KissMeData/446750/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	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	9792055	4657	76.13	2105	2110	2095	2735	1475	2105	2102.65	0.01	0	-401	2125	2115	2100	2090	2075	2120	2095	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.08	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.22	N	446750	100	6 억		622	N	N	0	N	00	N
3	20240123	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8442200	4015	65.64	2105	2110	2095	2735	1475	2105	2102.67	0.01	0	-178	2125	2115	2100	2090	2075	2120	2095	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.07	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.22	N	446750	100	6 억		622	N	N	0	N	00	N
4	20240123	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	7870985	3743	61.19	2105	2110	2095	2735	1475	2105	2102.85	0.01	0	54	2125	2115	2100	2090	2075	2120	2095	6	630	100	1470	5	1	6030000	126	-67.58	1.36	12	0.06	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2115	-0.95	20240115	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.22	N	446750	100	6 억		622	N	N	0	N	00	N
5	20240123	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4219400	2000	32.70	2105	2110	2105	2735	1475	2105	2109.70	0.01	0	0	2125	2115	2100	2090	2075	2120	2095	6	630	100	1470	5	1	6030000	127	-68.06	1.37	12	0.03	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2115	-0.24	20240115	2040	3.43	20240102	2170	-2.76	20230607	1991	5.98	20230308	0.22	N	446750	100	6 억		622	N	N	0	N	00	N
6	20240119	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11538500	5495	99.22	2090	2110	2090	2730	1470	2100	2099.82	0.01	0	-833	2123	2111	2103	2091	2083	2107	2087	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.09	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.24	N	446750	100	6 억		624	N	N	0	N	00	N
7	20240119	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	11509095	5481	98.97	2090	2110	2090	2730	1470	2100	2099.82	0.01	0	-808	2123	2111	2103	2091	2083	2107	2087	6	630	100	1470	5	1	6030000	127	-67.90	1.37	12	0.09	-31.00	1535.00	2170	20230607	-3.00	1991	20230308	5.73	2115	-0.47	20240115	2040	3.19	20240102	2170	-3.00	20230607	1991	5.73	20230308	0.24	N	446750	100	6 억		624	N	N	0	N	00	N
8	20240119	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10958725	5219	94.24	2090	2110	2090	2730	1470	2100	2099.77	0.01	0	-596	2123	2111	2103	2091	2083	2107	2087	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.09	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.24	N	446750	100	6 억		624	N	N	0	N	00	N
9	20240119	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9560135	4555	82.25	2090	2105	2090	2730	1470	2100	2098.82	0.01	0	-426	2123	2111	2103	2091	2083	2107	2087	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.08	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.24	N	446750	100	6 억		624	N	N	0	N	00	N
10	20240119	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	702680	336	6.07	2090	2100	2090	2730	1470	2100	2091.31	0.01	0	-256	2123	2111	2103	2091	2083	2107	2087	6	630	100	1470	5	1	6030000	126	-67.58	1.36	12	0.01	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2115	-0.95	20240115	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.24	N	446750	100	6 억		624	N	N	0	N	00	N
11	20240119	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	307555	147	2.65	2090	2100	2090	2730	1470	2100	2092.21	0.01	0	-67	2123	2111	2103	2091	2083	2107	2087	6	630	100	1470	5	1	6030000	126	-67.58	1.36	12	0.00	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2115	-0.95	20240115	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.24	N	446750	100	6 억		624	N	N	0	N	00	N
12	20240119	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	158915	76	1.37	2090	2100	2090	2730	1470	2100	2090.99	0.01	0	0	2123	2111	2103	2091	2083	2107	2087	6	630	100	1470	5	1	6030000	126	-67.58	1.36	12	0.00	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2115	-0.95	20240115	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.24	N	446750	100	6 억		624	N	N	0	N	00	N
13	20240119	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	156820	75	1.35	2090	2100	2090	2730	1470	2100	2090.93	0.01	0	0	2123	2111	2103	2091	2083	2107	2087	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.00	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.24	N	446750	100	6 억		624	N	N	0	N	00	N
14	20240118	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11629600	5538	361.25	2110	2115	2095	2730	1470	2100	2099.96	0.01	0	-1558	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.09	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	0.00	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.26	N	446750	100	6 억		628	N	N	0	N	00	N
15	20240118	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11304770	5383	351.14	2110	2115	2095	2730	1470	2100	2100.09	0.01	0	-1425	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.09	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	0.00	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.26	N	446750	100	6 억		628	N	N	0	N	00	N
