KissMeData/455910/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	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	23313920	10608	108.78	2200	2210	2185	2850	1540	2195	2197.77	0.05	0	22	2211	2202	2191	2182	2171	2207	2187	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.21	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		2297	N	N	0	N	00	N
3	20240123	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	22063745	10036	102.91	2200	2210	2185	2850	1540	2195	2198.46	0.05	0	22	2211	2202	2191	2182	2171	2207	2187	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.20	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2297	N	N	0	N	00	N
4	20240123	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	19860495	9028	92.58	2200	2210	2185	2850	1540	2195	2199.88	0.05	0	21	2211	2202	2191	2182	2171	2207	2187	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2297	N	N	0	N	00	N
5	20240123	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15664000	7120	73.01	2200	2200	2200	2850	1540	2195	2200.00	0.05	0	0	2211	2202	2191	2182	2171	2207	2187	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		2297	N	N	0	N	00	N
6	20240119	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4004470	1839	10.70	2190	2200	2170	2845	1535	2190	2177.53	0.04	0	69	2280	2235	2180	2135	2080	2207	2107	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		2232	N	N	0	N	00	N
7	20240119	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4004470	1839	10.70	2190	2200	2170	2845	1535	2190	2177.53	0.04	0	69	2280	2235	2180	2135	2080	2207	2107	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		2232	N	N	0	N	00	N
8	20240119	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	3664050	1683	9.80	2190	2200	2170	2845	1535	2190	2177.09	0.04	0	81	2280	2235	2180	2135	2080	2207	2107	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2232	N	N	0	N	00	N
9	20240119	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	3629230	1667	9.70	2190	2200	2170	2845	1535	2190	2177.10	0.04	0	81	2280	2235	2180	2135	2080	2207	2107	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2232	N	N	0	N	00	N
10	20240119	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	3629230	1667	9.70	2190	2200	2170	2845	1535	2190	2177.10	0.04	0	81	2280	2235	2180	2135	2080	2207	2107	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2232	N	N	0	N	00	N
11	20240119	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	3624855	1665	9.69	2190	2200	2170	2845	1535	2190	2177.09	0.04	0	81	2280	2235	2180	2135	2080	2207	2107	5	655	100	1310	5	1	5020000	109	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		2232	N	N	0	N	00	N
12	20240119	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	2877245	1322	7.70	2190	2200	2170	2845	1535	2190	2176.43	0.04	0	56	2280	2235	2180	2135	2080	2207	2107	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		2232	N	N	0	N	00	N
13	20240119	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.04	0	0	2280	2235	2180	2135	2080	2207	2107	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		2232	N	N	0	N	00	N
14	20240118	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	37395150	17179	135.10	2225	2225	2125	2860	1540	2200	2176.79	0.04	0	273	2226	2212	2191	2177	2156	2220	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.34	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		1959	N	N	0	N	00	N
15	20240118	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	33327090	15323	120.50	2225	2225	2125	2860	1540	2200	2174.97	0.04	0	273	2226	2212	2191	2177	2156	2220	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.31	0.00	0.00	7150	20230721	-69.30	1951	20231120	12.51	2250	-2.44	20240112	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		1959	N	N	0	N	00	N
16	20240118	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	31816945	14634	115.08	2225	2225	2125	2860	1540	2200	2174.18	0.04	0	314	2226	2212	2191	2177	2156	2220	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.29	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		1959	N	N	0	N	00	N
17	20240118	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	15624900	7131	56.08	2225	2225	2175	2860	1540	2200	2191.12	0.04	0	314	2226	2212	2191	2177	2156	2220	2185	5	660	100	1320	5	1	5020000	109	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		1959	N	N	0	N	00	N
18	20240118	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	13598540	6200	48.76	2225	2225	2175	2860	1540	2200	2193.31	0.04	0	314	2226	2212	2191	2177	2156	2220	2185	5	660	100	1320	5	1	5020000	109	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		1959	N	N	0	N	00	N
19	20240118	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	13598540	6200	48.76	2225	2225	2175	2860	1540	2200	2193.31	0.04	0	314	2226	2212	2191	2177	2156	2220	2185	5	660	100	1320	5	1	5020000	109	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		1959	N	N	0	N	00	N
