KissMeData/412930/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	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	25788915	12172	58.44	2125	2125	2110	2760	1490	2125	2118.71	2.28	0	-1660	2138	2131	2123	2116	2108	2132	2117	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.20	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2025	4.69	20230125	0.00	N	412930	100	6 억		140807	N	N	0	N	00	N
3	20240123	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	21735120	10260	49.26	2125	2125	2110	2760	1490	2125	2118.43	2.28	0	-801	2138	2131	2123	2116	2108	2132	2117	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	0.17	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2025	4.94	20230125	0.00	N	412930	100	6 억		140807	N	N	0	N	00	N
4	20240123	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	13008240	6150	29.53	2125	2125	2110	2760	1490	2125	2115.16	2.28	0	14	2138	2131	2123	2116	2108	2132	2117	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	0.10	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2025	4.94	20230125	0.00	N	412930	100	6 억		140807	N	N	0	N	00	N
5	20240123	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	44625	21	0.10	2125	2125	2125	2760	1490	2125	2125.00	2.28	0	0	2138	2131	2123	2116	2108	2132	2117	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	0.00	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2025	4.94	20230125	0.00	N	412930	100	6 억		140807	N	N	0	N	00	N
6	20240119	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	152119980	72040	254.53	2110	2135	2100	2755	1485	2120	2111.60	2.20	0	3476	2136	2127	2116	2107	2096	2130	2110	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	1.17	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2025	4.94	20230119	0.00	N	412930	100	6 억		135658	N	N	0	N	00	N
7	20240119	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	151602695	71796	253.67	2110	2135	2100	2755	1485	2120	2111.58	2.20	0	3514	2136	2127	2116	2107	2096	2130	2110	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	1.16	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2025	4.20	20230119	0.00	N	412930	100	6 억		135658	N	N	0	N	00	N
8	20240119	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	151133135	71574	252.88	2110	2135	2100	2755	1485	2120	2111.56	2.20	0	3727	2136	2127	2116	2107	2096	2130	2110	6	635	100	1440	5	1	6176000	130	175.00	1.07	12	1.16	12.00	1970.00	2825	20231207	-25.66	2015	20230118	4.22	2175	-3.45	20240102	2075	1.20	20240108	2825	-25.66	20231207	2025	3.70	20230119	0.00	N	412930	100	6 억		135658	N	N	0	N	00	N
9	20240119	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	56132935	26456	93.47	2110	2135	2110	2755	1485	2120	2121.75	2.20	0	-23	2136	2127	2116	2107	2096	2130	2110	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.43	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2025	4.69	20230119	0.00	N	412930	100	6 억		135658	N	N	0	N	00	N
10	20240119	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	50384495	23745	83.90	2110	2135	2110	2755	1485	2120	2121.90	2.20	0	-23	2136	2127	2116	2107	2096	2130	2110	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	0.38	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2025	4.94	20230119	0.00	N	412930	100	6 억		135658	N	N	0	N	00	N
11	20240119	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	45246940	21333	75.37	2110	2135	2110	2755	1485	2120	2120.98	2.20	0	-19	2136	2127	2116	2107	2096	2130	2110	6	635	100	1440	5	1	6176000	132	177.92	1.08	12	0.35	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2075	2.89	20240108	2825	-24.42	20231207	2025	5.43	20230119	0.00	N	412930	100	6 억		135658	N	N	0	N	00	N
12	20240119	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	34690050	16366	57.82	2110	2130	2110	2755	1485	2120	2119.64	2.20	0	-16	2136	2127	2116	2107	2096	2130	2110	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	0.26	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2025	4.94	20230119	0.00	N	412930	100	6 억		135658	N	N	0	N	00	N
13	20240119	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10621100	5010	17.70	2110	2120	2110	2755	1485	2120	2119.98	2.20	0	0	2136	2127	2116	2107	2096	2130	2110	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.08	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2025	4.69	20230119	0.00	N	412930	100	6 억		135658	N	N	0	N	00	N
14	20240118	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	59776655	28303	38.48	2120	2125	2105	2755	1485	2120	2112.03	2.24	0	-8340	2153	2136	2118	2101	2083	2127	2092	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.46	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		138532	N	N	0	N	00	N
15	20240118	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	57128530	27048	36.77	2120	2125	2105	2755	1485	2120	2112.12	2.24	0	-7875	2153	2136	2118	2101	2083	2127	2092	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	0.44	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		138532	N	N	0	N	00	N
