118	2165	2125	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2465	N	N	0	N	00	N
26	20240117	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	203450	95	1.51	2140	2165	2140	2785	1505	2145	2141.58	0.05	0	-1	2198	2171	2158	2131	2118	2165	2125	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2465	N	N	0	N	00	N
27	20240117	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	143530	67	1.07	2140	2165	2140	2785	1505	2145	2142.24	0.05	0	-1	2198	2171	2158	2131	2118	2165	2125	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2465	N	N	0	N	00	N
28	20240117	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	51510	24	0.38	2140	2165	2140	2785	1505	2145	2146.25	0.05	0	0	2198	2171	2158	2131	2118	2165	2125	5	640	100	1540	5	1	5030000	108	112.89	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2185	-1.83	20240116	2075	3.37	20240104	2245	-4.45	20231005	2020	6.19	20230120	0.09	N	437780	100	5 억		2465	N	N	0	N	00	N
29	20240117	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	10700	5	0.08	2140	2140	2140	2785	1505	2145	2140.00	0.05	0	0	2198	2171	2158	2131	2118	2165	2125	5	640	100	1540	5	1	5030000	108	112.63	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2185	-2.06	20240116	2075	3.13	20240104	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2465	N	N	0	N	00	N
30	20240116	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	13491675	6277	1058.52	2180	2185	2145	2825	1525	2175	2149.38	0.05	0	-2302	2191	2182	2171	2162	2151	2187	2167	5	650	100	1560	5	1	5030000	108	112.89	1.16	12	0.12	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2185	-1.83	20240116	2075	3.37	20240104	2245	-4.45	20231005	2020	6.19	20230120	0.09	N	437780	100	5 억		2567	N	N	0	N	00	N
31	20240116	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	13051950	6072	1023.95	2180	2185	2145	2825	1525	2175	2149.53	0.05	0	-2307	2191	2182	2171	2162	2151	2187	2167	5	650	100	1560	5	1	5030000	108	112.89	1.16	12	0.12	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2185	-1.83	20240116	2075	3.37	20240104	2245	-4.45	20231005	2020	6.19	20230120	0.09	N	437780	100	5 억		2567	N	N	0	N	00	N
32	20240116	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	4855405	2255	380.27	2180	2185	2150	2825	1525	2175	2153.17	0.05	0	-1780	2191	2182	2171	2162	2151	2187	2167	5	650	100	1560	5	1	5030000	108	113.16	1.16	12	0.04	19.00	1850.00	2245	20231005	-4.23	1945	20230120	10.54	2185	-1.60	20240116	2075	3.61	20240104	2245	-4.23	20231005	2020	6.44	20230120	0.09	N	437780	100	5 억		2567	N	N	0	N	00	N
33	20240116	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	3508675	1629	274.70	2180	2185	2150	2825	1525	2175	2153.88	0.05	0	-1187	2191	2182	2171	2162	2151	2187	2167	5	650	100	1560	5	1	5030000	108	113.16	1.16	12	0.03	19.00	1850.00	2245	20231005	-4.23	1945	20230120	10.54	2185	-1.60	20240116	2075	3.61	20240104	2245	-4.23	20231005	2020	6.44	20230120	0.09	N	437780	100	5 억		2567	N	N	0	N	00	N
34	20240116	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	2069465	961	162.06	2180	2185	2150	2825	1525	2175	2153.45	0.05	0	-627	2191	2182	2171	2162	2151	2187	2167	5	650	100	1560	5	1	5030000	108	113.42	1.16	12	0.02	19.00	1850.00	2245	20231005	-4.01	1945	20230120	10.80	2185	-1.37	20240116	2075	3.86	20240104	2245	-4.01	20231005	2020	6.68	20230120	0.09	N	437780	100	5 억		2567	N	N	0	N	00	N
35	20240116	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	15165	7	1.18	2180	2185	2160	2825	1525	2175	2166.43	0.05	0	-5	2191	2182	2171	2162	2151	2187	2167	5	650	100	1560	5	1	5030000	109	113.68	1.17	12	0.00	19.00	1850.00	2245	20231005	-3.79	1945	20230120	11.05	2185	-1.14	20240116	2075	4.10	20240104	2245	-3.79	20231005	2020	6.93	20230120	0.09	N	437780	100	5 억		2567	N	N	0	N	00	N
36	20240116	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	4365	2	0.34	2180	2185	2180	2825	1525	2175	2182.50	0.05	0	0	2191	2182	2171	2162	2151	2187	2167	5	650	100	1560	5	1	5030000	110	115.00	1.18	12	0.00	19.00	1850.00	2245	20231005	-2.67	1945	20230120	12.34	2185	0.00	20240116	2075	5.30	20240104	2245	-2.67	20231005	2020	8.17	20230120	0.09	N	437780	100	5 억		2567	N	N	0	N	00	N
37	20240116	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.05	0	0	2191	2182	2171	2162	2151	2187	2167	5	650	100	1560	5	1	5030000	109	114.47	1.18	12	0.00	19.00	1850.00	2245	20231005	-3.12	1945	20230120	11.83	2180	-0.23	20240111	2075	4.82	20240104	2245	-3.12	20231005	2020	7.67	20230120	0.09	N	437780	100	5 억		2567	N	N	0	N	00	N
