KissMeData/446190/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	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2790025	1313	33.85	2110	2140	2110	2760	1490	2125	2124.92	1.52	0	0	2145	2135	2125	2115	2105	2130	2110	5	635	100	1480	5	1	4950000	105	-53.12	0.87	12	0.03	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	2145	-0.93	20240109	2070	2.66	20240111	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억		75322	N	N	0	N	00	N
3	20240123	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2649515	1247	32.15	2110	2140	2110	2760	1490	2125	2124.71	1.52	0	0	2145	2135	2125	2115	2105	2130	2110	5	635	100	1480	5	1	4950000	105	-53.12	0.87	12	0.03	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	2145	-0.93	20240109	2070	2.66	20240111	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억		75322	N	N	0	N	00	N
4	20240123	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2322255	1093	28.18	2110	2140	2110	2760	1490	2125	2124.66	1.52	0	0	2145	2135	2125	2115	2105	2130	2110	5	635	100	1480	5	1	4950000	105	-53.12	0.87	12	0.02	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	2145	-0.93	20240109	2070	2.66	20240111	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억		75322	N	N	0	N	00	N
5	20240123	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	23250	11	0.28	2110	2115	2110	2760	1490	2125	2113.64	1.52	0	0	2145	2135	2125	2115	2105	2130	2110	5	635	100	1480	5	1	4950000	105	-52.88	0.87	12	0.00	-40.00	2433.00	4800	20230224	-55.94	2010	20230412	5.22	2145	-1.40	20240109	2070	2.17	20240111	4800	-55.94	20230224	2010	5.22	20230412	0.10	N	446190	100	4 억		75322	N	N	0	N	00	N
6	20240119	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	7039240	3322	83.13	2125	2135	2115	2760	1490	2125	2118.98	1.52	0	-4	2148	2136	2128	2116	2108	2132	2112	5	635	100	1480	5	1	4950000	105	-53.25	0.88	12	0.07	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2070	2.90	20240111	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75326	N	N	0	N	00	N
7	20240119	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	6730525	3177	79.50	2125	2135	2115	2760	1490	2125	2118.52	1.52	0	-4	2148	2136	2128	2116	2108	2132	2112	5	635	100	1480	5	1	4950000	105	-52.88	0.87	12	0.06	-40.00	2433.00	4800	20230224	-55.94	2010	20230412	5.22	2145	-1.40	20240109	2070	2.17	20240111	4800	-55.94	20230224	2010	5.22	20230412	0.10	N	446190	100	4 억		75326	N	N	0	N	00	N
8	20240119	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4304485	2031	50.83	2125	2135	2115	2760	1490	2125	2119.39	1.52	0	-4	2148	2136	2128	2116	2108	2132	2112	5	635	100	1480	5	1	4950000	105	-53.00	0.87	12	0.04	-40.00	2433.00	4800	20230224	-55.83	2010	20230412	5.47	2145	-1.17	20240109	2070	2.42	20240111	4800	-55.83	20230224	2010	5.47	20230412	0.10	N	446190	100	4 억		75326	N	N	0	N	00	N
9	20240119	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1063275	502	12.56	2125	2135	2115	2760	1490	2125	2118.08	1.52	0	-4	2148	2136	2128	2116	2108	2132	2112	5	635	100	1480	5	1	4950000	105	-53.00	0.87	12	0.01	-40.00	2433.00	4800	20230224	-55.83	2010	20230412	5.47	2145	-1.17	20240109	2070	2.42	20240111	4800	-55.83	20230224	2010	5.47	20230412	0.10	N	446190	100	4 억		75326	N	N	0	N	00	N
10	20240119	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	751705	355	8.88	2125	2135	2115	2760	1490	2125	2117.48	1.52	0	-4	2148	2136	2128	2116	2108	2132	2112	5	635	100	1480	5	1	4950000	105	-52.88	0.87	12	0.01	-40.00	2433.00	4800	20230224	-55.94	2010	20230412	5.22	2145	-1.40	20240109	2070	2.17	20240111	4800	-55.94	20230224	2010	5.22	20230412	0.10	N	446190	100	4 억		75326	N	N	0	N	00	N
11	20240119	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	554980	262	6.56	2125	2135	2115	2760	1490	2125	2118.24	1.52	0	-4	2148	2136	2128	2116	2108	2132	2112	5	635	100	1480	5	1	4950000	105	-52.88	0.87	12	0.01	-40.00	2433.00	4800	20230224	-55.94	2010	20230412	5.22	2145	-1.40	20240109	2070	2.17	20240111	4800	-55.94	20230224	2010	5.22	20230412	0.10	N	446190	100	4 억		75326	N	N	0	N	00	N
12	20240119	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	311665	147	3.68	2125	2135	2115	2760	1490	2125	2120.17	1.52	0	-4	2148	2136	2128	2116	2108	2132	2112	5	635	100	1480	5	1	4950000	105	-53.00	0.87	12	0.00	-40.00	2433.00	4800	20230224	-55.83	2010	20230412	5.47	2145	-1.17	20240109	2070	2.42	20240111	4800	-55.83	20230224	2010	5.47	20230412	0.10	N	446190	100	4 억		75326	N	N	0	N	00	N
13	20240119	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	33890	16	0.40	2125	2135	2115	2760	1490	2125	2118.12	1.52	0	0	2148	2136	2128	2116	2108	2132	2112	5	635	100	1480	5	1	4950000	106	-53.38	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75326	N	N	0	N	00	N
14	20240118	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	8511660	3996	880.18	2135	2140	2120	2775	1495	2135	2130.05	1.52	0	-28	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	105	-53.12	0.87	12	0.08	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	2145	-0.93	20240109	2070	2.66	20240111	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억		75354	N	N	0	N	00	N