16	20240118	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	46629255	22069	30.00	2120	2125	2105	2755	1485	2120	2112.88	2.24	0	-3669	2153	2136	2118	2101	2083	2127	2092	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	0.36	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		138532	N	N	0	N	00	N
17	20240118	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	30819180	14571	19.81	2120	2125	2110	2755	1485	2120	2115.10	2.24	0	-146	2153	2136	2118	2101	2083	2127	2092	6	635	100	1440	5	1	6176000	131	176.25	1.07	12	0.24	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		138532	N	N	0	N	00	N
18	20240118	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	28551335	13499	18.35	2120	2125	2110	2755	1485	2120	2115.07	2.24	0	-119	2153	2136	2118	2101	2083	2127	2092	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.22	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		138532	N	N	0	N	00	N
19	20240118	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	23649960	11182	15.20	2120	2125	2110	2755	1485	2120	2115.00	2.24	0	-91	2153	2136	2118	2101	2083	2127	2092	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	0.18	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		138532	N	N	0	N	00	N
20	20240118	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8228750	3881	5.28	2120	2125	2120	2755	1485	2120	2120.27	2.24	0	-87	2153	2136	2118	2101	2083	2127	2092	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.06	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		138532	N	N	0	N	00	N
21	20240118	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	547965	258	0.35	2120	2125	2120	2755	1485	2120	2123.90	2.24	0	-56	2153	2136	2118	2101	2083	2127	2092	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.00	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		138532	N	N	0	N	00	N
22	20240117	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	155105210	73552	148.73	2135	2135	2100	2775	1495	2135	2108.78	2.24	0	88	2158	2146	2128	2116	2098	2150	2120	6	640	100	1450	5	1	6176000	131	176.67	1.08	12	1.19	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		138444	N	N	0	N	00	N
23	20240117	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	154805330	73410	148.44	2135	2135	2100	2775	1495	2135	2108.78	2.24	0	104	2158	2146	2128	2116	2098	2150	2120	6	640	100	1450	5	1	6176000	131	176.67	1.08	12	1.19	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		138444	N	N	0	N	00	N
24	20240117	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	141234340	66963	135.41	2135	2135	2100	2775	1495	2135	2109.14	2.24	0	117	2158	2146	2128	2116	2098	2150	2120	6	640	100	1450	5	1	6176000	131	176.67	1.08	12	1.08	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		138444	N	N	0	N	00	N
25	20240117	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	64618995	30529	61.73	2135	2135	2110	2775	1495	2135	2116.64	2.24	0	-9	2158	2146	2128	2116	2098	2150	2120	6	640	100	1450	5	1	6176000	130	175.83	1.07	12	0.49	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		138444	N	N	0	N	00	N
26	20240117	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	36451485	17181	34.74	2135	2135	2110	2775	1495	2135	2121.62	2.24	0	-7	2158	2146	2128	2116	2098	2150	2120	6	640	100	1450	5	1	6176000	130	175.83	1.07	12	0.28	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		138444	N	N	0	N	00	N
27	20240117	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	30599510	14413	29.14	2135	2135	2120	2775	1495	2135	2123.05	2.24	0	-189	2158	2146	2128	2116	2098	2150	2120	6	640	100	1450	5	1	6176000	131	177.08	1.08	12	0.23	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		138444	N	N	0	N	00	N
28	20240117	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8172455	3840	7.76	2135	2135	2125	2775	1495	2135	2128.24	2.24	0	-126	2158	2146	2128	2116	2098	2150	2120	6	640	100	1450	5	1	6176000	132	177.92	1.08	12	0.06	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2075	2.89	20240108	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		138444	N	N	0	N	00	N
29	20240117	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8540	4	0.01	2135	2135	2135	2775	1495	2135	2135.00	2.24	0	0	2158	2146	2128	2116	2098	2150	2120	6	640	100	1450	5	1	6176000	132	177.92	1.08	12	0.00	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2075	2.89	20240108	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		138444	N	N	0	N	00	N
30	20240116	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	104836615	49453	83.76	2135	2140	2110	2775	1495	2135	2119.92	2.25	0	-3107	2165	2150	2135	2120	2105	2157	2127	6	640	100	1450	5	1	6176000	132	177.92	1.08	12	0.80	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2075	2.89	20240108	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		138961	N	N	0	N	00	N
31	20240116	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	104732255	49404	83.67	2135	2140	2110	2775	1495	2135	2119.91	2.25	0	-3082	2165	2150	2135	2120	2105	2157	2127	6	640	100	1450	5	1	6176000	131	176.67	1.08	12	0.80	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		138961	N	N	0	N	00	N