16	20240118	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8794145	4185	272.99	2110	2115	2095	2730	1470	2100	2101.35	0.01	0	-306	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	6030000	126	-67.58	1.36	12	0.07	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2115	0.00	20240115	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.26	N	446750	100	6 억		628	N	N	0	N	00	N
17	20240118	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8055300	3833	250.03	2110	2115	2095	2730	1470	2100	2101.57	0.01	0	-51	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.06	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	0.00	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.26	N	446750	100	6 억		628	N	N	0	N	00	N
18	20240118	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	7628585	3630	236.79	2110	2115	2095	2730	1470	2100	2101.54	0.01	0	-25	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	6030000	127	-67.90	1.37	12	0.06	-31.00	1535.00	2170	20230607	-3.00	1991	20230308	5.73	2115	0.00	20240115	2040	3.19	20240102	2170	-3.00	20230607	1991	5.73	20230308	0.26	N	446750	100	6 억		628	N	N	0	N	00	N
19	20240118	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	7338485	3492	227.79	2110	2115	2095	2730	1470	2100	2101.51	0.01	0	-5	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	6030000	127	-67.90	1.37	12	0.06	-31.00	1535.00	2170	20230607	-3.00	1991	20230308	5.73	2115	0.00	20240115	2040	3.19	20240102	2170	-3.00	20230607	1991	5.73	20230308	0.26	N	446750	100	6 억		628	N	N	0	N	00	N
20	20240118	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7195345	3424	223.35	2110	2115	2095	2730	1470	2100	2101.44	0.01	0	-5	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.06	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	0.00	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.26	N	446750	100	6 억		628	N	N	0	N	00	N
21	20240118	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	6030000	127	-67.74	1.37	12	0.00	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.26	N	446750	100	6 억		628	N	N	0	N	00	N
22	20240117	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3212720	1533	57.29	2100	2100	2095	2720	1470	2095	2095.71	0.01	0	-36	2121	2107	2101	2087	2081	2105	2085	6	625	100	1460	5	1	6030000	127	-67.74	1.37	12	0.03	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.27	N	446750	100	6 억		664	N	N	0	N	00	N
23	20240117	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3002720	1433	53.55	2100	2100	2095	2720	1470	2095	2095.41	0.01	0	-36	2121	2107	2101	2087	2081	2105	2085	6	625	100	1460	5	1	6030000	127	-67.74	1.37	12	0.02	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.27	N	446750	100	6 억		664	N	N	0	N	00	N
24	20240117	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	576705	275	10.28	2100	2100	2095	2720	1470	2095	2097.11	0.01	0	-6	2121	2107	2101	2087	2081	2105	2085	6	625	100	1460	5	1	6030000	126	-67.58	1.36	12	0.00	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2115	-0.95	20240115	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.27	N	446750	100	6 억		664	N	N	0	N	00	N
25	20240117	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	536895	256	9.57	2100	2100	2095	2720	1470	2095	2097.25	0.01	0	-6	2121	2107	2101	2087	2081	2105	2085	6	625	100	1460	5	1	6030000	127	-67.74	1.37	12	0.00	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.27	N	446750	100	6 억		664	N	N	0	N	00	N
26	20240117	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	536895	256	9.57	2100	2100	2095	2720	1470	2095	2097.25	0.01	0	-6	2121	2107	2101	2087	2081	2105	2085	6	625	100	1460	5	1	6030000	127	-67.74	1.37	12	0.00	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.27	N	446750	100	6 억		664	N	N	0	N	00	N
27	20240117	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	324795	155	5.79	2100	2100	2095	2720	1470	2095	2095.45	0.01	0	-6	2121	2107	2101	2087	2081	2105	2085	6	625	100	1460	5	1	6030000	126	-67.58	1.36	12	0.00	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2115	-0.95	20240115	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.27	N	446750	100	6 억		664	N	N	0	N	00	N
28	20240117	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	10500	5	0.19	2100	2100	2100	2720	1470	2095	2100.00	0.01	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1460	5	1	6030000	127	-67.74	1.37	12	0.00	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	-0.71	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.27	N	446750	100	6 억		664	N	N	0	N	00	N
29	20240117	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1460	5	1	6030000	126	-67.58	1.36	12	0.00	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2115	-0.95	20240115	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.27	N	446750	100	6 억		664	N	N	0	N	00	N
30	20240116	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	5620455	2676	57.66	2115	2115	2095	2745	1485	2115	2100.32	0.01	0	-115	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	6030000	126	-67.58	1.36	12	0.04	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2115	0.00	20240115	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.27	N	446750	100	6 억		779	N	N	0	N	00	N