38	20240115	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	1284685	593	86.44	2160	2180	2160	2805	1515	2160	2166.42	0.05	0	-36	2180	2170	2150	2140	2120	2175	2145	5	645	100	1550	5	1	5030000	109	114.47	1.18	12	0.01	19.00	1850.00	2245	20231005	-3.12	1945	20230120	11.83	2180	0.00	20240111	2075	4.82	20240104	2245	-3.12	20231005	2020	7.67	20230120	0.09	N	437780	100	5 억		2603	N	N	0	N	00	N
39	20240115	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1202180	555	80.90	2160	2180	2160	2805	1515	2160	2166.09	0.05	0	-29	2180	2170	2150	2140	2120	2175	2145	5	645	100	1550	5	1	5030000	109	113.95	1.17	12	0.01	19.00	1850.00	2245	20231005	-3.56	1945	20230120	11.31	2180	0.00	20240111	2075	4.34	20240104	2245	-3.56	20231005	2020	7.18	20230120	0.09	N	437780	100	5 억		2603	N	N	0	N	00	N
40	20240115	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	920730	425	61.95	2160	2180	2160	2805	1515	2160	2166.42	0.05	0	-28	2180	2170	2150	2140	2120	2175	2145	5	645	100	1550	5	1	5030000	109	114.21	1.17	12	0.01	19.00	1850.00	2245	20231005	-3.34	1945	20230120	11.57	2180	0.00	20240111	2075	4.58	20240104	2245	-3.34	20231005	2020	7.43	20230120	0.09	N	437780	100	5 억		2603	N	N	0	N	00	N
41	20240115	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	515300	238	34.69	2160	2180	2160	2805	1515	2160	2165.13	0.05	0	-19	2180	2170	2150	2140	2120	2175	2145	5	645	100	1550	5	1	5030000	109	114.21	1.17	12	0.00	19.00	1850.00	2245	20231005	-3.34	1945	20230120	11.57	2180	0.00	20240111	2075	4.58	20240104	2245	-3.34	20231005	2020	7.43	20230120	0.09	N	437780	100	5 억		2603	N	N	0	N	00	N
42	20240115	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	510960	236	34.40	2160	2180	2160	2805	1515	2160	2165.08	0.05	0	-19	2180	2170	2150	2140	2120	2175	2145	5	645	100	1550	5	1	5030000	109	113.95	1.17	12	0.00	19.00	1850.00	2245	20231005	-3.56	1945	20230120	11.31	2180	0.00	20240111	2075	4.34	20240104	2245	-3.56	20231005	2020	7.18	20230120	0.09	N	437780	100	5 억		2603	N	N	0	N	00	N
43	20240115	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	289625	134	19.53	2160	2180	2160	2805	1515	2160	2161.38	0.05	0	-16	2180	2170	2150	2140	2120	2175	2145	5	645	100	1550	5	1	5030000	109	113.95	1.17	12	0.00	19.00	1850.00	2245	20231005	-3.56	1945	20230120	11.31	2180	0.00	20240111	2075	4.34	20240104	2245	-3.56	20231005	2020	7.18	20230120	0.09	N	437780	100	5 억		2603	N	N	0	N	00	N
44	20240115	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	162040	75	10.93	2160	2180	2160	2805	1515	2160	2160.53	0.05	0	-9	2180	2170	2150	2140	2120	2175	2145	5	645	100	1550	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2245	20231005	-2.90	1945	20230120	12.08	2180	0.00	20240111	2075	5.06	20240104	2245	-2.90	20231005	2020	7.92	20230120	0.09	N	437780	100	5 억		2603	N	N	0	N	00	N
45	20240115	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.05	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1550	5	1	5030000	109	113.68	1.17	12	0.00	19.00	1850.00	2245	20231005	-3.79	1945	20230120	11.05	2180	-0.92	20240111	2075	4.10	20240104	2245	-3.79	20231005	2020	6.93	20230120	0.09	N	437780	100	5 억		2603	N	N	0	N	00	N
46	20240112	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	25	2	1.17	1475760	686	26.07	2140	2160	2130	2775	1495	2135	2151.25	0.05	0	-30	2208	2171	2143	2106	2078	2190	2125	5	640	100	1530	5	1	5030000	109	113.68	1.17	12	0.01	19.00	1850.00	2245	20231005	-3.79	1945	20230120	11.05	2180	-0.92	20240111	2075	4.10	20240104	2245	-3.79	20231005	2020	6.93	20230120	0.09	N	437780	100	5 억		2633	N	N	0	N	00	N
47	20240112	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	25	2	1.17	1248960	581	22.08	2140	2160	2130	2775	1495	2135	2149.67	0.05	0	-30	2208	2171	2143	2106	2078	2190	2125	5	640	100	1530	5	1	5030000	109	113.68	1.17	12	0.01	19.00	1850.00	2245	20231005	-3.79	1945	20230120	11.05	2180	-0.92	20240111	2075	4.10	20240104	2245	-3.79	20231005	2020	6.93	20230120	0.09	N	437780	100	5 억		2633	N	N	0	N	00	N
48	20240112	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	471960	220	8.36	2140	2155	2130	2775	1495	2135	2145.27	0.05	0	-6	2208	2171	2143	2106	2078	2190	2125	5	640	100	1530	5	1	5030000	108	112.89	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2180	-1.61	20240111	2075	3.37	20240104	2245	-4.45	20231005	2020	6.19	20230120	0.09	N	437780	100	5 억		2633	N	N	0	N	00	N