32	20240116	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	99997275	47169	79.89	2135	2140	2110	2775	1495	2135	2119.98	2.25	0	-2470	2165	2150	2135	2120	2105	2157	2127	6	640	100	1450	5	1	6176000	130	175.83	1.07	12	0.76	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		138961	N	N	0	N	00	N
33	20240116	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	81472440	38406	65.05	2135	2140	2110	2775	1495	2135	2121.35	2.25	0	-1795	2165	2150	2135	2120	2105	2157	2127	6	640	100	1450	5	1	6176000	131	176.25	1.07	12	0.62	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		138961	N	N	0	N	00	N
34	20240116	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	36342555	17067	28.91	2135	2140	2120	2775	1495	2135	2129.40	2.25	0	-1032	2165	2150	2135	2120	2105	2157	2127	6	640	100	1450	5	1	6176000	131	177.08	1.08	12	0.28	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		138961	N	N	0	N	00	N
35	20240116	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	30940655	14523	24.60	2135	2140	2125	2775	1495	2135	2130.46	2.25	0	-284	2165	2150	2135	2120	2105	2157	2127	6	640	100	1450	5	1	6176000	131	177.08	1.08	12	0.24	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		138961	N	N	0	N	00	N
36	20240116	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	9401735	4412	7.47	2135	2135	2125	2775	1495	2135	2130.95	2.25	0	-319	2165	2150	2135	2120	2105	2157	2127	6	640	100	1450	5	1	6176000	132	177.92	1.08	12	0.07	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2075	2.89	20240108	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		138961	N	N	0	N	00	N
37	20240116	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	3400195	1597	2.70	2135	2135	2125	2775	1495	2135	2129.11	2.25	0	-97	2165	2150	2135	2120	2105	2157	2127	6	640	100	1450	5	1	6176000	131	177.08	1.08	12	0.03	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		138961	N	N	0	N	00	N
38	20240115	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	125902850	59044	95.82	2120	2150	2120	2765	1495	2130	2132.31	2.21	0	2748	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	132	177.92	1.08	12	0.96	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2075	2.89	20240108	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		136213	N	N	0	N	00	N
39	20240115	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	123498845	57918	93.99	2120	2150	2120	2765	1495	2130	2132.31	2.21	0	2749	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	0.94	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2075	2.65	20240108	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		136213	N	N	0	N	00	N
40	20240115	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	115557675	54184	87.93	2120	2150	2120	2765	1495	2130	2132.69	2.21	0	2761	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	0.88	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2075	2.65	20240108	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		136213	N	N	0	N	00	N
41	20240115	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	110255945	51702	83.90	2120	2150	2120	2765	1495	2130	2132.53	2.21	0	2768	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	132	177.92	1.08	12	0.84	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2075	2.89	20240108	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		136213	N	N	0	N	00	N
42	20240115	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	104370940	48944	79.43	2120	2150	2120	2765	1495	2130	2132.46	2.21	0	2768	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	0.79	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2075	2.65	20240108	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		136213	N	N	0	N	00	N
43	20240115	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	96215010	45120	73.22	2120	2150	2120	2765	1495	2130	2132.42	2.21	0	2764	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	0.73	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		136213	N	N	0	N	00	N
44	20240115	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	55117420	25880	42.00	2120	2145	2120	2765	1495	2130	2129.73	2.21	0	2669	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	132	178.75	1.09	12	0.42	12.00	1970.00	2825	20231207	-24.07	2015	20230118	6.45	2175	-1.38	20240102	2075	3.37	20240108	2825	-24.07	20231207	2015	6.45	20230118	0.00	N	412930	100	6 억		136213	N	N	0	N	00	N
45	20240115	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	7150035	3360	5.45	2120	2135	2120	2765	1495	2130	2127.99	2.21	0	-87	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	132	177.92	1.08	12	0.05	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2075	2.89	20240108	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		136213	N	N	0	N	00	N