15	20240118	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	8509535	3995	879.96	2135	2140	2120	2775	1495	2135	2130.05	1.52	0	-28	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	105	-53.25	0.88	12	0.08	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2070	2.90	20240111	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75354	N	N	0	N	00	N
16	20240118	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	7992225	3751	826.21	2135	2140	2120	2775	1495	2135	2130.69	1.52	0	-28	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.08	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75354	N	N	0	N	00	N
17	20240118	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	5582585	2615	575.99	2135	2140	2125	2775	1495	2135	2134.83	1.52	0	-28	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	105	-53.12	0.87	12	0.05	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	2145	-0.93	20240109	2070	2.66	20240111	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억		75354	N	N	0	N	00	N
18	20240118	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	5574070	2611	575.11	2135	2140	2130	2775	1495	2135	2134.84	1.52	0	-28	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.05	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75354	N	N	0	N	00	N
19	20240118	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5410055	2534	558.15	2135	2140	2130	2775	1495	2135	2134.99	1.52	0	-28	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	105	-53.25	0.88	12	0.05	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2070	2.90	20240111	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75354	N	N	0	N	00	N
20	20240118	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4338320	2032	447.58	2135	2135	2135	2775	1495	2135	2135.00	1.52	0	-28	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.04	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75354	N	N	0	N	00	N
21	20240118	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	775005	363	79.96	2135	2135	2135	2775	1495	2135	2135.00	1.52	0	-15	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.01	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75354	N	N	0	N	00	N
22	20240117	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	968770	454	14.25	2140	2140	2125	2775	1495	2135	2133.85	1.52	0	-23	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.01	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75377	N	N	0	N	00	N
23	20240117	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	734020	344	10.80	2140	2140	2130	2775	1495	2135	2133.78	1.52	0	-19	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	105	-53.25	0.88	12	0.01	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2070	2.90	20240111	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75377	N	N	0	N	00	N
24	20240117	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	435820	204	6.40	2140	2140	2135	2775	1495	2135	2136.37	1.52	0	-19	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75377	N	N	0	N	00	N
25	20240117	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	425145	199	6.25	2140	2140	2135	2775	1495	2135	2136.41	1.52	0	-19	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.50	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.42	2010	20230412	6.47	2145	-0.23	20240109	2070	3.38	20240111	4800	-55.42	20230224	2010	6.47	20230412	0.10	N	446190	100	4 억		75377	N	N	0	N	00	N
26	20240117	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	425145	199	6.25	2140	2140	2135	2775	1495	2135	2136.41	1.52	0	-19	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.50	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.42	2010	20230412	6.47	2145	-0.23	20240109	2070	3.38	20240111	4800	-55.42	20230224	2010	6.47	20230412	0.10	N	446190	100	4 억		75377	N	N	0	N	00	N
27	20240117	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	423005	198	6.21	2140	2140	2135	2775	1495	2135	2136.39	1.52	0	-19	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75377	N	N	0	N	00	N
28	20240117	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	183865	86	2.70	2140	2140	2135	2775	1495	2135	2137.97	1.52	0	-11	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75377	N	N	0	N	00	N
29	20240117	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2140	1	0.03	2140	2140	2140	2775	1495	2135	2140.00	1.52	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4950000	106	-53.50	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.42	2010	20230412	6.47	2145	-0.23	20240109	2070	3.38	20240111	4800	-55.42	20230224	2010	6.47	20230412	0.10	N	446190	100	4 억		75377	N	N	0	N	00	N
30	20240116	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	6799555	3186	51.38	2140	2140	2125	2780	1500	2140	2134.20	1.52	0	-83	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.06	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75460	N	N	0	N	00	N
31	20240116	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	6729100	3153	50.85	2140	2140	2125	2780	1500	2140	2134.19	1.52	0	-83	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.06	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75460	N	N	0	N	00	N
32	20240116	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2459100	1153	18.59	2140	2140	2125	2780	1500	2140	2132.78	1.52	0	-43	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.02	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75460	N	N	0	N	00	N
