KissMeData/455310/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	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	8535090	4187	43.03	2035	2040	2035	2650	1430	2040	2038.47	0.04	0	-25	2046	2042	2036	2032	2026	2045	2035	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2060	-0.97	20240115	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2045	N	N	0	N	00	N
3	20240123	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	8535090	4187	43.03	2035	2040	2035	2650	1430	2040	2038.47	0.04	0	-25	2046	2042	2036	2032	2026	2045	2035	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2060	-0.97	20240115	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2045	N	N	0	N	00	N
4	20240123	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2737410	1345	13.82	2035	2040	2035	2650	1430	2040	2035.25	0.04	0	-25	2046	2042	2036	2032	2026	2045	2035	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2060	-0.97	20240115	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2045	N	N	0	N	00	N
5	20240123	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.04	0	0	2046	2042	2036	2032	2026	2045	2035	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2060	-0.97	20240115	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2045	N	N	0	N	00	N
6	20240119	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	19608340	9615	42.82	2030	2045	2020	2645	1425	2035	2039.35	0.04	0	448	2058	2046	2033	2021	2008	2047	2022	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2060	-0.97	20240115	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
7	20240119	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	19494115	9559	42.57	2030	2045	2020	2645	1425	2035	2039.35	0.04	0	448	2058	2046	2033	2021	2008	2047	2022	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2060	-0.97	20240115	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
8	20240119	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	16651810	8169	36.38	2030	2045	2020	2645	1425	2035	2038.41	0.04	0	448	2058	2046	2033	2021	2008	2047	2022	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.16	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2060	-0.73	20240115	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
9	20240119	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	13496375	6626	29.51	2030	2045	2020	2645	1425	2035	2036.88	0.04	0	448	2058	2046	2033	2021	2008	2047	2022	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2060	-0.73	20240115	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
10	20240119	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	10165070	4997	22.25	2030	2045	2020	2645	1425	2035	2034.23	0.04	0	448	2058	2046	2033	2021	2008	2047	2022	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2060	-0.73	20240115	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
11	20240119	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	4966680	2455	10.93	2030	2045	2020	2645	1425	2035	2023.09	0.04	0	448	2058	2046	2033	2021	2008	2047	2022	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2060	-0.73	20240115	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
12	20240119	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	4966680	2455	10.93	2030	2045	2020	2645	1425	2035	2023.09	0.04	0	448	2058	2046	2033	2021	2008	2047	2022	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2060	-0.73	20240115	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
13	20240119	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.04	0	0	2058	2046	2033	2021	2008	2047	2022	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
14	20240118	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	45537890	22456	293.62	2035	2045	2020	2645	1425	2035	2027.87	0.04	0	906	2068	2051	2038	2021	2008	2045	2015	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.44	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
15	20240118	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	45529760	22452	293.57	2035	2045	2020	2645	1425	2035	2027.87	0.04	0	906	2068	2051	2038	2021	2008	2045	2015	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.44	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
16	20240118	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	43210295	21312	278.66	2035	2045	2020	2645	1425	2035	2027.51	0.04	0	906	2068	2051	2038	2021	2008	2045	2015	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.42	0.00	0.00	2955	20230907	-31.30	1968	20230925	3.15	2060	-1.46	20240115	1997	1.65	20240102	2955	-31.30	20230907	1968	3.15	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
17	20240118	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	40404835	19930	260.59	2035	2045	2020	2645	1425	2035	2027.34	0.04	0	906	2068	2051	2038	2021	2008	2045	2015	5	610	100	1420	5	1	5060000	102	0.00	0.00	12	0.39	0.00	0.00	2955	20230907	-31.47	1968	20230925	2.90	2060	-1.70	20240115	1997	1.40	20240102	2955	-31.47	20230907	1968	2.90	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