20	20240118	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	13568005	6186	48.65	2225	2225	2175	2860	1540	2200	2193.34	0.04	0	314	2226	2212	2191	2177	2156	2220	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1959	N	N	0	N	00	N
21	20240118	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	12542720	5719	44.97	2225	2225	2185	2860	1540	2200	2193.17	0.04	0	314	2226	2212	2191	2177	2156	2220	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1959	N	N	0	N	00	N
22	20240117	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	27882910	12716	23.84	2180	2205	2170	2830	1530	2180	2192.74	0.04	0	-3235	2256	2217	2196	2157	2136	2237	2177	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1998	N	N	0	N	00	N
23	20240117	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	27882910	12716	23.84	2180	2205	2170	2830	1530	2180	2192.74	0.04	0	-3235	2256	2217	2196	2157	2136	2237	2177	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1998	N	N	0	N	00	N
24	20240117	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	9433445	4299	8.06	2180	2205	2180	2830	1530	2180	2194.33	0.04	0	-39	2256	2217	2196	2157	2136	2237	2177	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		1998	N	N	0	N	00	N
25	20240117	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	9365865	4268	8.00	2180	2205	2180	2830	1530	2180	2194.44	0.04	0	-39	2256	2217	2196	2157	2136	2237	2177	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		1998	N	N	0	N	00	N
26	20240117	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	8449625	3849	7.21	2180	2205	2180	2830	1530	2180	2195.28	0.04	0	-39	2256	2217	2196	2157	2136	2237	2177	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		1998	N	N	0	N	00	N
27	20240117	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	7918600	3606	6.76	2180	2205	2180	2830	1530	2180	2195.95	0.04	0	-39	2256	2217	2196	2157	2136	2237	2177	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		1998	N	N	0	N	00	N
28	20240117	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	5607530	2552	4.78	2180	2205	2180	2830	1530	2180	2197.31	0.04	0	-39	2256	2217	2196	2157	2136	2237	2177	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		1998	N	N	0	N	00	N
29	20240117	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.04	0	0	2256	2217	2196	2157	2136	2237	2177	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		1998	N	N	0	N	00	N
30	20240116	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-45	5	-2.02	117806190	53348	384.24	2175	2235	2175	2890	1560	2225	2208.26	0.01	0	-18491	2245	2235	2225	2215	2205	2230	2210	5	665	100	1330	5	1	5020000	109	0.00	0.00	12	1.06	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		300	N	N	0	N	00	N
31	20240116	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-35	5	-1.57	113302570	51289	369.41	2175	2235	2175	2890	1560	2225	2209.10	0.01	0	-16724	2245	2235	2225	2215	2205	2230	2210	5	665	100	1330	5	1	5020000	110	0.00	0.00	12	1.02	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		300	N	N	0	N	00	N
32	20240116	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	109705090	49648	357.59	2175	2235	2175	2890	1560	2225	2209.66	0.01	0	-16724	2245	2235	2225	2215	2205	2230	2210	5	665	100	1330	5	1	5020000	110	0.00	0.00	12	0.99	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		300	N	N	0	N	00	N
33	20240116	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	101518290	45926	330.78	2175	2235	2175	2890	1560	2225	2210.48	0.01	0	-16724	2245	2235	2225	2215	2205	2230	2210	5	665	100	1330	5	1	5020000	110	0.00	0.00	12	0.91	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		300	N	N	0	N	00	N
34	20240116	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	90896635	41093	295.97	2175	2235	2175	2890	1560	2225	2211.97	0.01	0	-16724	2245	2235	2225	2215	2205	2230	2210	5	665	100	1330	5	1	5020000	110	0.00	0.00	12	0.82	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		300	N	N	0	N	00	N
35	20240116	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-30	5	-1.35	83197565	37593	270.76	2175	2235	2175	2890	1560	2225	2213.11	0.01	0	-16724	2245	2235	2225	2215	2205	2230	2210	5	665	100	1330	5	1	5020000	110	0.00	0.00	12	0.75	0.00	0.00	7150	20230721	-69.30	1951	20231120	12.51	2250	-2.44	20240112	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		300	N	N	0	N	00	N
36	20240116	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	76630495	34608	249.27	2175	2235	2175	2890	1560	2225	2214.24	0.01	0	-16760	2245	2235	2225	2215	2205	2230	2210	5	665	100	1330	5	1	5020000	110	0.00	0.00	12	0.69	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		300	N	N	0	N	00	N
37	20240116	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	2232275	1026	7.39	2175	2225	2175	2890	1560	2225	2175.71	0.01	0	-23	2245	2235	2225	2215	2205	2230	2210	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2250	-1.11	20240112	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		300	N	N	0	N	00	N