46	20240112	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	130387540	61621	173.01	2120	2130	2105	2755	1485	2120	2115.96	2.18	0	1509	2133	2126	2113	2106	2093	2130	2110	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	1.00	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2075	2.65	20240108	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		134704	N	N	0	N	00	N
47	20240112	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	125172485	59166	166.12	2120	2130	2105	2755	1485	2120	2115.62	2.18	0	1489	2133	2126	2113	2106	2093	2130	2110	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	0.96	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2075	2.65	20240108	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		134704	N	N	0	N	00	N
48	20240112	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	124370275	58789	165.06	2120	2130	2105	2755	1485	2120	2115.54	2.18	0	1490	2133	2126	2113	2106	2093	2130	2110	6	635	100	1440	5	1	6176000	131	176.25	1.07	12	0.95	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		134704	N	N	0	N	00	N
49	20240112	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	108585135	51346	144.16	2120	2125	2105	2755	1485	2120	2114.77	2.18	0	1490	2133	2126	2113	2106	2093	2130	2110	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.83	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		134704	N	N	0	N	00	N
50	20240112	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	99358285	46996	131.95	2120	2125	2105	2755	1485	2120	2114.19	2.18	0	1489	2133	2126	2113	2106	2093	2130	2110	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	0.76	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		134704	N	N	0	N	00	N
51	20240112	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	88825930	42004	117.93	2120	2125	2110	2755	1485	2120	2114.70	2.18	0	1452	2133	2126	2113	2106	2093	2130	2110	6	635	100	1440	5	1	6176000	131	176.25	1.07	12	0.68	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		134704	N	N	0	N	00	N
52	20240112	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	78211160	36985	103.84	2120	2125	2110	2755	1485	2120	2114.67	2.18	0	1447	2133	2126	2113	2106	2093	2130	2110	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	0.60	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		134704	N	N	0	N	00	N
53	20240112	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4608480	2175	6.11	2120	2120	2115	2755	1485	2120	2118.84	2.18	0	-27	2133	2126	2113	2106	2093	2130	2110	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.04	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		134704	N	N	0	N	00	N
54	20240111	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	75173675	35616	115.42	2105	2120	2100	2740	1480	2110	2110.67	2.15	0	1875	2140	2125	2110	2095	2080	2132	2102	6	630	100	1430	5	1	6176000	131	176.67	1.08	12	0.58	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		132829	N	N	0	N	00	N
55	20240111	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	74784380	35432	114.83	2105	2120	2100	2740	1480	2110	2110.65	2.15	0	1875	2140	2125	2110	2095	2080	2132	2102	6	630	100	1430	5	1	6176000	131	176.67	1.08	12	0.57	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		132829	N	N	0	N	00	N
56	20240111	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	55756570	26439	85.68	2105	2120	2100	2740	1480	2110	2108.88	2.15	0	3913	2140	2125	2110	2095	2080	2132	2102	6	630	100	1430	5	1	6176000	131	176.25	1.07	12	0.43	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		132829	N	N	0	N	00	N
57	20240111	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	52478775	24889	80.66	2105	2120	2100	2740	1480	2110	2108.51	2.15	0	3944	2140	2125	2110	2095	2080	2132	2102	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.40	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		132829	N	N	0	N	00	N
58	20240111	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	43245350	20509	66.46	2105	2120	2100	2740	1480	2110	2108.60	2.15	0	3929	2140	2125	2110	2095	2080	2132	2102	6	630	100	1430	5	1	6176000	131	176.25	1.07	12	0.33	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		132829	N	N	0	N	00	N
59	20240111	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	31430875	14899	48.28	2105	2120	2100	2740	1480	2110	2109.60	2.15	0	3929	2140	2125	2110	2095	2080	2132	2102	6	630	100	1430	5	1	6176000	131	176.67	1.08	12	0.24	12.00	1970.00	2825	20231207	-24.96	2015	20230118	5.21	2175	-2.53	20240102	2075	2.17	20240108	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		132829	N	N	0	N	00	N
60	20240111	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	30861765	14630	47.41	2105	2120	2100	2740	1480	2110	2109.48	2.15	0	3936	2140	2125	2110	2095	2080	2132	2102	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.24	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		132829	N	N	0	N	00	N
61	20240111	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	16891380	8013	25.97	2105	2115	2100	2740	1480	2110	2108.00	2.15	0	3786	2140	2125	2110	2095	2080	2132	2102	6	630	100	1430	5	1	6176000	131	176.25	1.07	12	0.13	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		132829	N	N	0	N	00	N