33	20240116	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2459100	1153	18.59	2140	2140	2125	2780	1500	2140	2132.78	1.52	0	-43	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.02	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75460	N	N	0	N	00	N
34	20240116	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1773235	831	13.40	2140	2140	2125	2780	1500	2140	2133.86	1.52	0	-22	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.02	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75460	N	N	0	N	00	N
35	20240116	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1773235	831	13.40	2140	2140	2125	2780	1500	2140	2133.86	1.52	0	-22	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.02	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75460	N	N	0	N	00	N
36	20240116	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	485840	228	3.68	2140	2140	2125	2780	1500	2140	2130.88	1.52	0	-20	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	4950000	106	-53.38	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75460	N	N	0	N	00	N
37	20240116	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	98440	46	0.74	2140	2140	2140	2780	1500	2140	2140.00	1.52	0	0	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	4950000	106	-53.50	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.42	2010	20230412	6.47	2145	-0.23	20240109	2070	3.38	20240111	4800	-55.42	20230224	2010	6.47	20230412	0.10	N	446190	100	4 억		75460	N	N	0	N	00	N
38	20240115	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	13261215	6201	99.49	2130	2140	2130	2765	1495	2130	2138.56	1.52	0	44	2160	2145	2115	2100	2070	2152	2107	5	635	100	1490	5	1	4950000	106	-53.50	0.88	12	0.13	-40.00	2433.00	4800	20230224	-55.42	2010	20230412	6.47	2145	-0.23	20240109	2070	3.38	20240111	4800	-55.42	20230224	2010	6.47	20230412	0.10	N	446190	100	4 억		75416	N	N	0	N	00	N
39	20240115	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11698945	5470	87.76	2130	2140	2130	2765	1495	2130	2138.75	1.52	0	44	2160	2145	2115	2100	2070	2152	2107	5	635	100	1490	5	1	4950000	106	-53.50	0.88	12	0.11	-40.00	2433.00	4800	20230224	-55.42	2010	20230412	6.47	2145	-0.23	20240109	2070	3.38	20240111	4800	-55.42	20230224	2010	6.47	20230412	0.10	N	446190	100	4 억		75416	N	N	0	N	00	N
40	20240115	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10999550	5143	82.51	2130	2140	2130	2765	1495	2130	2138.74	1.52	0	44	2160	2145	2115	2100	2070	2152	2107	5	635	100	1490	5	1	4950000	106	-53.38	0.88	12	0.10	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75416	N	N	0	N	00	N
41	20240115	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10476475	4898	78.58	2130	2140	2130	2765	1495	2130	2138.93	1.52	0	44	2160	2145	2115	2100	2070	2152	2107	5	635	100	1490	5	1	4950000	106	-53.38	0.88	12	0.10	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75416	N	N	0	N	00	N
42	20240115	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	9910700	4633	74.33	2130	2140	2130	2765	1495	2130	2139.15	1.52	0	44	2160	2145	2115	2100	2070	2152	2107	5	635	100	1490	5	1	4950000	106	-53.38	0.88	12	0.09	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75416	N	N	0	N	00	N
43	20240115	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	9703605	4536	72.77	2130	2140	2130	2765	1495	2130	2139.24	1.52	0	44	2160	2145	2115	2100	2070	2152	2107	5	635	100	1490	5	1	4950000	106	-53.38	0.88	12	0.09	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75416	N	N	0	N	00	N
44	20240115	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	9703605	4536	72.77	2130	2140	2130	2765	1495	2130	2139.24	1.52	0	44	2160	2145	2115	2100	2070	2152	2107	5	635	100	1490	5	1	4950000	106	-53.38	0.88	12	0.09	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2070	3.14	20240111	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75416	N	N	0	N	00	N
45	20240115	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	8303150	3880	62.25	2130	2140	2130	2765	1495	2130	2139.99	1.52	0	0	2160	2145	2115	2100	2070	2152	2107	5	635	100	1490	5	1	4950000	106	-53.50	0.88	12	0.08	-40.00	2433.00	4800	20230224	-55.42	2010	20230412	6.47	2145	-0.23	20240109	2070	3.38	20240111	4800	-55.42	20230224	2010	6.47	20230412	0.10	N	446190	100	4 억		75416	N	N	0	N	00	N
46	20240112	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	13170455	6233	47.24	2085	2130	2085	2730	1470	2100	2113.02	1.52	0	37	2180	2140	2105	2065	2030	2122	2047	5	630	100	1470	5	1	4950000	105	-53.25	0.88	12	0.13	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2070	2.90	20240111	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75379	N	N	0	N	00	N
47	20240112	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	10202050	4834	36.64	2085	2125	2085	2730	1470	2100	2110.48	1.52	0	33	2180	2140	2105	2065	2030	2122	2047	5	630	100	1470	5	1	4950000	105	-53.00	0.87	12	0.10	-40.00	2433.00	4800	20230224	-55.83	2010	20230412	5.47	2145	-1.17	20240109	2070	2.42	20240111	4800	-55.83	20230224	2010	5.47	20230412	0.10	N	446190	100	4 억		75379	N	N	0	N	00	N