49	20240112	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	463380	216	8.21	2140	2155	2130	2775	1495	2135	2145.28	0.05	0	-6	2208	2171	2143	2106	2078	2190	2125	5	640	100	1530	5	1	5030000	108	112.89	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2180	-1.61	20240111	2075	3.37	20240104	2245	-4.45	20231005	2020	6.19	20230120	0.09	N	437780	100	5 억		2633	N	N	0	N	00	N
50	20240112	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	401175	187	7.11	2140	2155	2130	2775	1495	2135	2145.32	0.05	0	-6	2208	2171	2143	2106	2078	2190	2125	5	640	100	1530	5	1	5030000	108	112.89	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2180	-1.61	20240111	2075	3.37	20240104	2245	-4.45	20231005	2020	6.19	20230120	0.09	N	437780	100	5 억		2633	N	N	0	N	00	N
51	20240112	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	183860	86	3.27	2140	2145	2130	2775	1495	2135	2137.91	0.05	0	-4	2208	2171	2143	2106	2078	2190	2125	5	640	100	1530	5	1	5030000	108	112.89	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2180	-1.61	20240111	2075	3.37	20240104	2245	-4.45	20231005	2020	6.19	20230120	0.09	N	437780	100	5 억		2633	N	N	0	N	00	N
52	20240112	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	15005	7	0.27	2140	2145	2140	2775	1495	2135	2143.57	0.05	0	0	2208	2171	2143	2106	2078	2190	2125	5	640	100	1530	5	1	5030000	108	112.89	1.16	12	0.00	19.00	1850.00	2245	20231005	-4.45	1945	20230120	10.28	2180	-1.61	20240111	2075	3.37	20240104	2245	-4.45	20231005	2020	6.19	20230120	0.09	N	437780	100	5 억		2633	N	N	0	N	00	N
53	20240112	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2208	2171	2143	2106	2078	2190	2125	5	640	100	1530	5	1	5030000	107	112.37	1.15	12	0.00	19.00	1850.00	2245	20231005	-4.90	1945	20230120	9.77	2180	-2.06	20240111	2075	2.89	20240104	2245	-4.90	20231005	2020	5.69	20230120	0.09	N	437780	100	5 억		2633	N	N	0	N	00	N
54	20240111	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	5624080	2631	140.47	2120	2180	2115	2760	1490	2125	2137.62	0.05	0	-132	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5030000	107	112.37	1.15	12	0.05	19.00	1850.00	2245	20231005	-4.90	1945	20230120	9.77	2180	-2.06	20240111	2075	2.89	20240104	2245	-4.90	20231005	2020	5.69	20230120	0.09	N	437780	100	5 억		2765	N	N	0	N	00	N
55	20240111	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	5621945	2630	140.42	2120	2180	2115	2760	1490	2125	2137.62	0.05	0	-131	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5030000	107	112.11	1.15	12	0.05	19.00	1850.00	2245	20231005	-5.12	1945	20230120	9.51	2180	-2.29	20240111	2075	2.65	20240104	2245	-5.12	20231005	2020	5.45	20230120	0.09	N	437780	100	5 억		2765	N	N	0	N	00	N
56	20240111	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	5562305	2602	138.92	2120	2180	2115	2760	1490	2125	2137.70	0.05	0	-131	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5030000	107	112.11	1.15	12	0.05	19.00	1850.00	2245	20231005	-5.12	1945	20230120	9.51	2180	-2.29	20240111	2075	2.65	20240104	2245	-5.12	20231005	2020	5.45	20230120	0.09	N	437780	100	5 억		2765	N	N	0	N	00	N
57	20240111	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4870220	2277	121.57	2120	2180	2115	2760	1490	2125	2138.88	0.05	0	-112	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5030000	107	111.84	1.15	12	0.05	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2180	-2.52	20240111	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2765	N	N	0	N	00	N
58	20240111	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2335125	1084	57.88	2120	2180	2115	2760	1490	2125	2154.17	0.05	0	-82	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5030000	107	111.84	1.15	12	0.02	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2180	-2.52	20240111	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2765	N	N	0	N	00	N
59	20240111	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2333000	1083	57.82	2120	2180	2115	2760	1490	2125	2154.20	0.05	0	-82	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5030000	107	111.84	1.15	12	0.02	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2180	-2.52	20240111	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2765	N	N	0	N	00	N
60	20240111	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2239475	1039	55.47	2120	2180	2115	2760	1490	2125	2155.41	0.05	0	-76	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5030000	107	111.84	1.15	12	0.02	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2180	-2.52	20240111	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2765	N	N	0	N	00	N