31	20240116	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	5465425	2602	56.07	2115	2115	2095	2745	1485	2115	2100.47	0.01	0	-115	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	6030000	127	-67.90	1.37	12	0.04	-31.00	1535.00	2170	20230607	-3.00	1991	20230308	5.73	2115	0.00	20240115	2040	3.19	20240102	2170	-3.00	20230607	1991	5.73	20230308	0.27	N	446750	100	6 억		779	N	N	0	N	00	N
32	20240116	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	5306135	2526	54.43	2115	2115	2095	2745	1485	2115	2100.61	0.01	0	-115	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	6030000	127	-67.90	1.37	12	0.04	-31.00	1535.00	2170	20230607	-3.00	1991	20230308	5.73	2115	0.00	20240115	2040	3.19	20240102	2170	-3.00	20230607	1991	5.73	20230308	0.27	N	446750	100	6 억		779	N	N	0	N	00	N
33	20240116	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3953930	1882	40.55	2115	2115	2095	2745	1485	2115	2100.92	0.01	0	-112	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	6030000	127	-68.06	1.37	12	0.03	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2115	0.00	20240115	2040	3.43	20240102	2170	-2.76	20230607	1991	5.98	20230308	0.27	N	446750	100	6 억		779	N	N	0	N	00	N
34	20240116	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3953930	1882	40.55	2115	2115	2095	2745	1485	2115	2100.92	0.01	0	-112	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	6030000	127	-68.06	1.37	12	0.03	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2115	0.00	20240115	2040	3.43	20240102	2170	-2.76	20230607	1991	5.98	20230308	0.27	N	446750	100	6 억		779	N	N	0	N	00	N
35	20240116	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3838060	1827	39.37	2115	2115	2095	2745	1485	2115	2100.74	0.01	0	-109	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	6030000	127	-67.74	1.37	12	0.03	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2115	0.00	20240115	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.27	N	446750	100	6 억		779	N	N	0	N	00	N
36	20240116	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	293755	139	3.00	2115	2115	2105	2745	1485	2115	2113.35	0.01	0	-4	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	6030000	127	-67.90	1.37	12	0.00	-31.00	1535.00	2170	20230607	-3.00	1991	20230308	5.73	2115	0.00	20240115	2040	3.19	20240102	2170	-3.00	20230607	1991	5.73	20230308	0.27	N	446750	100	6 억		779	N	N	0	N	00	N
37	20240116	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	203040	96	2.07	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	6030000	128	-68.23	1.38	12	0.00	-31.00	1535.00	2170	20230607	-2.53	1991	20230308	6.23	2115	0.00	20240115	2040	3.68	20240102	2170	-2.53	20230607	1991	6.23	20230308	0.27	N	446750	100	6 억		779	N	N	0	N	00	N
38	20240115	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9802015	4641	22.34	2105	2115	2100	2740	1480	2110	2112.05	0.01	0	102	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	128	-68.23	1.38	12	0.08	-31.00	1535.00	2170	20230607	-2.53	1991	20230308	6.23	2115	0.00	20240115	2040	3.68	20240102	2170	-2.53	20230607	1991	6.23	20230308	0.27	N	446750	100	6 억		677	N	N	0	N	00	N
39	20240115	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9559580	4526	21.78	2105	2115	2105	2740	1480	2110	2112.15	0.01	0	64	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	128	-68.23	1.38	12	0.08	-31.00	1535.00	2170	20230607	-2.53	1991	20230308	6.23	2115	0.00	20240115	2040	3.68	20240102	2170	-2.53	20230607	1991	6.23	20230308	0.27	N	446750	100	6 억		677	N	N	0	N	00	N
40	20240115	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9557465	4525	21.78	2105	2115	2105	2740	1480	2110	2112.15	0.01	0	64	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	127	-68.06	1.37	12	0.08	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2115	-0.24	20240115	2040	3.43	20240102	2170	-2.76	20230607	1991	5.98	20230308	0.27	N	446750	100	6 억		677	N	N	0	N	00	N
41	20240115	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9386555	4444	21.39	2105	2115	2105	2740	1480	2110	2112.19	0.01	0	54	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	127	-68.06	1.37	12	0.07	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2115	-0.24	20240115	2040	3.43	20240102	2170	-2.76	20230607	1991	5.98	20230308	0.27	N	446750	100	6 억		677	N	N	0	N	00	N
42	20240115	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9196630	4354	20.96	2105	2115	2105	2740	1480	2110	2112.23	0.01	0	54	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	128	-68.23	1.38	12	0.07	-31.00	1535.00	2170	20230607	-2.53	1991	20230308	6.23	2115	0.00	20240115	2040	3.68	20240102	2170	-2.53	20230607	1991	6.23	20230308	0.27	N	446750	100	6 억		677	N	N	0	N	00	N
43	20240115	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9192405	4352	20.95	2105	2115	2105	2740	1480	2110	2112.23	0.01	0	54	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	127	-68.06	1.37	12	0.07	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2115	-0.24	20240115	2040	3.43	20240102	2170	-2.76	20230607	1991	5.98	20230308	0.27	N	446750	100	6 억		677	N	N	0	N	00	N
44	20240115	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9192405	4352	20.95	2105	2115	2105	2740	1480	2110	2112.23	0.01	0	54	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	127	-68.06	1.37	12	0.07	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2115	-0.24	20240115	2040	3.43	20240102	2170	-2.76	20230607	1991	5.98	20230308	0.27	N	446750	100	6 억		677	N	N	0	N	00	N