18	20240118	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	19887525	9786	127.96	2035	2045	2025	2645	1425	2035	2032.24	0.04	0	590	2068	2051	2038	2021	2008	2045	2015	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-31.30	1968	20230925	3.15	2060	-1.46	20240115	1997	1.65	20240102	2955	-31.30	20230907	1968	3.15	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
19	20240118	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	7948710	3906	51.07	2035	2045	2030	2645	1425	2035	2035.00	0.04	0	4	2068	2051	2038	2021	2008	2045	2015	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
20	20240118	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	4299975	2113	27.63	2035	2045	2035	2645	1425	2035	2035.01	0.04	0	0	2068	2051	2038	2021	2008	2045	2015	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
21	20240118	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.04	0	0	2068	2051	2038	2021	2008	2045	2015	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2162	N	N	0	N	00	N
22	20240117	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	15601945	7648	105.14	2055	2055	2025	2665	1435	2050	2040.00	0.05	0	274	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	5060000	103	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2552	N	N	0	N	00	N
23	20240117	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-20	5	-0.98	14702515	7206	99.07	2055	2055	2025	2665	1435	2050	2040.32	0.05	0	282	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	5060000	103	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-31.30	1968	20230925	3.15	2060	-1.46	20240115	1997	1.65	20240102	2955	-31.30	20230907	1968	3.15	20230925	0.00	N	455310	100	5 억		2552	N	N	0	N	00	N
24	20240117	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	12181085	5964	81.99	2055	2055	2025	2665	1435	2050	2042.44	0.05	0	288	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	5060000	103	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2552	N	N	0	N	00	N
25	20240117	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	12118140	5933	81.56	2055	2055	2025	2665	1435	2050	2042.50	0.05	0	288	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	5060000	103	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2552	N	N	0	N	00	N
26	20240117	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	11432235	5595	76.92	2055	2055	2030	2665	1435	2050	2043.29	0.05	0	288	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	5060000	103	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2552	N	N	0	N	00	N
27	20240117	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	8811105	4304	59.17	2055	2055	2030	2665	1435	2050	2047.19	0.05	0	-164	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	5060000	103	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2060	-1.21	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2552	N	N	0	N	00	N
28	20240117	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	8314545	4060	55.82	2055	2055	2030	2665	1435	2050	2047.92	0.05	0	-184	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	5060000	103	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2060	-0.73	20240115	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		2552	N	N	0	N	00	N
29	20240117	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5441640	2648	36.40	2055	2055	2055	2665	1435	2050	2055.00	0.05	0	-397	2063	2056	2048	2041	2033	2052	2037	5	615	100	1430	5	1	5060000	104	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-30.46	1968	20230925	4.42	2060	-0.24	20240115	1997	2.90	20240102	2955	-30.46	20230907	1968	4.42	20230925	0.00	N	455310	100	5 억		2552	N	N	0	N	00	N
30	20240116	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	14901885	7274	18.00	2055	2055	2040	2670	1440	2055	2048.65	0.05	0	-26	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	5060000	104	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2060	-0.49	20240115	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		2578	N	N	0	N	00	N
31	20240116	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	14844530	7246	17.93	2055	2055	2040	2670	1440	2055	2048.65	0.05	0	-17	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	5060000	104	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2060	-0.49	20240115	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		2578	N	N	0	N	00	N
32	20240116	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	14592585	7123	17.62	2055	2055	2040	2670	1440	2055	2048.66	0.05	0	-18	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	5060000	104	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2060	-0.49	20240115	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		2578	N	N	0	N	00	N