48	20240112	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	10121535	4796	36.35	2085	2125	2085	2730	1470	2100	2110.41	1.52	0	33	2180	2140	2105	2065	2030	2122	2047	5	630	100	1470	5	1	4950000	105	-52.88	0.87	12	0.10	-40.00	2433.00	4800	20230224	-55.94	2010	20230412	5.22	2145	-1.40	20240109	2070	2.17	20240111	4800	-55.94	20230224	2010	5.22	20230412	0.10	N	446190	100	4 억		75379	N	N	0	N	00	N
49	20240112	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	4734620	2249	17.05	2085	2125	2085	2730	1470	2100	2105.21	1.52	0	-24	2180	2140	2105	2065	2030	2122	2047	5	630	100	1470	5	1	4950000	105	-53.12	0.87	12	0.05	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	2145	-0.93	20240109	2070	2.66	20240111	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억		75379	N	N	0	N	00	N
50	20240112	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2696985	1285	9.74	2085	2105	2085	2730	1470	2100	2098.82	1.52	0	-24	2180	2140	2105	2065	2030	2122	2047	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.03	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2145	-1.86	20240109	2070	1.69	20240111	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75379	N	N	0	N	00	N
51	20240112	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2183365	1041	7.89	2085	2105	2085	2730	1470	2100	2097.37	1.52	0	-24	2180	2140	2105	2065	2030	2122	2047	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.02	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2145	-1.86	20240109	2070	1.69	20240111	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75379	N	N	0	N	00	N
52	20240112	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1402140	669	5.07	2085	2100	2085	2730	1470	2100	2095.87	1.52	0	-24	2180	2140	2105	2065	2030	2122	2047	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.01	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2145	-2.10	20240109	2070	1.45	20240111	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75379	N	N	0	N	00	N
53	20240112	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	383640	184	1.39	2085	2085	2085	2730	1470	2100	2085.00	1.52	0	-24	2180	2140	2105	2065	2030	2122	2047	5	630	100	1470	5	1	4950000	103	-52.12	0.86	12	0.00	-40.00	2433.00	4800	20230224	-56.56	2010	20230412	3.73	2145	-2.80	20240109	2070	0.72	20240111	4800	-56.56	20230224	2010	3.73	20230412	0.10	N	446190	100	4 억		75379	N	N	0	N	00	N
54	20240111	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	27522775	13193	437.87	2120	2145	2070	2740	1480	2110	2086.17	1.52	0	32	2140	2125	2115	2100	2090	2132	2107	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.27	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2145	0.00	20240109	2070	1.45	20240111	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75347	N	N	0	N	00	N
55	20240111	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	27258175	13067	433.69	2120	2145	2070	2740	1480	2110	2086.03	1.52	0	28	2140	2125	2115	2100	2090	2132	2107	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.26	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2145	0.00	20240109	2070	1.45	20240111	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75347	N	N	0	N	00	N
56	20240111	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	25964665	12451	413.24	2120	2145	2070	2740	1480	2110	2085.35	1.52	0	25	2140	2125	2115	2100	2090	2132	2107	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.25	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2145	0.00	20240109	2070	1.45	20240111	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75347	N	N	0	N	00	N
57	20240111	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	24261565	11640	386.33	2120	2145	2070	2740	1480	2110	2084.33	1.52	0	25	2140	2125	2115	2100	2090	2132	2107	5	630	100	1470	5	1	4950000	104	-52.75	0.87	12	0.24	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2145	0.00	20240109	2070	1.93	20240111	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75347	N	N	0	N	00	N
58	20240111	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	24061115	11545	383.17	2120	2145	2070	2740	1480	2110	2084.12	1.52	0	25	2140	2125	2115	2100	2090	2132	2107	5	630	100	1470	5	1	4950000	104	-52.75	0.87	12	0.23	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2145	0.00	20240109	2070	1.93	20240111	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75347	N	N	0	N	00	N
59	20240111	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	23001925	11043	366.51	2120	2145	2070	2740	1480	2110	2082.94	1.52	0	25	2140	2125	2115	2100	2090	2132	2107	5	630	100	1470	5	1	4950000	104	-52.75	0.87	12	0.22	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2145	0.00	20240109	2070	1.93	20240111	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75347	N	N	0	N	00	N
60	20240111	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	23001925	11043	366.51	2120	2145	2070	2740	1480	2110	2082.94	1.52	0	25	2140	2125	2115	2100	2090	2132	2107	5	630	100	1470	5	1	4950000	104	-52.75	0.87	12	0.22	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2145	0.00	20240109	2070	1.93	20240111	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75347	N	N	0	N	00	N
61	20240111	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1591675	748	24.83	2120	2145	2120	2740	1480	2110	2127.91	1.52	0	25	2140	2125	2115	2100	2090	2132	2107	5	630	100	1470	5	1	4950000	105	-53.00	0.87	12	0.02	-40.00	2433.00	4800	20230224	-55.83	2010	20230412	5.47	2145	0.00	20240109	2075	2.17	20240102	4800	-55.83	20230224	2010	5.47	20230412	0.10	N	446190	100	4 억		75347	N	N	0	N	00	N