62	20240110	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	64983680	30857	60.89	2105	2125	2095	2740	1480	2110	2105.96	2.20	0	-2750	2143	2126	2113	2096	2083	2125	2095	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.50	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		135579	N	N	0	N	00	N
63	20240110	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	56318445	26746	52.78	2105	2125	2095	2740	1480	2110	2105.68	2.20	0	-2676	2143	2126	2113	2096	2083	2125	2095	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.43	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		135579	N	N	0	N	00	N
64	20240110	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	54928860	26086	51.47	2105	2125	2095	2740	1480	2110	2105.68	2.20	0	-2346	2143	2126	2113	2096	2083	2125	2095	6	630	100	1430	5	1	6176000	130	175.42	1.07	12	0.42	12.00	1970.00	2825	20231207	-25.49	2015	20230118	4.47	2175	-3.22	20240102	2075	1.45	20240108	2825	-25.49	20231207	2015	4.47	20230118	0.00	N	412930	100	6 억		135579	N	N	0	N	00	N
65	20240110	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	51025995	24234	47.82	2105	2125	2095	2740	1480	2110	2105.55	2.20	0	-1990	2143	2126	2113	2096	2083	2125	2095	6	630	100	1430	5	1	6176000	130	175.42	1.07	12	0.39	12.00	1970.00	2825	20231207	-25.49	2015	20230118	4.47	2175	-3.22	20240102	2075	1.45	20240108	2825	-25.49	20231207	2015	4.47	20230118	0.00	N	412930	100	6 억		135579	N	N	0	N	00	N
66	20240110	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	45592415	21648	42.72	2105	2125	2095	2740	1480	2110	2106.08	2.20	0	-1702	2143	2126	2113	2096	2083	2125	2095	6	630	100	1430	5	1	6176000	130	175.42	1.07	12	0.35	12.00	1970.00	2825	20231207	-25.49	2015	20230118	4.47	2175	-3.22	20240102	2075	1.45	20240108	2825	-25.49	20231207	2015	4.47	20230118	0.00	N	412930	100	6 억		135579	N	N	0	N	00	N
67	20240110	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	41183045	19550	38.58	2105	2125	2100	2740	1480	2110	2106.55	2.20	0	-1362	2143	2126	2113	2096	2083	2125	2095	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.32	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		135579	N	N	0	N	00	N
68	20240110	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	18348815	8693	17.15	2105	2125	2100	2740	1480	2110	2110.76	2.20	0	-1094	2143	2126	2113	2096	2083	2125	2095	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.14	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		135579	N	N	0	N	00	N
69	20240110	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	6219025	2952	5.82	2105	2125	2105	2740	1480	2110	2106.72	2.20	0	168	2143	2126	2113	2096	2083	2125	2095	6	630	100	1430	5	1	6176000	130	175.42	1.07	12	0.05	12.00	1970.00	2825	20231207	-25.49	2015	20230118	4.47	2175	-3.22	20240102	2075	1.45	20240108	2825	-25.49	20231207	2015	4.47	20230118	0.00	N	412930	100	6 억		135579	N	N	0	N	00	N
70	20240109	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	107041905	50678	42.78	2110	2130	2100	2740	1480	2110	2112.22	2.43	0	-14592	2160	2135	2105	2080	2050	2120	2065	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.82	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		150171	N	Y	0	N	00	N
71	20240109	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	102162975	48367	40.83	2110	2130	2100	2740	1480	2110	2112.25	2.43	0	-13781	2160	2135	2105	2080	2050	2120	2065	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.78	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		150171	N	N	0	N	00	N
72	20240109	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	80612025	38159	32.21	2110	2130	2100	2740	1480	2110	2112.53	2.43	0	-6599	2160	2135	2105	2080	2050	2120	2065	6	630	100	1430	5	1	6176000	131	176.25	1.07	12	0.62	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		150171	N	N	0	N	00	N
73	20240109	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	71953960	34062	28.75	2110	2130	2100	2740	1480	2110	2112.44	2.43	0	-4692	2160	2135	2105	2080	2050	2120	2065	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.55	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		150171	N	N	0	N	00	N
74	20240109	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	65261640	30889	26.08	2110	2130	2100	2740	1480	2110	2112.78	2.43	0	-3035	2160	2135	2105	2080	2050	2120	2065	6	630	100	1430	5	1	6176000	130	175.42	1.07	12	0.50	12.00	1970.00	2825	20231207	-25.49	2015	20230118	4.47	2175	-3.22	20240102	2075	1.45	20240108	2825	-25.49	20231207	2015	4.47	20230118	0.00	N	412930	100	6 억		150171	N	N	0	N	00	N
75	20240109	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	60380420	28570	24.12	2110	2130	2100	2740	1480	2110	2113.42	2.43	0	-1146	2160	2135	2105	2080	2050	2120	2065	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.46	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		150171	N	N	0	N	00	N
76	20240109	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	37352535	17635	14.89	2110	2130	2110	2740	1480	2110	2118.09	2.43	0	149	2160	2135	2105	2080	2050	2120	2065	6	630	100	1430	5	1	6176000	130	175.83	1.07	12	0.29	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		150171	N	N	0	N	00	N