45	20240115	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3008520	1426	6.86	2105	2110	2105	2740	1480	2110	2109.76	0.01	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	127	-68.06	1.37	12	0.02	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2110	0.00	20240112	2040	3.43	20240102	2170	-2.76	20230607	1991	5.98	20230308	0.27	N	446750	100	6 억		677	N	N	0	N	00	N
46	20240112	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	43610295	20776	218.19	2090	2110	2090	2715	1465	2090	2099.07	0.01	0	48	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	6030000	127	-68.06	1.37	12	0.34	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2110	0.00	20240112	2040	3.43	20240102	2170	-2.76	20230607	1991	5.98	20230308	0.28	N	446750	100	6 억		629	N	N	0	N	00	N
47	20240112	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	43608185	20775	218.18	2090	2100	2090	2715	1465	2090	2099.07	0.01	0	48	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	6030000	127	-67.74	1.37	12	0.34	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2100	0.00	20240112	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.28	N	446750	100	6 억		629	N	N	0	N	00	N
48	20240112	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	29707355	14152	148.62	2090	2100	2090	2715	1465	2090	2099.16	0.01	0	48	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	6030000	126	-67.58	1.36	12	0.23	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2100	-0.24	20240112	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.28	N	446750	100	6 억		629	N	N	0	N	00	N
49	20240112	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	28894495	13764	144.55	2090	2100	2090	2715	1465	2090	2099.28	0.01	0	48	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	6030000	126	-67.58	1.36	12	0.23	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2100	-0.24	20240112	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.28	N	446750	100	6 억		629	N	N	0	N	00	N
50	20240112	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	28081595	13376	140.47	2090	2100	2090	2715	1465	2090	2099.40	0.01	0	48	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	6030000	127	-67.74	1.37	12	0.22	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2100	0.00	20240112	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.28	N	446750	100	6 억		629	N	N	0	N	00	N
51	20240112	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	27646895	13169	138.30	2090	2100	2090	2715	1465	2090	2099.39	0.01	0	39	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	6030000	127	-67.74	1.37	12	0.22	-31.00	1535.00	2170	20230607	-3.23	1991	20230308	5.47	2100	0.00	20240112	2040	2.94	20240102	2170	-3.23	20230607	1991	5.47	20230308	0.28	N	446750	100	6 억		629	N	N	0	N	00	N
52	20240112	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2142700	1024	10.75	2090	2095	2090	2715	1465	2090	2092.48	0.01	0	8	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	6030000	126	-67.58	1.36	12	0.02	-31.00	1535.00	2170	20230607	-3.46	1991	20230308	5.22	2095	0.00	20240112	2040	2.70	20240102	2170	-3.46	20230607	1991	5.22	20230308	0.28	N	446750	100	6 억		629	N	N	0	N	00	N
53	20240112	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	6030000	126	-67.42	1.36	12	0.00	-31.00	1535.00	2170	20230607	-3.69	1991	20230308	4.97	2090	0.00	20240111	2040	2.45	20240102	2170	-3.69	20230607	1991	4.97	20230308	0.28	N	446750	100	6 억		629	N	N	0	N	00	N
54	20240111	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	19822090	9522	934.45	2080	2090	2075	2700	1460	2080	2081.71	0.01	0	5	2080	2080	2080	2080	2080	2080	2080	6	620	100	1450	5	1	6030000	126	-67.42	1.36	12	0.16	-31.00	1535.00	2170	20230607	-3.69	1991	20230308	4.97	2090	0.00	20240111	2040	2.45	20240102	2170	-3.69	20230607	1991	4.97	20230308	0.28	N	446750	100	6 억		624	N	N	0	N	00	N
55	20240111	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19794920	9509	933.17	2080	2090	2075	2700	1460	2080	2081.70	0.01	0	5	2080	2080	2080	2080	2080	2080	2080	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.16	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2090	-0.48	20240111	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.28	N	446750	100	6 억		624	N	N	0	N	00	N
56	20240111	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19181035	9214	904.22	2080	2090	2075	2700	1460	2080	2081.73	0.01	0	5	2080	2080	2080	2080	2080	2080	2080	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.15	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2090	-0.48	20240111	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.28	N	446750	100	6 억		624	N	N	0	N	00	N
57	20240111	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18431735	8854	868.89	2080	2090	2075	2700	1460	2080	2081.74	0.01	0	5	2080	2080	2080	2080	2080	2080	2080	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.15	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2090	-0.48	20240111	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.28	N	446750	100	6 억		624	N	N	0	N	00	N