38	20240115	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	30974455	13884	16.26	2235	2235	2215	2905	1565	2235	2230.95	0.00	0	-1424	2301	2267	2216	2182	2131	2285	2200	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2250	-1.11	20240112	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		74	N	N	0	N	00	N
39	20240115	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	30972230	13883	16.26	2235	2235	2215	2905	1565	2235	2230.95	0.00	0	-1424	2301	2267	2216	2182	2131	2285	2200	5	670	100	1340	5	1	5020000	111	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-69.02	1951	20231120	13.53	2250	-1.56	20240112	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		74	N	N	0	N	00	N
40	20240115	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	30110250	13495	15.80	2235	2235	2215	2905	1565	2235	2231.22	0.00	0	-1407	2301	2267	2216	2182	2131	2285	2200	5	670	100	1340	5	1	5020000	111	0.00	0.00	12	0.27	0.00	0.00	7150	20230721	-68.95	1951	20231120	13.79	2250	-1.33	20240112	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		74	N	N	0	N	00	N
41	20240115	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	27859170	12481	14.62	2235	2235	2215	2905	1565	2235	2232.13	0.00	0	-1408	2301	2267	2216	2182	2131	2285	2200	5	670	100	1340	5	1	5020000	111	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-69.02	1951	20231120	13.53	2250	-1.56	20240112	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		74	N	N	0	N	00	N
42	20240115	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	27167530	12169	14.25	2235	2235	2220	2905	1565	2235	2232.52	0.00	0	-1416	2301	2267	2216	2182	2131	2285	2200	5	670	100	1340	5	1	5020000	111	0.00	0.00	12	0.24	0.00	0.00	7150	20230721	-68.95	1951	20231120	13.79	2250	-1.33	20240112	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		74	N	N	0	N	00	N
43	20240115	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	19631035	8794	10.30	2235	2235	2220	2905	1565	2235	2232.32	0.00	0	-716	2301	2267	2216	2182	2131	2285	2200	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2250	-1.11	20240112	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		74	N	N	0	N	00	N
44	20240115	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	7829275	3512	4.11	2235	2235	2220	2905	1565	2235	2229.29	0.00	0	16	2301	2267	2216	2182	2131	2285	2200	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.81	1951	20231120	14.30	2250	-0.89	20240112	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		74	N	N	0	N	00	N
45	20240115	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	3018230	1351	1.58	2235	2235	2225	2905	1565	2235	2234.07	0.00	0	14	2301	2267	2216	2182	2131	2285	2200	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2250	-1.11	20240112	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		74	N	N	0	N	00	N
46	20240112	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	55	2	2.52	190638755	85395	1024.41	2165	2250	2165	2830	1530	2180	2232.43	0.00	0	86	2210	2195	2180	2165	2150	2202	2172	5	650	100	1300	5	1	5020000	112	0.00	0.00	12	1.70	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2250	-0.67	20240112	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
47	20240112	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	60	2	2.75	156668715	70225	842.43	2165	2250	2165	2830	1530	2180	2230.95	0.00	0	-33	2210	2195	2180	2165	2150	2202	2172	5	650	100	1300	5	1	5020000	112	0.00	0.00	12	1.40	0.00	0.00	7150	20230721	-68.67	1951	20231120	14.81	2250	-0.44	20240112	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
48	20240112	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	16076010	7350	88.17	2165	2195	2165	2830	1530	2180	2187.21	0.00	0	-62	2210	2195	2180	2165	2150	2202	2172	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2200	-0.68	20240109	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
49	20240112	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	13540090	6192	74.28	2165	2195	2165	2830	1530	2180	2186.71	0.00	0	-62	2210	2195	2180	2165	2150	2202	2172	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2200	-0.68	20240109	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
50	20240112	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	11308200	5171	62.03	2165	2195	2165	2830	1530	2180	2186.85	0.00	0	-63	2210	2195	2180	2165	2150	2202	2172	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2200	-0.45	20240109	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
51	20240112	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	10877725	4974	59.67	2165	2195	2165	2830	1530	2180	2186.92	0.00	0	-63	2210	2195	2180	2165	2150	2202	2172	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2200	-0.45	20240109	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