77	20240109	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	19716830	9305	7.85	2110	2130	2110	2740	1480	2110	2118.95	2.43	0	1002	2160	2135	2105	2080	2050	2120	2065	6	630	100	1430	5	1	6176000	131	177.08	1.08	12	0.15	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2075	2.41	20240108	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		150171	N	N	0	N	00	N
78	20240108	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	248244815	118460	122.66	2125	2130	2075	2765	1495	2130	2095.57	2.37	0	4101	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	1.92	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		146070	N	N	0	N	00	N
79	20240108	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	247525305	118119	122.31	2125	2130	2075	2765	1495	2130	2095.56	2.37	0	4100	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	1.91	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		146070	N	N	0	N	00	N
80	20240108	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	239120280	114116	118.16	2125	2130	2075	2765	1495	2130	2095.41	2.37	0	4020	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	131	176.25	1.07	12	1.85	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		146070	N	N	0	N	00	N
81	20240108	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	227830685	108756	112.61	2125	2130	2075	2765	1495	2130	2094.88	2.37	0	4230	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	131	176.25	1.07	12	1.76	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2075	1.93	20240108	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		146070	N	N	0	N	00	N
82	20240108	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	222943285	106444	110.22	2125	2130	2075	2765	1495	2130	2094.47	2.37	0	4261	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	1.72	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		146070	N	N	0	N	00	N
83	20240108	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	203283365	97090	100.53	2125	2130	2075	2765	1495	2130	2093.76	2.37	0	4395	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	130	175.42	1.07	12	1.57	12.00	1970.00	2825	20231207	-25.49	2015	20230118	4.47	2175	-3.22	20240102	2075	1.45	20240108	2825	-25.49	20231207	2015	4.47	20230118	0.00	N	412930	100	6 억		146070	N	N	0	N	00	N
84	20240108	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	201016665	96014	99.42	2125	2130	2075	2765	1495	2130	2093.62	2.37	0	4420	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	130	175.83	1.07	12	1.55	12.00	1970.00	2825	20231207	-25.31	2015	20230118	4.71	2175	-2.99	20240102	2075	1.69	20240108	2825	-25.31	20231207	2015	4.71	20230118	0.00	N	412930	100	6 억		146070	N	N	0	N	00	N
85	20240108	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4370095	2067	2.14	2125	2130	2110	2765	1495	2130	2114.22	2.37	0	332	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	0.03	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2105	1.19	20240105	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		146070	N	N	0	N	00	N
86	20240105	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	204006570	96575	141.28	2125	2130	2105	2765	1495	2130	2112.42	2.38	0	-1057	2160	2145	2130	2115	2100	2152	2122	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	1.56	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2105	1.19	20240105	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		147127	N	N	0	N	00	N
87	20240105	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	200615655	94983	138.95	2125	2130	2105	2765	1495	2130	2112.12	2.38	0	-1259	2160	2145	2130	2115	2100	2152	2122	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	1.54	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2105	1.19	20240105	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		147127	N	N	0	N	00	N
88	20240105	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	189467730	89730	131.26	2125	2130	2105	2765	1495	2130	2111.53	2.38	0	742	2160	2145	2130	2115	2100	2152	2122	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	1.45	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2105	1.19	20240105	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		147127	N	N	0	N	00	N
89	20240105	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	151559550	71790	105.02	2125	2130	2105	2765	1495	2130	2111.15	2.38	0	742	2160	2145	2130	2115	2100	2152	2122	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	1.16	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2105	0.95	20240105	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		147127	N	N	0	N	00	N
90	20240105	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	147430175	69840	102.17	2125	2130	2105	2765	1495	2130	2110.97	2.38	0	742	2160	2145	2130	2115	2100	2152	2122	6	635	100	1440	5	1	6176000	131	176.25	1.07	12	1.13	12.00	1970.00	2825	20231207	-25.13	2015	20230118	4.96	2175	-2.76	20240102	2105	0.48	20240105	2825	-25.13	20231207	2015	4.96	20230118	0.00	N	412930	100	6 억		147127	N	N	0	N	00	N