58	20240111	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	15956535	7664	752.11	2080	2090	2075	2700	1460	2080	2082.01	0.01	0	5	2080	2080	2080	2080	2080	2080	2080	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.13	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2090	-0.48	20240111	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.28	N	446750	100	6 억		624	N	N	0	N	00	N
59	20240111	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	15150490	7277	714.13	2080	2090	2075	2700	1460	2080	2081.97	0.01	0	5	2080	2080	2080	2080	2080	2080	2080	6	620	100	1450	5	1	6030000	126	-67.26	1.36	12	0.12	-31.00	1535.00	2170	20230607	-3.92	1991	20230308	4.72	2090	-0.24	20240111	2040	2.21	20240102	2170	-3.92	20230607	1991	4.72	20230308	0.28	N	446750	100	6 억		624	N	N	0	N	00	N
60	20240111	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	15085805	7246	711.09	2080	2085	2075	2700	1460	2080	2081.95	0.01	0	5	2080	2080	2080	2080	2080	2080	2080	6	620	100	1450	5	1	6030000	126	-67.26	1.36	12	0.12	-31.00	1535.00	2170	20230607	-3.92	1991	20230308	4.72	2085	0.00	20240109	2040	2.21	20240102	2170	-3.92	20230607	1991	4.72	20230308	0.28	N	446750	100	6 억		624	N	N	0	N	00	N
61	20240111	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2080	2080	2080	2080	2080	2080	2080	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.00	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.28	N	446750	100	6 억		624	N	N	0	N	00	N
62	20240110	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2119520	1019	14.84	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2092	2072	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.02	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
63	20240110	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2111200	1015	14.78	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2092	2072	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.02	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
64	20240110	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	871520	419	6.10	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2092	2072	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.01	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
65	20240110	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	871520	419	6.10	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2092	2072	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.01	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
66	20240110	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	871520	419	6.10	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2092	2072	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.01	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
67	20240110	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	871520	419	6.10	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2092	2072	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.01	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
68	20240110	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	480480	231	3.36	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2076	2067	2056	2092	2072	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.00	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
69	20240110	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2096	2087	2076	2067	2056	2092	2072	6	620	100	1450	5	1	6030000	125	-67.10	1.36	12	0.00	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
70	20240109	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	14272550	6867	61.85	2070	2085	2065	2690	1450	2070	2078.43	0.01	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	6030000	125	-67.10	1.36	12	0.11	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
71	20240109	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	14089510	6779	61.06	2070	2085	2065	2690	1450	2070	2078.41	0.01	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	6030000	125	-66.94	1.35	12	0.11	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2085	-0.48	20240109	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
72	20240109	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	11558610	5560	50.08	2070	2085	2065	2690	1450	2070	2078.89	0.01	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	6030000	125	-67.10	1.36	12	0.09	-31.00	1535.00	2170	20230607	-4.15	1991	20230308	4.47	2085	-0.24	20240109	2040	1.96	20240102	2170	-4.15	20230607	1991	4.47	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
73	20240109	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1018255	492	4.43	2070	2075	2065	2690	1450	2070	2069.62	0.01	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	6030000	125	-66.94	1.35	12	0.01	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2080	-0.24	20240108	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
74	20240109	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	956005	462	4.16	2070	2070	2065	2690	1450	2070	2069.27	0.01	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	6030000	125	-66.77	1.35	12	0.01	-31.00	1535.00	2170	20230607	-4.61	1991	20230308	3.97	2080	-0.48	20240108	2040	1.47	20240102	2170	-4.61	20230607	1991	3.97	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