61	20240111	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	55	2	2.59	1450050	670	35.77	2120	2180	2115	2760	1490	2125	2164.25	0.05	0	-23	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5030000	110	114.74	1.18	12	0.01	19.00	1850.00	2245	20231005	-2.90	1945	20230120	12.08	2180	0.00	20240111	2075	5.06	20240104	2245	-2.90	20231005	2020	7.92	20230120	0.09	N	437780	100	5 억		2765	N	N	0	N	00	N
62	20240110	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	3963680	1873	25.21	2110	2125	2110	2735	1475	2105	2116.22	0.06	0	-5	2188	2146	2118	2076	2048	2132	2062	5	630	100	1510	5	1	5030000	107	111.84	1.15	12	0.04	19.00	1850.00	2245	20231005	-5.35	1945	20230120	9.25	2160	-1.62	20240109	2075	2.41	20240104	2245	-5.35	20231005	2020	5.20	20230120	0.09	N	437780	100	5 억		2770	N	N	0	N	00	N
63	20240110	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	3959435	1871	25.18	2110	2120	2110	2735	1475	2105	2116.21	0.06	0	-5	2188	2146	2118	2076	2048	2132	2062	5	630	100	1510	5	1	5030000	107	111.58	1.15	12	0.04	19.00	1850.00	2245	20231005	-5.57	1945	20230120	9.00	2160	-1.85	20240109	2075	2.17	20240104	2245	-5.57	20231005	2020	4.95	20230120	0.09	N	437780	100	5 억		2770	N	N	0	N	00	N
64	20240110	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	3536430	1671	22.49	2110	2120	2110	2735	1475	2105	2116.36	0.06	0	-5	2188	2146	2118	2076	2048	2132	2062	5	630	100	1510	5	1	5030000	106	111.32	1.14	12	0.03	19.00	1850.00	2245	20231005	-5.79	1945	20230120	8.74	2160	-2.08	20240109	2075	1.93	20240104	2245	-5.79	20231005	2020	4.70	20230120	0.09	N	437780	100	5 억		2770	N	N	0	N	00	N
65	20240110	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	2732730	1291	17.37	2110	2120	2110	2735	1475	2105	2116.75	0.06	0	-5	2188	2146	2118	2076	2048	2132	2062	5	630	100	1510	5	1	5030000	106	111.32	1.14	12	0.03	19.00	1850.00	2245	20231005	-5.79	1945	20230120	8.74	2160	-2.08	20240109	2075	1.93	20240104	2245	-5.79	20231005	2020	4.70	20230120	0.09	N	437780	100	5 억		2770	N	N	0	N	00	N
66	20240110	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1624470	767	10.32	2110	2120	2110	2735	1475	2105	2117.95	0.06	0	-5	2188	2146	2118	2076	2048	2132	2062	5	630	100	1510	5	1	5030000	106	111.32	1.14	12	0.02	19.00	1850.00	2245	20231005	-5.79	1945	20230120	8.74	2160	-2.08	20240109	2075	1.93	20240104	2245	-5.79	20231005	2020	4.70	20230120	0.09	N	437780	100	5 억		2770	N	N	0	N	00	N
67	20240110	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	334245	158	2.13	2110	2120	2110	2735	1475	2105	2115.47	0.06	0	-5	2188	2146	2118	2076	2048	2132	2062	5	630	100	1510	5	1	5030000	107	111.58	1.15	12	0.00	19.00	1850.00	2245	20231005	-5.57	1945	20230120	9.00	2160	-1.85	20240109	2075	2.17	20240104	2245	-5.57	20231005	2020	4.95	20230120	0.09	N	437780	100	5 억		2770	N	N	0	N	00	N
68	20240110	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	94950	45	0.61	2110	2110	2110	2735	1475	2105	2110.00	0.06	0	-2	2188	2146	2118	2076	2048	2132	2062	5	630	100	1510	5	1	5030000	106	111.05	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.01	1945	20230120	8.48	2160	-2.31	20240109	2075	1.69	20240104	2245	-6.01	20231005	2020	4.46	20230120	0.09	N	437780	100	5 억		2770	N	N	0	N	00	N
69	20240110	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.06	0	0	2188	2146	2118	2076	2048	2132	2062	5	630	100	1510	5	1	5030000	106	110.79	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.24	1945	20230120	8.23	2160	-2.55	20240109	2075	1.45	20240104	2245	-6.24	20231005	2020	4.21	20230120	0.09	N	437780	100	5 억		2770	N	N	0	N	00	N
70	20240109	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	15582125	7431	40.29	2160	2160	2090	2720	1470	2095	2096.91	0.05	0	142	2181	2137	2106	2062	2031	2160	2085	5	625	100	1500	5	1	5030000	106	110.79	1.14	12	0.15	19.00	1850.00	2245	20231005	-6.24	1945	20230120	8.23	2160	-2.55	20240109	2075	1.45	20240104	2245	-6.24	20231005	2020	4.21	20230120	0.09	N	437780	100	5 억		2628	N	N	0	N	00	N
71	20240109	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	15100245	7201	39.04	2160	2160	2090	2720	1470	2095	2096.97	0.05	0	143	2181	2137	2106	2062	2031	2160	2085	5	625	100	1500	5	1	5030000	105	110.26	1.13	12	0.14	19.00	1850.00	2245	20231005	-6.68	1945	20230120	7.71	2160	-3.01	20240109	2075	0.96	20240104	2245	-6.68	20231005	2020	3.71	20230120	0.09	N	437780	100	5 억		2628	N	N	0	N	00	N