62	20240110	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	6355790	3013	185.76	2105	2130	2105	2765	1495	2130	2109.46	1.52	0	4	2176	2152	2121	2097	2066	2137	2082	5	635	100	1490	5	1	4950000	104	-52.75	0.87	12	0.06	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2145	-1.63	20240109	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75343	N	N	0	N	00	N
63	20240110	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	6051950	2869	176.88	2105	2130	2105	2765	1495	2130	2109.43	1.52	0	4	2176	2152	2121	2097	2066	2137	2082	5	635	100	1490	5	1	4950000	104	-52.75	0.87	12	0.06	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2145	-1.63	20240109	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75343	N	N	0	N	00	N
64	20240110	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	5473660	2595	159.99	2105	2130	2105	2765	1495	2130	2109.31	1.52	0	4	2176	2152	2121	2097	2066	2137	2082	5	635	100	1490	5	1	4950000	104	-52.62	0.87	12	0.05	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2145	-1.86	20240109	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75343	N	N	0	N	00	N
65	20240110	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	4757960	2255	139.03	2105	2130	2105	2765	1495	2130	2109.96	1.52	0	4	2176	2152	2121	2097	2066	2137	2082	5	635	100	1490	5	1	4950000	104	-52.62	0.87	12	0.05	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2145	-1.86	20240109	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75343	N	N	0	N	00	N
66	20240110	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	3866215	1832	112.95	2105	2130	2105	2765	1495	2130	2110.38	1.52	0	3	2176	2152	2121	2097	2066	2137	2082	5	635	100	1490	5	1	4950000	105	-52.88	0.87	12	0.04	-40.00	2433.00	4800	20230224	-55.94	2010	20230412	5.22	2145	-1.40	20240109	2075	1.93	20240102	4800	-55.94	20230224	2010	5.22	20230412	0.10	N	446190	100	4 억		75343	N	N	0	N	00	N
67	20240110	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	2780870	1318	81.26	2105	2130	2105	2765	1495	2130	2109.92	1.52	0	3	2176	2152	2121	2097	2066	2137	2082	5	635	100	1490	5	1	4950000	104	-52.75	0.87	12	0.03	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2145	-1.63	20240109	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75343	N	N	0	N	00	N
68	20240110	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	2458065	1165	71.82	2105	2130	2105	2765	1495	2130	2109.93	1.52	0	2	2176	2152	2121	2097	2066	2137	2082	5	635	100	1490	5	1	4950000	104	-52.75	0.87	12	0.02	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2145	-1.63	20240109	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75343	N	N	0	N	00	N
69	20240110	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	25285	12	0.74	2105	2130	2105	2765	1495	2130	2107.08	1.52	0	0	2176	2152	2121	2097	2066	2137	2082	5	635	100	1490	5	1	4950000	104	-52.62	0.87	12	0.00	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2145	-1.86	20240109	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75343	N	N	0	N	00	N
70	20240109	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	3407795	1622	87.77	2140	2145	2090	2740	1480	2110	2100.98	1.52	0	-32	2160	2135	2110	2085	2060	2122	2072	5	630	100	1470	5	1	4950000	105	-53.25	0.88	12	0.03	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2075	2.65	20240102	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75375	N	N	0	N	00	N
71	20240109	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	3295155	1569	84.90	2140	2145	2090	2740	1480	2110	2100.16	1.52	0	-32	2160	2135	2110	2085	2060	2122	2072	5	630	100	1470	5	1	4950000	105	-53.25	0.88	12	0.03	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2075	2.65	20240102	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75375	N	N	0	N	00	N
72	20240109	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	3295155	1569	84.90	2140	2145	2090	2740	1480	2110	2100.16	1.52	0	-32	2160	2135	2110	2085	2060	2122	2072	5	630	100	1470	5	1	4950000	105	-53.25	0.88	12	0.03	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2075	2.65	20240102	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75375	N	N	0	N	00	N
73	20240109	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	3288825	1566	84.74	2140	2145	2090	2740	1480	2110	2100.14	1.52	0	-32	2160	2135	2110	2085	2060	2122	2072	5	630	100	1470	5	1	4950000	105	-53.25	0.88	12	0.03	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2075	2.65	20240102	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75375	N	N	0	N	00	N
74	20240109	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	3288825	1566	84.74	2140	2145	2090	2740	1480	2110	2100.14	1.52	0	-32	2160	2135	2110	2085	2060	2122	2072	5	630	100	1470	5	1	4950000	105	-53.25	0.88	12	0.03	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	2145	-0.70	20240109	2075	2.65	20240102	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억		75375	N	N	0	N	00	N
75	20240109	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	3248735	1547	83.71	2140	2145	2090	2740	1480	2110	2100.02	1.52	0	-21	2160	2135	2110	2085	2060	2122	2072	5	630	100	1470	5	1	4950000	104	-52.38	0.86	12	0.03	-40.00	2433.00	4800	20230224	-56.35	2010	20230412	4.23	2145	-2.33	20240109	2075	0.96	20240102	4800	-56.35	20230224	2010	4.23	20230412	0.10	N	446190	100	4 억		75375	N	N	0	N	00	N