52	20240112	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	9880440	4518	54.20	2165	2195	2165	2830	1530	2180	2186.91	0.00	0	-62	2210	2195	2180	2165	2150	2202	2172	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2200	-0.45	20240109	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
53	20240112	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	1160440	536	6.43	2165	2165	2165	2830	1530	2180	2165.00	0.00	0	-35	2210	2195	2180	2165	2150	2202	2172	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-69.72	1951	20231120	10.97	2200	-1.59	20240109	2080	4.09	20240103	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
54	20240111	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	18114575	8316	65.58	2175	2195	2165	2825	1525	2175	2178.28	0.00	0	228	2228	2201	2168	2141	2108	2215	2155	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2200	-0.91	20240109	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
55	20240111	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	18114575	8316	65.58	2175	2195	2165	2825	1525	2175	2178.28	0.00	0	228	2228	2201	2168	2141	2108	2215	2155	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2200	-0.91	20240109	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
56	20240111	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	15654505	7182	56.64	2175	2195	2165	2825	1525	2175	2179.69	0.00	0	211	2228	2201	2168	2141	2108	2215	2155	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2200	-1.14	20240109	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
57	20240111	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	15160780	6955	54.85	2175	2195	2165	2825	1525	2175	2179.84	0.00	0	211	2228	2201	2168	2141	2108	2215	2155	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2200	-1.14	20240109	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
58	20240111	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	14202680	6514	51.37	2175	2195	2165	2825	1525	2175	2180.33	0.00	0	211	2228	2201	2168	2141	2108	2215	2155	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2200	-1.14	20240109	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
59	20240111	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	14167950	6498	51.25	2175	2195	2165	2825	1525	2175	2180.36	0.00	0	210	2228	2201	2168	2141	2108	2215	2155	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-69.65	1951	20231120	11.23	2200	-1.36	20240109	2080	4.33	20240103	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
60	20240111	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	11945150	5473	43.16	2175	2195	2170	2825	1525	2175	2182.56	0.00	0	201	2228	2201	2168	2141	2108	2215	2155	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2200	-0.68	20240109	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
61	20240111	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	5236210	2411	19.01	2175	2180	2170	2825	1525	2175	2171.80	0.00	0	114	2228	2201	2168	2141	2108	2215	2155	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2200	-0.91	20240109	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
62	20240110	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	27650065	12680	13.56	2155	2195	2135	2805	1515	2160	2180.60	0.00	0	41	2256	2207	2151	2102	2046	2232	2127	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2200	-1.14	20240109	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
63	20240110	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	27441230	12584	13.46	2155	2195	2135	2805	1515	2160	2180.64	0.00	0	37	2256	2207	2151	2102	2046	2232	2127	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2200	-0.91	20240109	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
64	20240110	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	15257230	7017	7.51	2155	2190	2135	2805	1515	2160	2174.32	0.00	0	32	2256	2207	2151	2102	2046	2232	2127	5	645	100	1290	5	1	5020000	110	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2200	-0.68	20240109	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
65	20240110	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	12267295	5645	6.04	2155	2190	2135	2805	1515	2160	2173.13	0.00	0	32	2256	2207	2151	2102	2046	2232	2127	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2200	-1.14	20240109	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
66	20240110	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	12267295	5645	6.04	2155	2190	2135	2805	1515	2160	2173.13	0.00	0	32	2256	2207	2151	2102	2046	2232	2127	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2200	-1.14	20240109	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
67	20240110	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	5576785	2574	2.75	2155	2180	2135	2805	1515	2160	2166.58	0.00	0	1	2256	2207	2151	2102	2046	2232	2127	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2200	-0.91	20240109	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