72	20240109	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	11765445	5609	30.41	2160	2160	2095	2720	1470	2095	2097.60	0.05	0	145	2181	2137	2106	2062	2031	2160	2085	5	625	100	1500	5	1	5030000	105	110.26	1.13	12	0.11	19.00	1850.00	2245	20231005	-6.68	1945	20230120	7.71	2160	-3.01	20240109	2075	0.96	20240104	2245	-6.68	20231005	2020	3.71	20230120	0.09	N	437780	100	5 억		2628	N	N	0	N	00	N
73	20240109	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	911930	431	2.34	2160	2160	2095	2720	1470	2095	2115.85	0.05	0	29	2181	2137	2106	2062	2031	2160	2085	5	625	100	1500	5	1	5030000	107	111.58	1.15	12	0.01	19.00	1850.00	2245	20231005	-5.57	1945	20230120	9.00	2160	-1.85	20240109	2075	2.17	20240104	2245	-5.57	20231005	2020	4.95	20230120	0.09	N	437780	100	5 억		2628	N	N	0	N	00	N
74	20240109	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	846210	400	2.17	2160	2160	2095	2720	1470	2095	2115.53	0.05	0	10	2181	2137	2106	2062	2031	2160	2085	5	625	100	1500	5	1	5030000	107	111.58	1.15	12	0.01	19.00	1850.00	2245	20231005	-5.57	1945	20230120	9.00	2160	-1.85	20240109	2075	2.17	20240104	2245	-5.57	20231005	2020	4.95	20230120	0.09	N	437780	100	5 억		2628	N	N	0	N	00	N
75	20240109	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	176995	84	0.46	2160	2160	2095	2720	1470	2095	2107.08	0.05	0	5	2181	2137	2106	2062	2031	2160	2085	5	625	100	1500	5	1	5030000	106	111.32	1.14	12	0.00	19.00	1850.00	2245	20231005	-5.79	1945	20230120	8.74	2160	-2.08	20240109	2075	1.93	20240104	2245	-5.79	20231005	2020	4.70	20230120	0.09	N	437780	100	5 억		2628	N	N	0	N	00	N
76	20240109	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	65	2	3.10	117775	56	0.30	2160	2160	2095	2720	1470	2095	2103.12	0.05	0	5	2181	2137	2106	2062	2031	2160	2085	5	625	100	1500	5	1	5030000	109	113.68	1.17	12	0.00	19.00	1850.00	2245	20231005	-3.79	1945	20230120	11.05	2160	0.00	20240109	2075	4.10	20240104	2245	-3.79	20231005	2020	6.93	20230120	0.09	N	437780	100	5 억		2628	N	N	0	N	00	N
77	20240109	091223	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	0.05	0	0	2181	2137	2106	2062	2031	2160	2085	5	625	100	1500	5	1	5030000	105	110.26	1.13	12	0.00	19.00	1850.00	2245	20231005	-6.68	1945	20230120	7.71	2150	-2.56	20240108	2075	0.96	20240104	2245	-6.68	20231005	2020	3.71	20230120	0.09	N	437780	100	5 억		2628	N	N	0	N	00	N
78	20240108	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	38797865	18445	120.34	2075	2150	2075	2730	1470	2100	2103.44	0.04	0	10067	2116	2107	2091	2082	2066	2112	2087	5	630	100	1510	5	1	5030000	105	110.26	1.13	12	0.37	19.00	1850.00	2245	20231005	-6.68	1945	20230120	7.71	2150	-2.56	20240108	2075	0.96	20240108	2245	-6.68	20231005	2020	3.71	20230120	0.09	N	437780	100	5 억		2171	N	N	0	N	00	N
79	20240108	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	37559700	17854	116.49	2075	2150	2075	2730	1470	2100	2103.71	0.04	0	9672	2116	2107	2091	2082	2066	2112	2087	5	630	100	1510	5	1	5030000	105	110.26	1.13	12	0.35	19.00	1850.00	2245	20231005	-6.68	1945	20230120	7.71	2150	-2.56	20240108	2075	0.96	20240108	2245	-6.68	20231005	2020	3.71	20230120	0.09	N	437780	100	5 억		2171	N	N	0	N	00	N
80	20240108	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13551405	6392	41.70	2075	2150	2075	2730	1470	2100	2120.06	0.04	0	-312	2116	2107	2091	2082	2066	2112	2087	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.13	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2150	-2.33	20240108	2075	1.20	20240108	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2171	N	N	0	N	00	N
81	20240108	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	50	2	2.38	7502725	3521	22.97	2075	2150	2075	2730	1470	2100	2130.85	0.04	0	-453	2116	2107	2091	2082	2066	2112	2087	5	630	100	1510	5	1	5030000	108	113.16	1.16	12	0.07	19.00	1850.00	2245	20231005	-4.23	1945	20230120	10.54	2150	0.00	20240108	2075	3.61	20240108	2245	-4.23	20231005	2020	6.44	20230120	0.09	N	437780	100	5 억		2171	N	N	0	N	00	N
82	20240108	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	6650405	3124	20.38	2075	2145	2075	2730	1470	2100	2128.81	0.04	0	-342	2116	2107	2091	2082	2066	2112	2087	5	630	100	1510	5	1	5030000	108	112.63	1.16	12	0.06	19.00	1850.00	2245	20231005	-4.68	1945	20230120	10.03	2145	-0.23	20240108	2075	3.13	20240108	2245	-4.68	20231005	2020	5.94	20230120	0.09	N	437780	100	5 억		2171	N	N	0	N	00	N