76	20240109	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	514330	243	13.15	2140	2145	2090	2740	1480	2110	2116.58	1.52	0	-21	2160	2135	2110	2085	2060	2122	2072	5	630	100	1470	5	1	4950000	106	-53.38	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2145	-0.47	20240109	2075	2.89	20240102	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75375	N	N	0	N	00	N
77	20240109	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	100595	47	2.54	2140	2145	2140	2740	1480	2110	2140.32	1.52	0	-1	2160	2135	2110	2085	2060	2122	2072	5	630	100	1470	5	1	4950000	106	-53.62	0.88	12	0.00	-40.00	2433.00	4800	20230224	-55.31	2010	20230412	6.72	2145	0.00	20240109	2075	3.37	20240102	4800	-55.31	20230224	2010	6.72	20230412	0.10	N	446190	100	4 억		75375	N	N	0	N	00	N
78	20240108	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3892930	1848	245.09	2135	2135	2085	2740	1480	2110	2106.56	1.52	0	-10	2153	2131	2108	2086	2063	2142	2097	5	630	100	1470	5	1	4950000	104	-52.75	0.87	12	0.04	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2135	-1.17	20240108	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75385	N	N	0	N	00	N
79	20240108	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3639730	1728	229.18	2135	2135	2085	2740	1480	2110	2106.33	1.52	0	86	2153	2131	2108	2086	2063	2142	2097	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.03	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2135	-1.64	20240108	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75385	N	N	0	N	00	N
80	20240108	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3212330	1524	202.12	2135	2135	2085	2740	1480	2110	2107.83	1.52	0	144	2153	2131	2108	2086	2063	2142	2097	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.03	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2135	-1.64	20240108	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75385	N	N	0	N	00	N
81	20240108	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3005410	1425	188.99	2135	2135	2085	2740	1480	2110	2109.06	1.52	0	144	2153	2131	2108	2086	2063	2142	2097	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.03	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2135	-1.64	20240108	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75385	N	N	0	N	00	N
82	20240108	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	1937410	914	121.22	2135	2135	2085	2740	1480	2110	2119.70	1.52	0	145	2153	2131	2108	2086	2063	2142	2097	5	630	100	1470	5	1	4950000	103	-52.25	0.86	12	0.02	-40.00	2433.00	4800	20230224	-56.46	2010	20230412	3.98	2135	-2.11	20240108	2075	0.72	20240102	4800	-56.46	20230224	2010	3.98	20230412	0.10	N	446190	100	4 억		75385	N	N	0	N	00	N
83	20240108	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	1069635	501	66.45	2135	2135	2135	2740	1480	2110	2135.00	1.52	0	-1	2153	2131	2108	2086	2063	2142	2097	5	630	100	1470	5	1	4950000	106	-53.38	0.88	12	0.01	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2135	0.00	20240108	2075	2.89	20240102	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75385	N	N	0	N	00	N
84	20240108	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	1069635	501	66.45	2135	2135	2135	2740	1480	2110	2135.00	1.52	0	-1	2153	2131	2108	2086	2063	2142	2097	5	630	100	1470	5	1	4950000	106	-53.38	0.88	12	0.01	-40.00	2433.00	4800	20230224	-55.52	2010	20230412	6.22	2135	0.00	20240108	2075	2.89	20240102	4800	-55.52	20230224	2010	6.22	20230412	0.10	N	446190	100	4 억		75385	N	N	0	N	00	N
85	20240108	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.52	0	0	2153	2131	2108	2086	2063	2142	2097	5	630	100	1470	5	1	4950000	104	-52.75	0.87	12	0.00	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2130	-0.94	20240105	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75385	N	N	0	N	00	N
86	20240105	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1591885	754	24.17	2095	2130	2085	2720	1470	2095	2111.25	1.52	0	-2	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4950000	104	-52.75	0.87	12	0.02	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2130	-0.94	20240105	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75387	N	N	0	N	00	N
87	20240105	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1545465	732	23.47	2095	2130	2085	2720	1470	2095	2111.29	1.52	0	-2	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4950000	104	-52.75	0.87	12	0.01	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2130	-0.94	20240105	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75387	N	N	0	N	00	N
88	20240105	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1541265	730	23.40	2095	2130	2085	2720	1470	2095	2111.32	1.52	0	-1	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4950000	104	-52.75	0.87	12	0.01	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2130	-0.94	20240105	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75387	N	N	0	N	00	N