91	20240105	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	145031370	68707	100.51	2125	2130	2105	2765	1495	2130	2110.87	2.38	0	693	2160	2145	2130	2115	2100	2152	2122	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	1.11	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2105	0.95	20240105	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		147127	N	N	0	N	00	N
92	20240105	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	93757230	44387	64.93	2125	2130	2105	2765	1495	2130	2112.27	2.38	0	-6	2160	2145	2130	2115	2100	2152	2122	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	0.72	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2105	1.19	20240105	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		147127	N	N	0	N	00	N
93	20240105	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	18855110	8905	13.03	2125	2125	2115	2765	1495	2130	2117.36	2.38	0	0	2160	2145	2130	2115	2100	2152	2122	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	0.14	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2115	0.47	20240105	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		147127	N	N	0	N	00	N
94	20240104	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	144818175	68358	156.12	2125	2145	2115	2775	1495	2135	2118.53	2.38	0	186	2161	2147	2131	2117	2101	2150	2120	6	640	100	1450	5	1	6176000	132	177.50	1.08	12	1.11	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2115	0.71	20240104	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		146941	N	N	0	N	00	N
95	20240104	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	144709630	68307	156.00	2125	2145	2115	2775	1495	2135	2118.52	2.38	0	203	2161	2147	2131	2117	2101	2150	2120	6	640	100	1450	5	1	6176000	131	177.08	1.08	12	1.11	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2115	0.47	20240104	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		146941	N	N	0	N	00	N
96	20240104	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	141958110	67007	153.03	2125	2145	2115	2775	1495	2135	2118.56	2.38	0	214	2161	2147	2131	2117	2101	2150	2120	6	640	100	1450	5	1	6176000	131	177.08	1.08	12	1.08	12.00	1970.00	2825	20231207	-24.78	2015	20230118	5.46	2175	-2.30	20240102	2115	0.47	20240104	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		146941	N	N	0	N	00	N
97	20240104	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	120775845	56993	130.16	2125	2145	2115	2775	1495	2135	2119.13	2.38	0	214	2161	2147	2131	2117	2101	2150	2120	6	640	100	1450	5	1	6176000	132	177.50	1.08	12	0.92	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2115	0.71	20240104	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		146941	N	N	0	N	00	N
98	20240104	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	94967215	44808	102.33	2125	2145	2115	2775	1495	2135	2119.43	2.38	0	214	2161	2147	2131	2117	2101	2150	2120	6	640	100	1450	5	1	6176000	132	177.92	1.08	12	0.73	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2115	0.95	20240104	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		146941	N	N	0	N	00	N
99	20240104	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	94558200	44616	101.90	2125	2145	2115	2775	1495	2135	2119.38	2.38	0	215	2161	2147	2131	2117	2101	2150	2120	6	640	100	1450	5	1	6176000	132	177.50	1.08	12	0.72	12.00	1970.00	2825	20231207	-24.60	2015	20230118	5.71	2175	-2.07	20240102	2115	0.71	20240104	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		146941	N	N	0	N	00	N
100	20240104	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	94118020	44408	101.42	2125	2145	2115	2775	1495	2135	2119.39	2.38	0	215	2161	2147	2131	2117	2101	2150	2120	6	640	100	1450	5	1	6176000	132	178.33	1.09	12	0.72	12.00	1970.00	2825	20231207	-24.25	2015	20230118	6.20	2175	-1.61	20240102	2115	1.18	20240104	2825	-24.25	20231207	2015	6.20	20230118	0.00	N	412930	100	6 억		146941	N	N	0	N	00	N
101	20240104	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	31899930	15034	34.34	2125	2135	2120	2775	1495	2135	2121.85	2.38	0	-302	2161	2147	2131	2117	2101	2150	2120	6	640	100	1450	5	1	6176000	132	177.92	1.08	12	0.24	12.00	1970.00	2825	20231207	-24.42	2015	20230118	5.96	2175	-1.84	20240102	2115	0.95	20240102	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		146941	N	N	0	N	00	N
102	20240103	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	92936505	43786	65.42	2135	2145	2115	2765	1495	2130	2122.52	2.37	0	-2062	2200	2165	2140	2105	2080	2182	2122	6	635	100	1440	5	1	6176000	132	177.92	1.08	12	0.71	12.00	1970.00	2825	20231207	-24.42	2010	20221227	6.22	2175	-1.84	20240102	2115	0.95	20240103	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		146483	N	N	0	N	00	N
103	20240103	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	91922275	43310	64.70	2135	2145	2115	2765	1495	2130	2122.43	2.37	0	-1705	2200	2165	2140	2105	2080	2182	2122	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	0.70	12.00	1970.00	2825	20231207	-24.60	2010	20221227	5.97	2175	-2.07	20240102	2115	0.71	20240103	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		146483	N	N	0	N	00	N