83	20240108	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	5380385	2531	16.51	2075	2145	2075	2730	1470	2100	2125.79	0.04	0	-141	2116	2107	2091	2082	2066	2112	2087	5	630	100	1510	5	1	5030000	107	112.11	1.15	12	0.05	19.00	1850.00	2245	20231005	-5.12	1945	20230120	9.51	2145	-0.70	20240108	2075	2.65	20240108	2245	-5.12	20231005	2020	5.45	20230120	0.09	N	437780	100	5 억		2171	N	N	0	N	00	N
84	20240108	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	3991390	1882	12.28	2075	2145	2075	2730	1470	2100	2120.82	0.04	0	49	2116	2107	2091	2082	2066	2112	2087	5	630	100	1510	5	1	5030000	107	112.37	1.15	12	0.04	19.00	1850.00	2245	20231005	-4.90	1945	20230120	9.77	2145	-0.47	20240108	2075	2.89	20240108	2245	-4.90	20231005	2020	5.69	20230120	0.09	N	437780	100	5 억		2171	N	N	0	N	00	N
85	20240108	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	209100	100	0.65	2075	2095	2075	2730	1470	2100	2091.00	0.04	0	0	2116	2107	2091	2082	2066	2112	2087	5	630	100	1510	5	1	5030000	105	110.26	1.13	12	0.00	19.00	1850.00	2245	20231005	-6.68	1945	20230120	7.71	2110	-0.71	20240102	2075	0.96	20240108	2245	-6.68	20231005	2020	3.71	20230120	0.09	N	437780	100	5 억		2171	N	N	0	N	00	N
86	20240105	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	32032715	15327	31.96	2075	2100	2075	2715	1465	2090	2089.95	0.04	0	73	2120	2105	2090	2075	2060	2112	2082	5	625	100	1500	5	1	5030000	106	110.53	1.14	12	0.30	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2075	1.20	20240105	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2098	N	N	0	N	00	N
87	20240105	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	32030615	15326	31.96	2075	2100	2075	2715	1465	2090	2089.95	0.04	0	73	2120	2105	2090	2075	2060	2112	2082	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.30	19.00	1850.00	2245	20231005	-6.90	1945	20230120	7.46	2110	-0.95	20240102	2075	0.72	20240105	2245	-6.90	20231005	2020	3.47	20230120	0.09	N	437780	100	5 억		2098	N	N	0	N	00	N
88	20240105	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	31437055	15042	31.36	2075	2100	2075	2715	1465	2090	2089.95	0.04	0	71	2120	2105	2090	2075	2060	2112	2082	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.30	19.00	1850.00	2245	20231005	-6.90	1945	20230120	7.46	2110	-0.95	20240102	2075	0.72	20240105	2245	-6.90	20231005	2020	3.47	20230120	0.09	N	437780	100	5 억		2098	N	N	0	N	00	N
89	20240105	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	30747255	14712	30.68	2075	2100	2075	2715	1465	2090	2089.94	0.04	0	71	2120	2105	2090	2075	2060	2112	2082	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.29	19.00	1850.00	2245	20231005	-6.90	1945	20230120	7.46	2110	-0.95	20240102	2075	0.72	20240105	2245	-6.90	20231005	2020	3.47	20230120	0.09	N	437780	100	5 억		2098	N	N	0	N	00	N
90	20240105	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	29620830	14174	29.55	2075	2100	2075	2715	1465	2090	2089.80	0.04	0	72	2120	2105	2090	2075	2060	2112	2082	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.28	19.00	1850.00	2245	20231005	-6.90	1945	20230120	7.46	2110	-0.95	20240102	2075	0.72	20240105	2245	-6.90	20231005	2020	3.47	20230120	0.09	N	437780	100	5 억		2098	N	N	0	N	00	N
91	20240105	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3868015	1852	3.86	2075	2100	2075	2715	1465	2090	2088.56	0.04	0	64	2120	2105	2090	2075	2060	2112	2082	5	625	100	1500	5	1	5030000	105	109.74	1.13	12	0.04	19.00	1850.00	2245	20231005	-7.13	1945	20230120	7.20	2110	-1.18	20240102	2075	0.48	20240105	2245	-7.13	20231005	2020	3.22	20230120	0.09	N	437780	100	5 억		2098	N	N	0	N	00	N
92	20240105	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2975405	1424	2.97	2075	2100	2075	2715	1465	2090	2089.47	0.04	0	61	2120	2105	2090	2075	2060	2112	2082	5	625	100	1500	5	1	5030000	105	109.74	1.13	12	0.03	19.00	1850.00	2245	20231005	-7.13	1945	20230120	7.20	2110	-1.18	20240102	2075	0.48	20240105	2245	-7.13	20231005	2020	3.22	20230120	0.09	N	437780	100	5 억		2098	N	N	0	N	00	N
93	20240105	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	158060	76	0.16	2075	2085	2075	2715	1465	2090	2079.74	0.04	0	54	2120	2105	2090	2075	2060	2112	2082	5	625	100	1500	5	1	5030000	105	109.74	1.13	12	0.00	19.00	1850.00	2245	20231005	-7.13	1945	20230120	7.20	2110	-1.18	20240102	2075	0.48	20240105	2245	-7.13	20231005	2020	3.22	20230120	0.09	N	437780	100	5 억		2098	N	N	0	N	00	N