68	20240110	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	2584320	1198	1.28	2155	2170	2135	2805	1515	2160	2157.20	0.00	0	2	2256	2207	2151	2102	2046	2232	2127	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-69.65	1951	20231120	11.23	2200	-1.36	20240109	2080	4.33	20240103	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
69	20240110	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	0	2256	2207	2151	2102	2046	2232	2127	5	645	100	1290	5	1	5020000	108	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.79	1951	20231120	10.71	2200	-1.82	20240109	2080	3.85	20240103	7150	-69.79	20230721	1951	10.71	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
70	20240109	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	60	2	2.86	200909800	93479	922.34	2095	2200	2095	2730	1470	2100	2149.25	0.00	0	-92	2110	2105	2100	2095	2090	2107	2097	5	630	100	1260	5	1	5020000	108	0.00	0.00	12	1.86	0.00	0.00	7150	20230721	-69.79	1951	20231120	10.71	2200	-1.82	20240109	2080	3.85	20240103	7150	-69.79	20230721	1951	10.71	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
71	20240109	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	80	2	3.81	171867530	80156	790.88	2095	2190	2095	2730	1470	2100	2144.16	0.00	0	-92	2110	2105	2100	2095	2090	2107	2097	5	630	100	1260	5	1	5020000	109	0.00	0.00	12	1.60	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2190	-0.46	20240109	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
72	20240109	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	85474755	40346	398.09	2095	2165	2095	2730	1470	2100	2118.54	0.00	0	-10	2110	2105	2100	2095	2090	2107	2097	5	630	100	1260	5	1	5020000	107	0.00	0.00	12	0.80	0.00	0.00	7150	20230721	-70.21	1951	20231120	9.17	2165	-1.62	20240109	2080	2.40	20240103	7150	-70.21	20230721	1951	9.17	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
73	20240109	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	43741970	20731	204.55	2095	2120	2095	2730	1470	2100	2109.98	0.00	0	18	2110	2105	2100	2095	2090	2107	2097	5	630	100	1260	5	1	5020000	106	0.00	0.00	12	0.41	0.00	0.00	7150	20230721	-70.42	1951	20231120	8.41	2120	-0.24	20240109	2080	1.68	20240103	7150	-70.42	20230721	1951	8.41	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
74	20240109	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	32346435	15335	151.31	2095	2120	2095	2730	1470	2100	2109.32	0.00	0	18	2110	2105	2100	2095	2090	2107	2097	5	630	100	1260	5	1	5020000	106	0.00	0.00	12	0.31	0.00	0.00	7150	20230721	-70.49	1951	20231120	8.15	2120	-0.47	20240109	2080	1.44	20240103	7150	-70.49	20230721	1951	8.15	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
75	20240109	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	28103225	13324	131.47	2095	2120	2095	2730	1470	2100	2109.22	0.00	0	18	2110	2105	2100	2095	2090	2107	2097	5	630	100	1260	5	1	5020000	105	0.00	0.00	12	0.27	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	2120	-0.94	20240109	2080	0.96	20240103	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
76	20240109	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	24654915	11684	115.28	2095	2120	2095	2730	1470	2100	2110.14	0.00	0	18	2110	2105	2100	2095	2090	2107	2097	5	630	100	1260	5	1	5020000	106	0.00	0.00	12	0.23	0.00	0.00	7150	20230721	-70.56	1951	20231120	7.89	2120	-0.71	20240109	2080	1.20	20240103	7150	-70.56	20230721	1951	7.89	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
77	20240109	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	19093475	9053	89.32	2095	2115	2095	2730	1470	2100	2109.08	0.00	0	18	2110	2105	2100	2095	2090	2107	2097	5	630	100	1260	5	1	5020000	106	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-70.42	1951	20231120	8.41	2115	0.00	20240109	2080	1.68	20240103	7150	-70.42	20230721	1951	8.41	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
78	20240108	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	21293940	10133	226.23	2095	2105	2095	2720	1470	2095	2101.44	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.20	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	2105	-0.24	20240108	2080	0.96	20240103	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
79	20240108	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	20138940	9583	213.95	2095	2105	2095	2720	1470	2095	2101.53	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.19	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	2105	-0.24	20240108	2080	0.96	20240103	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
80	20240108	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	18992340	9037	201.76	2095	2105	2095	2720	1470	2095	2101.62	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	2105	-0.24	20240108	2080	0.96	20240103	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