33	20240116	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	9117035	4452	11.01	2055	2055	2040	2670	1440	2055	2047.85	0.05	0	-18	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	5060000	104	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2060	-0.49	20240115	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		2578	N	N	0	N	00	N
34	20240116	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	4508635	2204	5.45	2055	2055	2040	2670	1440	2055	2045.66	0.05	0	-18	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	5060000	104	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2060	-0.49	20240115	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		2578	N	N	0	N	00	N
35	20240116	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	4406135	2154	5.33	2055	2055	2040	2670	1440	2055	2045.56	0.05	0	-18	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	5060000	104	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2060	-0.49	20240115	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		2578	N	N	0	N	00	N
36	20240116	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	2673735	1307	3.23	2055	2055	2040	2670	1440	2055	2045.70	0.05	0	-18	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	5060000	103	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2060	-0.73	20240115	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		2578	N	N	0	N	00	N
37	20240116	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	36925	18	0.04	2055	2055	2050	2670	1440	2055	2051.39	0.05	0	-1	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	5060000	104	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2060	-0.49	20240115	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		2578	N	N	0	N	00	N
38	20240115	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	82752015	40414	158.08	2045	2060	2035	2655	1435	2045	2047.59	0.05	0	-4	2058	2051	2038	2031	2018	2055	2035	5	610	100	1430	5	1	5060000	104	0.00	0.00	12	0.80	0.00	0.00	2955	20230907	-30.46	1968	20230925	4.42	2060	-0.24	20240115	1997	2.90	20240102	2955	-30.46	20230907	1968	4.42	20230925	0.00	N	455310	100	5 억		2582	N	N	0	N	00	N
39	20240115	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	82493085	40288	157.58	2045	2060	2035	2655	1435	2045	2047.58	0.05	0	-4	2058	2051	2038	2031	2018	2055	2035	5	610	100	1430	5	1	5060000	104	0.00	0.00	12	0.80	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2060	0.00	20240115	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		2582	N	N	0	N	00	N
40	20240115	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	81262205	39690	155.25	2045	2060	2035	2655	1435	2045	2047.42	0.05	0	-4	2058	2051	2038	2031	2018	2055	2035	5	610	100	1430	5	1	5060000	104	0.00	0.00	12	0.78	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2060	0.00	20240115	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		2582	N	N	0	N	00	N
41	20240115	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	76048775	37154	145.33	2045	2055	2035	2655	1435	2045	2046.85	0.05	0	-8	2058	2051	2038	2031	2018	2055	2035	5	610	100	1430	5	1	5060000	104	0.00	0.00	12	0.73	0.00	0.00	2955	20230907	-30.46	1968	20230925	4.42	2055	0.00	20240115	1997	2.90	20240102	2955	-30.46	20230907	1968	4.42	20230925	0.00	N	455310	100	5 억		2582	N	N	0	N	00	N
42	20240115	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	70911535	34654	135.55	2045	2055	2035	2655	1435	2045	2046.27	0.05	0	-8	2058	2051	2038	2031	2018	2055	2035	5	610	100	1430	5	1	5060000	104	0.00	0.00	12	0.68	0.00	0.00	2955	20230907	-30.46	1968	20230925	4.42	2055	0.00	20240115	1997	2.90	20240102	2955	-30.46	20230907	1968	4.42	20230925	0.00	N	455310	100	5 억		2582	N	N	0	N	00	N
43	20240115	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	68620710	33539	131.19	2045	2055	2035	2655	1435	2045	2046.00	0.05	0	-8	2058	2051	2038	2031	2018	2055	2035	5	610	100	1430	5	1	5060000	103	0.00	0.00	12	0.66	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2055	-0.97	20240115	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2582	N	N	0	N	00	N
44	20240115	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	54068670	26428	103.37	2045	2055	2035	2655	1435	2045	2045.89	0.05	0	-9	2058	2051	2038	2031	2018	2055	2035	5	610	100	1430	5	1	5060000	104	0.00	0.00	12	0.52	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2055	-0.24	20240115	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		2582	N	N	0	N	00	N
45	20240115	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	548355	268	1.05	2045	2050	2045	2655	1435	2045	2046.10	0.05	0	-15	2058	2051	2038	2031	2018	2055	2035	5	610	100	1430	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2050	0.00	20240111	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		2582	N	N	0	N	00	N