94	20240104	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	100419765	47960	5506.31	2085	2105	2075	2720	1470	2095	2093.82	0.04	0	-3719	2118	2106	2093	2081	2068	2100	2075	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.95	19.00	1850.00	2245	20231005	-6.90	1945	20230120	7.46	2110	-0.95	20240102	2075	0.72	20240104	2245	-6.90	20231005	2020	3.47	20230120	0.09	N	437780	100	5 억		2117	N	N	0	N	00	N
95	20240104	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	100097775	47806	5488.63	2085	2105	2075	2720	1470	2095	2093.83	0.04	0	-3655	2118	2106	2093	2081	2068	2100	2075	5	625	100	1500	5	1	5030000	105	110.26	1.13	12	0.95	19.00	1850.00	2245	20231005	-6.68	1945	20230120	7.71	2110	-0.71	20240102	2075	0.96	20240104	2245	-6.68	20231005	2020	3.71	20230120	0.09	N	437780	100	5 억		2117	N	N	0	N	00	N
96	20240104	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	97541260	46583	5348.22	2085	2105	2075	2720	1470	2095	2093.92	0.04	0	-3056	2118	2106	2093	2081	2068	2100	2075	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.93	19.00	1850.00	2245	20231005	-6.90	1945	20230120	7.46	2110	-0.95	20240102	2075	0.72	20240104	2245	-6.90	20231005	2020	3.47	20230120	0.09	N	437780	100	5 억		2117	N	N	0	N	00	N
97	20240104	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11015250	5279	606.08	2085	2095	2075	2720	1470	2095	2086.62	0.04	0	-2471	2118	2106	2093	2081	2068	2100	2075	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.10	19.00	1850.00	2245	20231005	-6.90	1945	20230120	7.46	2110	-0.95	20240102	2075	0.72	20240104	2245	-6.90	20231005	2020	3.47	20230120	0.09	N	437780	100	5 억		2117	N	N	0	N	00	N
98	20240104	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8266835	3964	455.11	2085	2095	2075	2720	1470	2095	2085.48	0.04	0	-1880	2118	2106	2093	2081	2068	2100	2075	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.08	19.00	1850.00	2245	20231005	-6.90	1945	20230120	7.46	2110	-0.95	20240102	2075	0.72	20240104	2245	-6.90	20231005	2020	3.47	20230120	0.09	N	437780	100	5 억		2117	N	N	0	N	00	N
99	20240104	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5630855	2702	310.22	2085	2085	2075	2720	1470	2095	2083.96	0.04	0	-1302	2118	2106	2093	2081	2068	2100	2075	5	625	100	1500	5	1	5030000	105	109.74	1.13	12	0.05	19.00	1850.00	2245	20231005	-7.13	1945	20230120	7.20	2110	-1.18	20240102	2075	0.48	20240104	2245	-7.13	20231005	2020	3.22	20230120	0.09	N	437780	100	5 억		2117	N	N	0	N	00	N
100	20240104	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2023805	972	111.60	2085	2085	2075	2720	1470	2095	2082.10	0.04	0	-710	2118	2106	2093	2081	2068	2100	2075	5	625	100	1500	5	1	5030000	105	109.74	1.13	12	0.02	19.00	1850.00	2245	20231005	-7.13	1945	20230120	7.20	2110	-1.18	20240102	2075	0.48	20240104	2245	-7.13	20231005	2020	3.22	20230120	0.09	N	437780	100	5 억		2117	N	N	0	N	00	N
101	20240104	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	288695	139	15.96	2085	2085	2075	2720	1470	2095	2076.94	0.04	0	-112	2118	2106	2093	2081	2068	2100	2075	5	625	100	1500	5	1	5030000	104	109.21	1.12	12	0.00	19.00	1850.00	2245	20231005	-7.57	1945	20230120	6.68	2110	-1.66	20240102	2075	0.00	20240104	2245	-7.57	20231005	2020	2.72	20230120	0.09	N	437780	100	5 억		2117	N	N	0	N	00	N
102	20240103	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1820085	871	127.15	2105	2105	2080	2730	1470	2100	2089.65	0.04	0	-714	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5030000	105	110.26	1.13	12	0.02	19.00	1850.00	2245	20231005	-6.68	1945	20230120	7.71	2110	-0.71	20240102	2080	0.72	20240103	2245	-6.68	20231005	2020	3.71	20230120	0.09	N	437780	100	5 억		2140	N	N	0	N	00	N
103	20240103	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1600630	766	111.82	2105	2105	2080	2730	1470	2100	2089.60	0.04	0	-609	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5030000	105	110.00	1.13	12	0.02	19.00	1850.00	2245	20231005	-6.90	1945	20230120	7.46	2110	-0.95	20240102	2080	0.48	20240103	2245	-6.90	20231005	2020	3.47	20230120	0.09	N	437780	100	5 억		2140	N	N	0	N	00	N
104	20240103	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	354685	170	24.82	2105	2105	2080	2730	1470	2100	2086.38	0.04	0	-18	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2080	0.96	20240103	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2140	N	N	0	N	00	N