75	20240109	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	956005	462	4.16	2070	2070	2065	2690	1450	2070	2069.27	0.01	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	6030000	125	-66.77	1.35	12	0.01	-31.00	1535.00	2170	20230607	-4.61	1991	20230308	3.97	2080	-0.48	20240108	2040	1.47	20240102	2170	-4.61	20230607	1991	3.97	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
76	20240109	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	190105	92	0.83	2070	2070	2065	2690	1450	2070	2066.36	0.01	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	6030000	125	-66.77	1.35	12	0.00	-31.00	1535.00	2170	20230607	-4.61	1991	20230308	3.97	2080	-0.48	20240108	2040	1.47	20240102	2170	-4.61	20230607	1991	3.97	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
77	20240109	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	6030000	125	-66.77	1.35	12	0.00	-31.00	1535.00	2170	20230607	-4.61	1991	20230308	3.97	2080	-0.48	20240108	2040	1.47	20240102	2170	-4.61	20230607	1991	3.97	20230308	0.36	N	446750	100	6 억		624	N	N	0	N	00	N
78	20240108	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	22951605	11103	197.84	2060	2080	2060	2695	1455	2075	2067.15	0.01	0	-1000	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6030000	125	-66.77	1.35	12	0.18	-31.00	1535.00	2170	20230607	-4.61	1991	20230308	3.97	2080	-0.48	20240108	2040	1.47	20240102	2170	-4.61	20230607	1991	3.97	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
79	20240108	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	22951605	11103	197.84	2060	2080	2060	2695	1455	2075	2067.15	0.01	0	-1000	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6030000	125	-66.77	1.35	12	0.18	-31.00	1535.00	2170	20230607	-4.61	1991	20230308	3.97	2080	-0.48	20240108	2040	1.47	20240102	2170	-4.61	20230607	1991	3.97	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
80	20240108	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	12311795	5963	106.25	2060	2080	2060	2695	1455	2075	2064.70	0.01	0	-862	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6030000	125	-66.77	1.35	12	0.10	-31.00	1535.00	2170	20230607	-4.61	1991	20230308	3.97	2080	-0.48	20240108	2040	1.47	20240102	2170	-4.61	20230607	1991	3.97	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
81	20240108	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	11741140	5687	101.34	2060	2080	2060	2695	1455	2075	2064.56	0.01	0	-696	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6030000	125	-66.61	1.35	12	0.09	-31.00	1535.00	2170	20230607	-4.84	1991	20230308	3.72	2080	-0.72	20240108	2040	1.23	20240102	2170	-4.84	20230607	1991	3.72	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
82	20240108	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	11371470	5508	98.15	2060	2080	2060	2695	1455	2075	2064.54	0.01	0	-519	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6030000	125	-66.61	1.35	12	0.09	-31.00	1535.00	2170	20230607	-4.84	1991	20230308	3.72	2080	-0.72	20240108	2040	1.23	20240102	2170	-4.84	20230607	1991	3.72	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
83	20240108	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10711285	5190	92.48	2060	2080	2060	2695	1455	2075	2063.83	0.01	0	-358	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6030000	125	-66.94	1.35	12	0.09	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2080	-0.24	20240108	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
84	20240108	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10354385	5018	89.42	2060	2080	2060	2695	1455	2075	2063.45	0.01	0	-186	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6030000	125	-66.94	1.35	12	0.08	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2080	-0.24	20240108	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
85	20240108	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1062520	511	9.11	2060	2080	2060	2695	1455	2075	2079.30	0.01	0	-17	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	6030000	125	-66.94	1.35	12	0.01	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2080	-0.24	20240108	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
86	20240105	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	11619690	5612	190.24	2060	2075	2060	2675	1445	2060	2070.51	0.01	0	285	2083	2071	2058	2046	2033	2072	2047	6	615	100	1440	5	1	6030000	125	-66.94	1.35	12	0.09	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2075	0.00	20240102	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
87	20240105	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	10582190	5112	173.29	2060	2075	2060	2675	1445	2060	2070.07	0.01	0	285	2083	2071	2058	2046	2033	2072	2047	6	615	100	1440	5	1	6030000	125	-66.94	1.35	12	0.08	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2075	0.00	20240102	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
88	20240105	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	10582190	5112	173.29	2060	2075	2060	2675	1445	2060	2070.07	0.01	0	285	2083	2071	2058	2046	2033	2072	2047	6	615	100	1440	5	1	6030000	125	-66.94	1.35	12	0.08	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2075	0.00	20240102	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