46	20240112	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	52138165	25566	107.52	2035	2045	2025	2650	1430	2040	2039.36	0.07	0	-770	2063	2051	2038	2026	2013	2052	2027	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.51	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2050	-0.24	20240111	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		3352	N	N	0	N	00	N
47	20240112	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	52138165	25566	107.52	2035	2045	2025	2650	1430	2040	2039.36	0.07	0	-770	2063	2051	2038	2026	2013	2052	2027	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.51	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2050	-0.24	20240111	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		3352	N	N	0	N	00	N
48	20240112	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	37256170	18277	76.87	2035	2045	2025	2650	1430	2040	2038.42	0.07	0	-770	2063	2051	2038	2026	2013	2052	2027	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.36	0.00	0.00	2955	20230907	-30.80	1968	20230925	3.91	2050	-0.24	20240111	1997	2.40	20240102	2955	-30.80	20230907	1968	3.91	20230925	0.00	N	455310	100	5 억		3352	N	N	0	N	00	N
49	20240112	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	29030380	14252	59.94	2035	2045	2025	2650	1430	2040	2036.93	0.07	0	-774	2063	2051	2038	2026	2013	2052	2027	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.28	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2050	-0.49	20240111	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		3352	N	N	0	N	00	N
50	20240112	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	27783940	13641	57.37	2035	2045	2025	2650	1430	2040	2036.80	0.07	0	-774	2063	2051	2038	2026	2013	2052	2027	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.27	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2050	-0.49	20240111	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		3352	N	N	0	N	00	N
51	20240112	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	27739060	13619	57.28	2035	2045	2025	2650	1430	2040	2036.79	0.07	0	-774	2063	2051	2038	2026	2013	2052	2027	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.27	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2050	-0.49	20240111	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		3352	N	N	0	N	00	N
52	20240112	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	21477840	10551	44.37	2035	2045	2025	2650	1430	2040	2035.62	0.07	0	-775	2063	2051	2038	2026	2013	2052	2027	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.21	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2050	-0.49	20240111	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		3352	N	N	0	N	00	N
53	20240112	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	115995	57	0.24	2035	2035	2035	2650	1430	2040	2035.00	0.07	0	0	2063	2051	2038	2026	2013	2052	2027	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2050	-0.73	20240111	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		3352	N	N	0	N	00	N
54	20240111	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	48344480	23778	114.38	2040	2050	2025	2650	1430	2040	2033.16	0.06	0	560	2050	2045	2035	2030	2020	2047	2032	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.47	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2050	-0.49	20240111	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2792	N	N	0	N	00	N
55	20240111	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	46745120	22994	110.61	2040	2050	2025	2650	1430	2040	2032.93	0.06	0	560	2050	2045	2035	2030	2020	2047	2032	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.45	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2050	-0.49	20240111	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2792	N	N	0	N	00	N
56	20240111	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	42938100	21127	101.63	2040	2050	2025	2650	1430	2040	2032.38	0.06	0	560	2050	2045	2035	2030	2020	2047	2032	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.42	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2050	-0.49	20240111	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2792	N	N	0	N	00	N
57	20240111	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	35839510	17639	84.85	2040	2050	2025	2650	1430	2040	2031.83	0.06	0	560	2050	2045	2035	2030	2020	2047	2032	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.35	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2050	-0.73	20240111	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2792	N	N	0	N	00	N
58	20240111	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	34744705	17101	82.26	2040	2050	2025	2650	1430	2040	2031.74	0.06	0	560	2050	2045	2035	2030	2020	2047	2032	5	610	100	1420	5	1	5060000	102	0.00	0.00	12	0.34	0.00	0.00	2955	20230907	-31.47	1968	20230925	2.90	2050	-1.22	20240111	1997	1.40	20240102	2955	-31.47	20230907	1968	2.90	20230925	0.00	N	455310	100	5 억		2792	N	N	0	N	00	N