81	20240108	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	18893640	8990	200.71	2095	2105	2095	2720	1470	2095	2101.63	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	2105	-0.24	20240108	2080	0.96	20240103	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
82	20240108	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	9316390	4440	99.13	2095	2105	2095	2720	1470	2095	2098.29	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1250	5	1	5020000	106	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-70.56	1951	20231120	7.89	2105	0.00	20240108	2080	1.20	20240103	7150	-70.56	20230721	1951	7.89	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
83	20240108	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	8017605	3823	85.35	2095	2105	2095	2720	1470	2095	2097.20	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1250	5	1	5020000	106	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-70.56	1951	20231120	7.89	2105	0.00	20240108	2080	1.20	20240103	7150	-70.56	20230721	1951	7.89	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
84	20240108	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7904100	3769	84.15	2095	2105	2095	2720	1470	2095	2097.13	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	2105	-0.24	20240108	2080	0.96	20240103	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
85	20240108	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	881995	421	9.40	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	2100	-0.24	20240102	2080	0.72	20240103	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
86	20240105	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	9354975	4479	93.08	2080	2095	2080	2715	1465	2090	2088.63	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	2100	-0.24	20240102	2080	0.72	20240105	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
87	20240105	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9352880	4478	93.06	2080	2095	2080	2715	1465	2090	2088.63	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	2100	-0.71	20240102	2080	0.24	20240105	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
88	20240105	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5742290	2750	57.15	2080	2095	2080	2715	1465	2090	2088.11	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	2100	-0.24	20240102	2080	0.72	20240105	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
89	20240105	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5740195	2749	57.13	2080	2095	2080	2715	1465	2090	2088.10	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240105	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
90	20240105	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5736010	2747	57.09	2080	2095	2080	2715	1465	2090	2088.10	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240105	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
91	20240105	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5736010	2747	57.09	2080	2095	2080	2715	1465	2090	2088.10	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240105	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
92	20240105	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3578075	1712	35.58	2080	2095	2080	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240105	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
93	20240105	091234	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	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
94	20240104	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10057320	4812	183.45	2090	2095	2090	2715	1465	2090	2090.05	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
95	20240104	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8042560	3848	146.70	2090	2095	2090	2715	1465	2090	2090.06	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	2100	-0.24	20240102	2080	0.72	20240103	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
96	20240104	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7131080	3412	130.08	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
97	20240104	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7131080	3412	130.08	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
98	20240104	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6326430	3027	115.40	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
99	20240104	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6146690	2941	112.12	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
100	20240104	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2969890	1421	54.17	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
101	20240104	091232	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	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