89	20240105	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	10580115	5111	173.25	2060	2075	2060	2675	1445	2060	2070.07	0.01	0	285	2083	2071	2058	2046	2033	2072	2047	6	615	100	1440	5	1	6030000	125	-66.77	1.35	12	0.08	-31.00	1535.00	2170	20230607	-4.61	1991	20230308	3.97	2075	0.00	20240102	2040	1.47	20240102	2170	-4.61	20230607	1991	3.97	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
90	20240105	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	10441425	5044	170.98	2060	2075	2060	2675	1445	2060	2070.07	0.01	0	285	2083	2071	2058	2046	2033	2072	2047	6	615	100	1440	5	1	6030000	125	-66.94	1.35	12	0.08	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2075	0.00	20240102	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
91	20240105	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	10233925	4944	167.59	2060	2075	2060	2675	1445	2060	2069.97	0.01	0	285	2083	2071	2058	2046	2033	2072	2047	6	615	100	1440	5	1	6030000	125	-66.94	1.35	12	0.08	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2075	0.00	20240102	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
92	20240105	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1662420	807	27.36	2060	2060	2060	2675	1445	2060	2060.00	0.01	0	247	2083	2071	2058	2046	2033	2072	2047	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.01	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
93	20240105	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	86520	42	1.42	2060	2060	2060	2675	1445	2060	2060.00	0.01	0	40	2083	2071	2058	2046	2033	2072	2047	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.00	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
94	20240104	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6074095	2950	250.21	2060	2070	2045	2675	1445	2060	2059.02	0.01	0	157	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.05	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
95	20240104	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	5140970	2497	211.79	2060	2070	2045	2675	1445	2060	2058.86	0.01	0	153	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	6030000	124	-66.29	1.34	12	0.04	-31.00	1535.00	2170	20230607	-5.30	1991	20230308	3.21	2075	-0.96	20240102	2040	0.74	20240102	2170	-5.30	20230607	1991	3.21	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
96	20240104	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	3116455	1516	128.58	2060	2070	2045	2675	1445	2060	2055.71	0.01	0	8	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	6030000	125	-66.61	1.35	12	0.03	-31.00	1535.00	2170	20230607	-4.84	1991	20230308	3.72	2075	-0.48	20240102	2040	1.23	20240102	2170	-4.84	20230607	1991	3.72	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
97	20240104	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2437115	1187	100.68	2060	2065	2045	2675	1445	2060	2053.17	0.01	0	77	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.02	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
98	20240104	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	2235355	1089	92.37	2060	2060	2045	2675	1445	2060	2052.67	0.01	0	74	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	6030000	124	-66.29	1.34	12	0.02	-31.00	1535.00	2170	20230607	-5.30	1991	20230308	3.21	2075	-0.96	20240102	2040	0.74	20240102	2170	-5.30	20230607	1991	3.21	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
99	20240104	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	1992720	971	82.36	2060	2060	2045	2675	1445	2060	2052.23	0.01	0	51	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	6030000	124	-66.29	1.34	12	0.02	-31.00	1535.00	2170	20230607	-5.30	1991	20230308	3.21	2075	-0.96	20240102	2040	0.74	20240102	2170	-5.30	20230607	1991	3.21	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
100	20240104	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	1723465	840	71.25	2060	2060	2045	2675	1445	2060	2051.74	0.01	0	30	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	6030000	124	-66.13	1.34	12	0.01	-31.00	1535.00	2170	20230607	-5.53	1991	20230308	2.96	2075	-1.20	20240102	2040	0.49	20240102	2170	-5.53	20230607	1991	2.96	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
101	20240104	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	63690	31	2.63	2060	2060	2045	2675	1445	2060	2054.52	0.01	0	6	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.00	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.36	N	446750	100	6 억		612	N	N	0	N	00	N
102	20240103	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2425795	1179	21.97	2060	2060	2050	2675	1445	2060	2057.50	0.01	0	485	2093	2076	2058	2041	2023	2077	2042	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.02	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.38	N	446750	100	6 억		612	N	N	0	N	00	N