105	20240103	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	354685	170	24.82	2105	2105	2080	2730	1470	2100	2086.38	0.04	0	-18	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2080	0.96	20240103	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2140	N	N	0	N	00	N
106	20240103	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	354685	170	24.82	2105	2105	2080	2730	1470	2100	2086.38	0.04	0	-18	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2080	0.96	20240103	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2140	N	N	0	N	00	N
107	20240103	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	354685	170	24.82	2105	2105	2080	2730	1470	2100	2086.38	0.04	0	-18	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2080	0.96	20240103	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2140	N	N	0	N	00	N
108	20240103	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	316885	152	22.19	2105	2105	2080	2730	1470	2100	2084.77	0.04	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5030000	105	109.47	1.12	12	0.00	19.00	1850.00	2245	20231005	-7.35	1945	20230120	6.94	2110	-1.42	20240102	2080	0.00	20240103	2245	-7.35	20231005	2020	2.97	20230120	0.09	N	437780	100	5 억		2140	N	N	0	N	00	N
109	20240103	091207	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	0.04	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2100	0.00	20240102	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2140	N	N	0	N	00	N
110	20240102	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1438600	685	6.81	2110	2110	2100	2735	1475	2105	2100.15	0.04	0	34	2138	2121	2093	2076	2048	2130	2085	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.01	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2100	0.00	20240102	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2106	N	N	0	N	00	N
111	20240102	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1438600	685	6.81	2110	2110	2100	2735	1475	2105	2100.15	0.04	0	34	2138	2121	2093	2076	2048	2130	2085	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.01	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2100	0.00	20240102	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2106	N	N	0	N	00	N
112	20240102	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1295800	617	6.13	2110	2110	2100	2735	1475	2105	2100.16	0.04	0	20	2138	2121	2093	2076	2048	2130	2085	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.01	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2100	0.00	20240102	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2106	N	N	0	N	00	N
113	20240102	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	581800	277	2.75	2110	2110	2100	2735	1475	2105	2100.36	0.04	0	8	2138	2121	2093	2076	2048	2130	2085	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.01	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2100	0.00	20240102	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2106	N	N	0	N	00	N
114	20240102	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	581800	277	2.75	2110	2110	2100	2735	1475	2105	2100.36	0.04	0	8	2138	2121	2093	2076	2048	2130	2085	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.01	19.00	1850.00	2245	20231005	-6.46	1945	20230120	7.97	2110	-0.47	20240102	2100	0.00	20240102	2245	-6.46	20231005	2020	3.96	20230120	0.09	N	437780	100	5 억		2106	N	N	0	N	00	N
115	20240102	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	21100	10	0.10	2110	2110	2110	2735	1475	2105	2110.00	0.04	0	0	2138	2121	2093	2076	2048	2130	2085	5	630	100	1510	5	1	5030000	106	111.05	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.01	1945	20230120	8.48	2110	0.00	20240102	2110	0.00	20240102	2245	-6.01	20231005	2020	4.46	20230120	0.09	N	437780	100	5 억		2106	N	N	0	N	00	N
116	20240102	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.04	0	0	2138	2121	2093	2076	2048	2130	2085	5	630	100	1510	5	1	5030000	106	110.79	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.24	1945	20230120	8.23	0	0.00	0	0	0.00	0	2245	-6.24	20231005	2020	4.21	20230120	0.09	N	437780	100	5 억		2106	N	N	0	N	00	N
117	20240102	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.04	0	0	2138	2121	2093	2076	2048	2130	2085	5	630	100	1510	5	1	5030000	106	110.79	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.24	1945	20230120	8.23	0	0.00	0	0	0.00	0	2245	-6.24	20231005	2020	4.21	20230120	0.09	N	437780	100	5 억		2106	N	N	0	N	00	N