59	20240111	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	34137205	16801	80.82	2040	2050	2025	2650	1430	2040	2031.86	0.06	0	560	2050	2045	2035	2030	2020	2047	2032	5	610	100	1420	5	1	5060000	102	0.00	0.00	12	0.33	0.00	0.00	2955	20230907	-31.47	1968	20230925	2.90	2050	-1.22	20240111	1997	1.40	20240102	2955	-31.47	20230907	1968	2.90	20230925	0.00	N	455310	100	5 억		2792	N	N	0	N	00	N
60	20240111	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	32059145	15775	75.89	2040	2050	2030	2650	1430	2040	2032.28	0.06	0	560	2050	2045	2035	2030	2020	2047	2032	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.31	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2050	-0.49	20240111	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2792	N	N	0	N	00	N
61	20240111	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	663000	325	1.56	2040	2040	2040	2650	1430	2040	2040.00	0.06	0	-10	2050	2045	2035	2030	2020	2047	2032	5	610	100	1420	5	1	5060000	103	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2040	0.00	20240110	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2792	N	N	0	N	00	N
62	20240110	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	42082785	20725	101.91	2025	2040	2025	2630	1420	2025	2030.53	0.06	0	7	2035	2030	2020	2015	2005	2032	2017	5	605	100	1410	5	1	5060000	103	0.00	0.00	12	0.41	0.00	0.00	2955	20230907	-30.96	1968	20230925	3.66	2040	0.00	20240110	1997	2.15	20240102	2955	-30.96	20230907	1968	3.66	20230925	0.00	N	455310	100	5 억		2785	N	N	0	N	00	N
63	20240110	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	41391260	20386	100.24	2025	2035	2025	2630	1420	2025	2030.38	0.06	0	7	2035	2030	2020	2015	2005	2032	2017	5	605	100	1410	5	1	5060000	103	0.00	0.00	12	0.40	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2035	0.00	20240110	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2785	N	N	0	N	00	N
64	20240110	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	33572790	16544	81.35	2025	2035	2025	2630	1420	2025	2029.30	0.06	0	1	2035	2030	2020	2015	2005	2032	2017	5	605	100	1410	5	1	5060000	103	0.00	0.00	12	0.33	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2035	0.00	20240110	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2785	N	N	0	N	00	N
65	20240110	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	32237960	15888	78.12	2025	2035	2025	2630	1420	2025	2029.08	0.06	0	1	2035	2030	2020	2015	2005	2032	2017	5	605	100	1410	5	1	5060000	103	0.00	0.00	12	0.31	0.00	0.00	2955	20230907	-31.30	1968	20230925	3.15	2035	-0.25	20240110	1997	1.65	20240102	2955	-31.30	20230907	1968	3.15	20230925	0.00	N	455310	100	5 억		2785	N	N	0	N	00	N
66	20240110	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	30781630	15172	74.60	2025	2035	2025	2630	1420	2025	2028.84	0.06	0	1	2035	2030	2020	2015	2005	2032	2017	5	605	100	1410	5	1	5060000	103	0.00	0.00	12	0.30	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2035	0.00	20240110	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		2785	N	N	0	N	00	N
67	20240110	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	29389130	14487	71.23	2025	2035	2025	2630	1420	2025	2028.66	0.06	0	0	2035	2030	2020	2015	2005	2032	2017	5	605	100	1410	5	1	5060000	103	0.00	0.00	12	0.29	0.00	0.00	2955	20230907	-31.30	1968	20230925	3.15	2035	-0.25	20240110	1997	1.65	20240102	2955	-31.30	20230907	1968	3.15	20230925	0.00	N	455310	100	5 억		2785	N	N	0	N	00	N
68	20240110	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	19021130	9380	46.12	2025	2030	2025	2630	1420	2025	2027.84	0.06	0	0	2035	2030	2020	2015	2005	2032	2017	5	605	100	1410	5	1	5060000	103	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-31.30	1968	20230925	3.15	2030	0.00	20240110	1997	1.65	20240102	2955	-31.30	20230907	1968	3.15	20230925	0.00	N	455310	100	5 억		2785	N	N	0	N	00	N
69	20240110	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	398925	197	0.97	2025	2025	2025	2630	1420	2025	2025.00	0.06	0	0	2035	2030	2020	2015	2005	2032	2017	5	605	100	1410	5	1	5060000	102	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-31.47	1968	20230925	2.90	2025	0.00	20240109	1997	1.40	20240102	2955	-31.47	20230907	1968	2.90	20230925	0.00	N	455310	100	5 억		2785	N	N	0	N	00	N
70	20240109	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	41031950	20337	164.43	2010	2025	2010	2610	1410	2010	2017.60	0.06	0	-5	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.40	0.00	0.00	2955	20230907	-31.47	1968	20230925	2.90	2025	0.00	20240109	1997	1.40	20240102	2955	-31.47	20230907	1968	2.90	20230925	0.00	N	455310	100	5 억		2790	N	N	0	N	00	N
71	20240109	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	41029925	20336	164.42	2010	2025	2010	2610	1410	2010	2017.60	0.06	0	-5	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.40	0.00	0.00	2955	20230907	-31.47	1968	20230925	2.90	2025	0.00	20240109	1997	1.40	20240102	2955	-31.47	20230907	1968	2.90	20230925	0.00	N	455310	100	5 억		2790	N	N	0	N	00	N