89	20240105	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1442095	683	21.90	2095	2130	2085	2720	1470	2095	2111.41	1.52	0	-1	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4950000	104	-52.75	0.87	12	0.01	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2130	-0.94	20240105	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75387	N	N	0	N	00	N
90	20240105	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1146695	543	17.41	2095	2130	2085	2720	1470	2095	2111.78	1.52	0	-1	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4950000	104	-52.75	0.87	12	0.01	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2130	-0.94	20240105	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75387	N	N	0	N	00	N
91	20240105	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1146695	543	17.41	2095	2130	2085	2720	1470	2095	2111.78	1.52	0	-1	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4950000	104	-52.75	0.87	12	0.01	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	2130	-0.94	20240105	2075	1.69	20240102	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억		75387	N	N	0	N	00	N
92	20240105	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	12585	6	0.19	2095	2100	2095	2720	1470	2095	2097.50	1.52	0	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4950000	104	-52.50	0.86	12	0.00	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2110	-0.47	20240102	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75387	N	N	0	N	00	N
93	20240105	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	1.52	0	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4950000	104	-52.38	0.86	12	0.00	-40.00	2433.00	4800	20230224	-56.35	2010	20230412	4.23	2110	-0.71	20240102	2075	0.96	20240102	4800	-56.35	20230224	2010	4.23	20230412	0.10	N	446190	100	4 억		75387	N	N	0	N	00	N
94	20240104	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	6493670	3119	97.87	2095	2095	2075	2735	1475	2105	2081.97	1.52	0	-46	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4950000	104	-52.38	0.86	12	0.06	-40.00	2433.00	4800	20230224	-56.35	2010	20230412	4.23	2110	-0.71	20240102	2075	0.96	20240104	4800	-56.35	20230224	2010	4.23	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
95	20240104	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	6437105	3092	97.02	2095	2095	2075	2735	1475	2105	2081.86	1.52	0	-46	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4950000	104	-52.38	0.86	12	0.06	-40.00	2433.00	4800	20230224	-56.35	2010	20230412	4.23	2110	-0.71	20240102	2075	0.96	20240104	4800	-56.35	20230224	2010	4.23	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
96	20240104	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	5497965	2641	82.87	2095	2095	2075	2735	1475	2105	2081.77	1.52	0	-49	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4950000	103	-52.00	0.85	12	0.05	-40.00	2433.00	4800	20230224	-56.67	2010	20230412	3.48	2110	-1.42	20240102	2075	0.24	20240104	4800	-56.67	20230224	2010	3.48	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
97	20240104	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	4671800	2243	70.38	2095	2095	2075	2735	1475	2105	2082.84	1.52	0	-50	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4950000	103	-52.12	0.86	12	0.05	-40.00	2433.00	4800	20230224	-56.56	2010	20230412	3.73	2110	-1.18	20240102	2075	0.48	20240104	4800	-56.56	20230224	2010	3.73	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
98	20240104	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	3840055	1843	57.83	2095	2095	2075	2735	1475	2105	2083.59	1.52	0	-49	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4950000	103	-52.00	0.85	12	0.04	-40.00	2433.00	4800	20230224	-56.67	2010	20230412	3.48	2110	-1.42	20240102	2075	0.24	20240104	4800	-56.67	20230224	2010	3.48	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
99	20240104	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	3020715	1450	45.50	2095	2095	2075	2735	1475	2105	2083.25	1.52	0	-49	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4950000	103	-52.25	0.86	12	0.03	-40.00	2433.00	4800	20230224	-56.46	2010	20230412	3.98	2110	-0.95	20240102	2075	0.72	20240104	4800	-56.46	20230224	2010	3.98	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
100	20240104	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	2174260	1045	32.79	2095	2095	2075	2735	1475	2105	2080.63	1.52	0	-49	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4950000	103	-52.25	0.86	12	0.02	-40.00	2433.00	4800	20230224	-56.46	2010	20230412	3.98	2110	-0.95	20240102	2075	0.72	20240104	4800	-56.46	20230224	2010	3.98	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
101	20240104	091222	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	1.52	0	0	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.00	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2110	-0.24	20240102	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
102	20240103	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	6699140	3187	28.89	2090	2105	2085	2730	1470	2100	2102.02	1.52	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.06	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2110	-0.24	20240102	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