103	20240103	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	2318675	1127	21.00	2060	2060	2050	2675	1445	2060	2057.39	0.01	0	475	2093	2076	2058	2041	2023	2077	2042	6	615	100	1440	5	1	6030000	124	-66.29	1.34	12	0.02	-31.00	1535.00	2170	20230607	-5.30	1991	20230308	3.21	2075	-0.96	20240102	2040	0.74	20240102	2170	-5.30	20230607	1991	3.21	20230308	0.38	N	446750	100	6 억		612	N	N	0	N	00	N
104	20240103	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1074355	522	9.73	2060	2060	2050	2675	1445	2060	2058.15	0.01	0	395	2093	2076	2058	2041	2023	2077	2042	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.01	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.38	N	446750	100	6 억		612	N	N	0	N	00	N
105	20240103	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	893075	434	8.09	2060	2060	2050	2675	1445	2060	2057.78	0.01	0	312	2093	2076	2058	2041	2023	2077	2042	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.01	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.38	N	446750	100	6 억		612	N	N	0	N	00	N
106	20240103	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	726215	353	6.58	2060	2060	2050	2675	1445	2060	2057.27	0.01	0	235	2093	2076	2058	2041	2023	2077	2042	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.01	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.38	N	446750	100	6 억		612	N	N	0	N	00	N
107	20240103	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	553340	269	5.01	2060	2060	2050	2675	1445	2060	2057.03	0.01	0	155	2093	2076	2058	2041	2023	2077	2042	6	615	100	1440	5	1	6030000	124	-66.29	1.34	12	0.00	-31.00	1535.00	2170	20230607	-5.30	1991	20230308	3.21	2075	-0.96	20240102	2040	0.74	20240102	2170	-5.30	20230607	1991	3.21	20230308	0.38	N	446750	100	6 억		612	N	N	0	N	00	N
108	20240103	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	168920	82	1.53	2060	2060	2060	2675	1445	2060	2060.00	0.01	0	63	2093	2076	2058	2041	2023	2077	2042	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.00	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.38	N	446750	100	6 억		612	N	N	0	N	00	N
109	20240103	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2093	2076	2058	2041	2023	2077	2042	6	615	100	1440	5	1	6030000	124	-66.45	1.34	12	0.00	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.38	N	446750	100	6 억		612	N	N	0	N	00	N
110	20240102	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	10996815	5367	10.88	2060	2075	2040	2695	1455	2075	2048.97	0.01	0	-1	2111	2092	2061	2042	2011	2102	2052	6	620	100	1450	5	1	6030000	124	-66.45	1.34	12	0.09	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.38	N	446750	100	6 억		613	N	N	0	N	00	N
111	20240102	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	10996815	5367	10.88	2060	2075	2040	2695	1455	2075	2048.97	0.01	0	-1	2111	2092	2061	2042	2011	2102	2052	6	620	100	1450	5	1	6030000	124	-66.45	1.34	12	0.09	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2075	-0.72	20240102	2040	0.98	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.38	N	446750	100	6 억		613	N	N	0	N	00	N
112	20240102	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	10972085	5355	10.85	2060	2075	2040	2695	1455	2075	2048.94	0.01	0	0	2111	2092	2061	2042	2011	2102	2052	6	620	100	1450	5	1	6030000	125	-66.77	1.35	12	0.09	-31.00	1535.00	2170	20230607	-4.61	1991	20230308	3.97	2075	-0.24	20240102	2040	1.47	20240102	2170	-4.61	20230607	1991	3.97	20230308	0.38	N	446750	100	6 억		613	N	N	0	N	00	N
113	20240102	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10847885	5295	10.73	2060	2075	2040	2695	1455	2075	2048.70	0.01	0	0	2111	2092	2061	2042	2011	2102	2052	6	620	100	1450	5	1	6030000	125	-66.94	1.35	12	0.09	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2075	0.00	20240102	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.38	N	446750	100	6 억		613	N	N	0	N	00	N
114	20240102	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10847885	5295	10.73	2060	2075	2040	2695	1455	2075	2048.70	0.01	0	0	2111	2092	2061	2042	2011	2102	2052	6	620	100	1450	5	1	6030000	125	-66.94	1.35	12	0.09	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	2075	0.00	20240102	2040	1.72	20240102	2170	-4.38	20230607	1991	4.22	20230308	0.38	N	446750	100	6 억		613	N	N	0	N	00	N
115	20240102	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-35	5	-1.69	6520835	3193	6.47	2060	2060	2040	2695	1455	2075	2042.23	0.01	0	0	2111	2092	2061	2042	2011	2102	2052	6	620	100	1450	5	1	6030000	123	-65.81	1.33	12	0.05	-31.00	1535.00	2170	20230607	-5.99	1991	20230308	2.46	2060	-0.97	20240102	2040	0.00	20240102	2170	-5.99	20230607	1991	2.46	20230308	0.38	N	446750	100	6 억		613	N	N	0	N	00	N
116	20240102	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	220420	107	0.22	2060	2060	2060	2695	1455	2075	2060.00	0.01	0	0	2111	2092	2061	2042	2011	2102	2052	6	620	100	1450	5	1	6030000	124	-66.45	1.34	12	0.00	-31.00	1535.00	2170	20230607	-5.07	1991	20230308	3.47	2060	0.00	20240102	2060	0.00	20240102	2170	-5.07	20230607	1991	3.47	20230308	0.38	N	446750	100	6 억		613	N	N	0	N	00	N
117	20240102	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2111	2092	2061	2042	2011	2102	2052	6	620	100	1450	5	1	6030000	125	-66.94	1.35	12	0.00	-31.00	1535.00	2170	20230607	-4.38	1991	20230308	4.22	0	0.00	0	0	0.00	0	2170	-4.38	20230607	1991	4.22	20230308	0.38	N	446750	100	6 억		613	N	N	0	N	00	N