72	20240109	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	39254335	19459	157.33	2010	2025	2010	2610	1410	2010	2017.28	0.06	0	-5	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.38	0.00	0.00	2955	20230907	-31.64	1968	20230925	2.64	2025	-0.25	20240109	1997	1.15	20240102	2955	-31.64	20230907	1968	2.64	20230925	0.00	N	455310	100	5 억		2790	N	N	0	N	00	N
73	20240109	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	37967595	18822	152.18	2010	2025	2010	2610	1410	2010	2017.19	0.06	0	-5	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.37	0.00	0.00	2955	20230907	-31.81	1968	20230925	2.39	2025	-0.49	20240109	1997	0.90	20240102	2955	-31.81	20230907	1968	2.39	20230925	0.00	N	455310	100	5 억		2790	N	N	0	N	00	N
74	20240109	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	36723790	18206	147.20	2010	2025	2010	2610	1410	2010	2017.13	0.06	0	-5	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.36	0.00	0.00	2955	20230907	-31.64	1968	20230925	2.64	2025	-0.25	20240109	1997	1.15	20240102	2955	-31.64	20230907	1968	2.64	20230925	0.00	N	455310	100	5 억		2790	N	N	0	N	00	N
75	20240109	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	36689530	18189	147.07	2010	2025	2010	2610	1410	2010	2017.13	0.06	0	-5	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.36	0.00	0.00	2955	20230907	-31.81	1968	20230925	2.39	2025	-0.49	20240109	1997	0.90	20240102	2955	-31.81	20230907	1968	2.39	20230925	0.00	N	455310	100	5 억		2790	N	N	0	N	00	N
76	20240109	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	34625810	17166	138.79	2010	2025	2010	2610	1410	2010	2017.12	0.06	0	-5	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.34	0.00	0.00	2955	20230907	-31.47	1968	20230925	2.90	2025	0.00	20240109	1997	1.40	20240102	2955	-31.47	20230907	1968	2.90	20230925	0.00	N	455310	100	5 억		2790	N	N	0	N	00	N
77	20240109	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	84420	42	0.34	2010	2010	2010	2610	1410	2010	2010.00	0.06	0	-5	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	-0.25	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2790	N	N	0	N	00	N
78	20240108	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24606645	12228	76.43	2015	2015	2005	2610	1410	2010	2012.32	0.05	0	70	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.24	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
79	20240108	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	23697880	11776	73.60	2015	2015	2005	2610	1410	2010	2012.39	0.05	0	70	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.23	0.00	0.00	2955	20230907	-31.81	1968	20230925	2.39	2015	0.00	20240104	1997	0.90	20240102	2955	-31.81	20230907	1968	2.39	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
80	20240108	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	22633960	11248	70.30	2015	2015	2005	2610	1410	2010	2012.27	0.05	0	70	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
81	20240108	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21628960	10748	67.18	2015	2015	2005	2610	1410	2010	2012.37	0.05	0	70	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.21	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
82	20240108	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21164650	10517	65.74	2015	2015	2005	2610	1410	2010	2012.42	0.05	0	70	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.21	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
83	20240108	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	21080230	10475	65.47	2015	2015	2005	2610	1410	2010	2012.43	0.05	0	70	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.21	0.00	0.00	2955	20230907	-31.81	1968	20230925	2.39	2015	0.00	20240104	1997	0.90	20240102	2955	-31.81	20230907	1968	2.39	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
84	20240108	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	12131600	6023	37.65	2015	2015	2005	2610	1410	2010	2014.21	0.05	0	70	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
85	20240108	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	11424075	5671	35.45	2015	2015	2005	2610	1410	2010	2014.47	0.05	0	70	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-31.81	1968	20230925	2.39	2015	0.00	20240104	1997	0.90	20240102	2955	-31.81	20230907	1968	2.39	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
86	20240105	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32186635	15999	63.58	2010	2015	2010	2610	1410	2010	2011.79	0.05	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.32	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
87	20240105	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32184625	15998	63.58	2010	2015	2010	2610	1410	2010	2011.79	0.05	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.32	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