103	20240103	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5714000	2719	24.65	2090	2105	2085	2730	1470	2100	2101.51	1.52	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.05	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2110	-0.24	20240102	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
104	20240103	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5293000	2519	22.83	2090	2105	2085	2730	1470	2100	2101.23	1.52	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.05	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2110	-0.24	20240102	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
105	20240103	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2224520	1060	9.61	2090	2105	2085	2730	1470	2100	2098.60	1.52	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.02	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2110	-0.24	20240102	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
106	20240103	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1126215	537	4.87	2090	2105	2085	2730	1470	2100	2097.23	1.52	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.01	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2110	-0.24	20240102	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
107	20240103	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1126215	537	4.87	2090	2105	2085	2730	1470	2100	2097.23	1.52	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.01	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2110	-0.24	20240102	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
108	20240103	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2090	1	0.01	2090	2090	2090	2730	1470	2100	2090.00	1.52	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	4950000	103	-52.25	0.86	12	0.00	-40.00	2433.00	4800	20230224	-56.46	2010	20230412	3.98	2110	-0.95	20240102	2075	0.72	20240102	4800	-56.46	20230224	2010	3.98	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
109	20240103	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2090	1	0.01	2090	2090	2090	2730	1470	2100	2090.00	1.52	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	4950000	103	-52.25	0.86	12	0.00	-40.00	2433.00	4800	20230224	-56.46	2010	20230412	3.98	2110	-0.95	20240102	2075	0.72	20240102	4800	-56.46	20230224	2010	3.98	20230412	0.10	N	446190	100	4 억		75433	N	N	0	N	00	N
110	20240102	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	23167500	11032	63.95	2075	2110	2075	2735	1475	2105	2100.03	1.52	0	73	2145	2125	2090	2070	2035	2135	2080	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.22	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2110	-0.47	20240102	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75360	N	N	0	N	00	N
111	20240102	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	23108700	11004	63.79	2075	2110	2075	2735	1475	2105	2100.03	1.52	0	73	2145	2125	2090	2070	2035	2135	2080	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.22	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2110	-0.47	20240102	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75360	N	N	0	N	00	N
112	20240102	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	16695300	7950	46.09	2075	2110	2075	2735	1475	2105	2100.04	1.52	0	1	2145	2125	2090	2070	2035	2135	2080	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.16	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2110	-0.47	20240102	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75360	N	N	0	N	00	N
113	20240102	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7423795	3535	20.49	2075	2110	2075	2735	1475	2105	2100.08	1.52	0	0	2145	2125	2090	2070	2035	2135	2080	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.07	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	2110	-0.24	20240102	2075	1.45	20240102	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75360	N	N	0	N	00	N
114	20240102	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7392220	3520	20.41	2075	2110	2075	2735	1475	2105	2100.06	1.52	0	0	2145	2125	2090	2070	2035	2135	2080	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.07	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2110	-0.47	20240102	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75360	N	N	0	N	00	N
115	20240102	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7152100	3406	19.74	2075	2100	2075	2735	1475	2105	2099.85	1.52	0	0	2145	2125	2090	2070	2035	2135	2080	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.07	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2100	0.00	20240102	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75360	N	N	0	N	00	N
116	20240102	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	43600	21	0.12	2075	2100	2075	2735	1475	2105	2076.19	1.52	0	0	2145	2125	2090	2070	2035	2135	2080	5	630	100	1470	5	1	4950000	104	-52.50	0.86	12	0.00	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	2100	0.00	20240102	2075	1.20	20240102	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억		75360	N	N	0	N	00	N
117	20240102	091138	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	1.52	0	0	2145	2125	2090	2070	2035	2135	2080	5	630	100	1470	5	1	4950000	104	-52.62	0.87	12	0.00	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	0	0.00	0	0	0.00	0	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억		75360	N	N	0	N	00	N