102	20240103	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5475840	2623	100.08	2080	2090	2080	2720	1470	2095	2087.43	0.00	0	-14	2108	2101	2093	2086	2078	2097	2082	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
103	20240103	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5066200	2427	92.60	2080	2090	2080	2720	1470	2095	2087.43	0.00	0	-14	2108	2101	2093	2086	2078	2097	2082	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	2100	-0.71	20240102	2080	0.24	20240103	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
104	20240103	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5045350	2417	92.22	2080	2090	2080	2720	1470	2095	2087.44	0.00	0	-14	2108	2101	2093	2086	2078	2097	2082	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
105	20240103	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5043260	2416	92.18	2080	2090	2080	2720	1470	2095	2087.44	0.00	0	-14	2108	2101	2093	2086	2078	2097	2082	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
106	20240103	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2943630	1409	53.76	2080	2090	2080	2720	1470	2095	2089.16	0.00	0	-14	2108	2101	2093	2086	2078	2097	2082	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
107	20240103	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2943630	1409	53.76	2080	2090	2080	2720	1470	2095	2089.16	0.00	0	-14	2108	2101	2093	2086	2078	2097	2082	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
108	20240103	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	237130	114	4.35	2080	2090	2080	2720	1470	2095	2080.09	0.00	0	-14	2108	2101	2093	2086	2078	2097	2082	5	625	100	1250	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2080	0.48	20240103	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
109	20240103	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	235040	113	4.31	2080	2080	2080	2720	1470	2095	2080.00	0.00	0	-14	2108	2101	2093	2086	2078	2097	2082	5	625	100	1250	5	1	5020000	104	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.91	1951	20231120	6.61	2100	-0.95	20240102	2080	0.00	20240103	7150	-70.91	20230721	1951	6.61	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
110	20240102	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5271725	2520	16.66	2100	2100	2085	2730	1470	2100	2091.95	0.00	0	0	2120	2110	2095	2085	2070	2115	2090	5	630	100	1260	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	2100	-0.24	20240102	2085	0.48	20240102	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
111	20240102	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3595725	1720	11.37	2100	2100	2085	2730	1470	2100	2090.54	0.00	0	0	2120	2110	2095	2085	2070	2115	2090	5	630	100	1260	5	1	5020000	105	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	2100	-0.24	20240102	2085	0.48	20240102	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
112	20240102	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3591535	1718	11.36	2100	2100	2085	2730	1470	2100	2090.53	0.00	0	0	2120	2110	2095	2085	2070	2115	2090	5	630	100	1260	5	1	5020000	105	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	2100	-0.24	20240102	2085	0.48	20240102	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
113	20240102	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2717895	1300	8.59	2100	2100	2085	2730	1470	2100	2090.69	0.00	0	0	2120	2110	2095	2085	2070	2115	2090	5	630	100	1260	5	1	5020000	105	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2085	0.24	20240102	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
114	20240102	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2030285	971	6.42	2100	2100	2085	2730	1470	2100	2090.92	0.00	0	0	2120	2110	2095	2085	2070	2115	2090	5	630	100	1260	5	1	5020000	105	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	2100	-0.48	20240102	2085	0.24	20240102	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
115	20240102	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	87625	42	0.28	2100	2100	2085	2730	1470	2100	2086.31	0.00	0	0	2120	2110	2095	2085	2070	2115	2090	5	630	100	1260	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	2100	-0.24	20240102	2085	0.48	20240102	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
116	20240102	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4200	2	0.01	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2120	2110	2095	2085	2070	2115	2090	5	630	100	1260	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	2100	0.00	20240102	2100	0.00	20240102	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
117	20240102	091148	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	0.00	0	0	2120	2110	2095	2085	2070	2115	2090	5	630	100	1260	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	0	0.00	0	0	0.00	0	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N