88	20240105	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	30768835	15294	60.78	2010	2015	2010	2610	1410	2010	2011.82	0.05	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.30	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
89	20240105	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20636425	10253	40.75	2010	2015	2010	2610	1410	2010	2012.72	0.05	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.20	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
90	20240105	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20636425	10253	40.75	2010	2015	2010	2610	1410	2010	2012.72	0.05	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.20	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
91	20240105	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20467445	10169	40.41	2010	2015	2010	2610	1410	2010	2012.73	0.05	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.20	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	0.00	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
92	20240105	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	19729360	9802	38.96	2010	2015	2010	2610	1410	2010	2012.79	0.05	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-31.81	1968	20230925	2.39	2015	0.00	20240104	1997	0.90	20240102	2955	-31.81	20230907	1968	2.39	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
93	20240105	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7706340	3834	15.24	2010	2010	2010	2610	1410	2010	2010.00	0.05	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	-0.25	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		2720	N	N	0	N	00	N
94	20240104	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	50519545	25162	64.95	2000	2015	2000	2605	1405	2005	2007.77	0.01	0	2007	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.50	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	-0.25	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		713	N	N	0	N	00	N
95	20240104	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	50487385	25146	64.91	2000	2015	2000	2605	1405	2005	2007.77	0.01	0	2007	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.50	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	-0.25	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		713	N	N	0	N	00	N
96	20240104	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	49824085	24816	64.06	2000	2015	2000	2605	1405	2005	2007.74	0.01	0	2072	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.49	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2015	-0.25	20240104	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		713	N	N	0	N	00	N
97	20240104	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	49723585	24766	63.93	2000	2015	2000	2605	1405	2005	2007.74	0.01	0	2072	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.49	0.00	0.00	2955	20230907	-31.81	1968	20230925	2.39	2015	0.00	20240104	1997	0.90	20240102	2955	-31.81	20230907	1968	2.39	20230925	0.00	N	455310	100	5 억		713	N	N	0	N	00	N
98	20240104	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	8752015	4368	11.27	2000	2005	2000	2605	1405	2005	2003.67	0.01	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-32.15	1968	20230925	1.88	2010	-0.25	20240103	1997	0.40	20240102	2955	-32.15	20230907	1968	1.88	20230925	0.00	N	455310	100	5 억		713	N	N	0	N	00	N
99	20240104	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	8547990	4266	11.01	2000	2005	2000	2605	1405	2005	2003.75	0.01	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-32.15	1968	20230925	1.88	2010	-0.25	20240103	1997	0.40	20240102	2955	-32.15	20230907	1968	1.88	20230925	0.00	N	455310	100	5 억		713	N	N	0	N	00	N
100	20240104	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	8363710	4174	10.77	2000	2005	2000	2605	1405	2005	2003.76	0.01	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2010	-0.50	20240103	1997	0.15	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		713	N	N	0	N	00	N
101	20240104	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2104135	1052	2.72	2000	2005	2000	2605	1405	2005	2000.13	0.01	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-32.15	1968	20230925	1.88	2010	-0.25	20240103	1997	0.40	20240102	2955	-32.15	20230907	1968	1.88	20230925	0.00	N	455310	100	5 억		713	N	N	0	N	00	N
102	20240103	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	77694583	38731	170.66	2000	2010	1998	2600	1400	2000	2006.01	0.01	0	-41	2002	2001	1999	1998	1996	2001	1998	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.77	0.00	0.00	2955	20230907	-32.15	1968	20230925	1.88	2010	-0.25	20240103	1997	0.40	20240102	2955	-32.15	20230907	1968	1.88	20230925	0.00	N	455310	100	5 억		754	N	N	0	N	00	N
103	20240103	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	77694583	38731	170.66	2000	2010	1998	2600	1400	2000	2006.01	0.01	0	-41	2002	2001	1999	1998	1996	2001	1998	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.77	0.00	0.00	2955	20230907	-32.15	1968	20230925	1.88	2010	-0.25	20240103	1997	0.40	20240102	2955	-32.15	20230907	1968	1.88	20230925	0.00	N	455310	100	5 억		754	N	N	0	N	00	N
104	20240103	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	75235583	37502	165.24	2000	2010	1998	2600	1400	2000	2006.18	0.01	0	-41	2002	2001	1999	1998	1996	2001	1998	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.74	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2010	-0.50	20240103	1997	0.15	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		754	N	N	0	N	00	N
105	20240103	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	75235583	37502	165.24	2000	2010	1998	2600	1400	2000	2006.18	0.01	0	-41	2002	2001	1999	1998	1996	2001	1998	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.74	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2010	-0.50	20240103	1997	0.15	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		754	N	N	0	N	00	N
106	20240103	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	75231585	37500	165.23	2000	2010	1998	2600	1400	2000	2006.18	0.01	0	-41	2002	2001	1999	1998	1996	2001	1998	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.74	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2010	-0.60	20240103	1997	0.05	20240102	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		754	N	N	0	N	00	N
107	20240103	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	73029685	36399	160.38	2000	2010	2000	2600	1400	2000	2006.37	0.01	0	-41	2002	2001	1999	1998	1996	2001	1998	5	600	100	1400	5	1	5060000	102	0.00	0.00	12	0.72	0.00	0.00	2955	20230907	-31.98	1968	20230925	2.13	2010	0.00	20240103	1997	0.65	20240102	2955	-31.98	20230907	1968	2.13	20230925	0.00	N	455310	100	5 억		754	N	N	0	N	00	N
108	20240103	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	8630000	4315	19.01	2000	2000	2000	2600	1400	2000	2000.00	0.01	0	-75	2002	2001	1999	1998	1996	2001	1998	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2000	0.00	20240102	1997	0.15	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		754	N	N	0	N	00	N
109	20240103	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4350000	2175	9.58	2000	2000	2000	2600	1400	2000	2000.00	0.01	0	-75	2002	2001	1999	1998	1996	2001	1998	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2000	0.00	20240102	1997	0.15	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		754	N	N	0	N	00	N
110	20240102	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	45365810	22695	58.62	2000	2000	1997	2600	1400	2000	1998.93	0.01	0	321	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.45	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2000	0.00	20240102	1997	0.15	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
111	20240102	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	44641810	22333	57.69	2000	2000	1997	2600	1400	2000	1998.92	0.01	0	321	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.44	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2000	0.00	20240102	1997	0.15	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
112	20240102	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	44250005	22137	57.18	2000	2000	1997	2600	1400	2000	1998.92	0.01	0	321	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.44	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2000	-0.10	20240102	1997	0.05	20240102	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
113	20240102	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	34174087	17094	44.15	2000	2000	1997	2600	1400	2000	1999.19	0.01	0	321	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.34	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2000	0.00	20240102	1997	0.15	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
114	20240102	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15310087	7662	19.79	2000	2000	1997	2600	1400	2000	1998.18	0.01	0	0	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2000	0.00	20240102	1997	0.15	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
115	20240102	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3796000	1898	4.90	2000	2000	2000	2600	1400	2000	2000.00	0.01	0	0	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2000	0.00	20240102	2000	0.00	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
116	20240102	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1166000	583	1.51	2000	2000	2000	2600	1400	2000	2000.00	0.01	0	0	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2000	0.00	20240102	2000	0.00	20240102	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
117	20240102	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.01	0	0	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	0	0.00	0	0	0.00	0	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		433	N	N	0	N	00	N