104	20240103	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	84236585	39701	59.31	2135	2145	2115	2765	1495	2130	2121.77	2.37	0	403	2200	2165	2140	2105	2080	2182	2122	6	635	100	1440	5	1	6176000	131	177.08	1.08	12	0.64	12.00	1970.00	2825	20231207	-24.78	2010	20221227	5.72	2175	-2.30	20240102	2115	0.47	20240103	2825	-24.78	20231207	2015	5.46	20230118	0.00	N	412930	100	6 억		146483	N	N	0	N	00	N
105	20240103	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	60389480	28496	42.57	2135	2145	2115	2765	1495	2130	2119.23	2.37	0	404	2200	2165	2140	2105	2080	2182	2122	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	0.46	12.00	1970.00	2825	20231207	-24.60	2010	20221227	5.97	2175	-2.07	20240102	2115	0.71	20240103	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		146483	N	N	0	N	00	N
106	20240103	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	55323750	26106	39.00	2135	2145	2115	2765	1495	2130	2119.20	2.37	0	414	2200	2165	2140	2105	2080	2182	2122	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.42	12.00	1970.00	2825	20231207	-24.96	2010	20221227	5.47	2175	-2.53	20240102	2115	0.24	20240103	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		146483	N	N	0	N	00	N
107	20240103	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	39277675	18535	27.69	2135	2145	2115	2765	1495	2130	2119.11	2.37	0	414	2200	2165	2140	2105	2080	2182	2122	6	635	100	1440	5	1	6176000	132	177.50	1.08	12	0.30	12.00	1970.00	2825	20231207	-24.60	2010	20221227	5.97	2175	-2.07	20240102	2115	0.71	20240103	2825	-24.60	20231207	2015	5.71	20230118	0.00	N	412930	100	6 억		146483	N	N	0	N	00	N
108	20240103	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	35589610	16800	25.10	2135	2145	2115	2765	1495	2130	2118.43	2.37	0	414	2200	2165	2140	2105	2080	2182	2122	6	635	100	1440	5	1	6176000	132	177.92	1.08	12	0.27	12.00	1970.00	2825	20231207	-24.42	2010	20221227	6.22	2175	-1.84	20240102	2115	0.95	20240103	2825	-24.42	20231207	2015	5.96	20230118	0.00	N	412930	100	6 억		146483	N	N	0	N	00	N
109	20240103	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	8694640	4100	6.13	2135	2135	2115	2765	1495	2130	2120.64	2.37	0	-53	2200	2165	2140	2105	2080	2182	2122	6	635	100	1440	5	1	6176000	131	176.67	1.08	12	0.07	12.00	1970.00	2825	20231207	-24.96	2010	20221227	5.47	2175	-2.53	20240102	2115	0.24	20240103	2825	-24.96	20231207	2015	5.21	20230118	0.00	N	412930	100	6 억		146483	N	N	0	N	00	N
110	20240102	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	143158510	66933	45.79	2125	2175	2115	2800	1510	2155	2138.83	2.40	0	-1459	2215	2185	2130	2100	2045	2200	2115	6	645	100	1460	5	1	6176000	132	177.50	1.08	12	1.08	12.00	1970.00	2825	20231207	-24.60	2005	20221226	6.23	2175	-2.07	20240102	2115	0.71	20240102	2825	-24.60	20231207	2015	5.71	20230118	0.07	N	412930	100	6 억		147942	N	Y	0	N	00	N
111	20240102	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	135889205	63523	43.46	2125	2175	2115	2800	1510	2155	2139.21	2.40	0	-1459	2215	2185	2130	2100	2045	2200	2115	6	645	100	1460	5	1	6176000	133	179.17	1.09	12	1.03	12.00	1970.00	2825	20231207	-23.89	2005	20221226	7.23	2175	-1.15	20240102	2115	1.65	20240102	2825	-23.89	20231207	2015	6.70	20230118	0.07	N	412930	100	6 억		147942	N	N	0	N	00	N
112	20240102	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	108122860	50536	34.57	2125	2175	2115	2800	1510	2155	2139.52	2.40	0	-1310	2215	2185	2130	2100	2045	2200	2115	6	645	100	1460	5	1	6176000	132	178.33	1.09	12	0.82	12.00	1970.00	2825	20231207	-24.25	2005	20221226	6.73	2175	-1.61	20240102	2115	1.18	20240102	2825	-24.25	20231207	2015	6.20	20230118	0.07	N	412930	100	6 억		147942	N	N	0	N	00	N
113	20240102	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	103689530	48455	33.15	2125	2175	2115	2800	1510	2155	2139.91	2.40	0	-1310	2215	2185	2130	2100	2045	2200	2115	6	645	100	1460	5	1	6176000	132	178.33	1.09	12	0.78	12.00	1970.00	2825	20231207	-24.25	2005	20221226	6.73	2175	-1.61	20240102	2115	1.18	20240102	2825	-24.25	20231207	2015	6.20	20230118	0.07	N	412930	100	6 억		147942	N	N	0	N	00	N
114	20240102	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	98977060	46243	31.64	2125	2175	2115	2800	1510	2155	2140.37	2.40	0	-1307	2215	2185	2130	2100	2045	2200	2115	6	645	100	1460	5	1	6176000	132	177.92	1.08	12	0.75	12.00	1970.00	2825	20231207	-24.42	2005	20221226	6.48	2175	-1.84	20240102	2115	0.95	20240102	2825	-24.42	20231207	2015	5.96	20230118	0.07	N	412930	100	6 억		147942	N	N	0	N	00	N
115	20240102	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	85274170	39805	27.23	2125	2175	2115	2800	1510	2155	2142.30	2.40	0	-1307	2215	2185	2130	2100	2045	2200	2115	6	645	100	1460	5	1	6176000	132	177.92	1.08	12	0.64	12.00	1970.00	2825	20231207	-24.42	2005	20221226	6.48	2175	-1.84	20240102	2115	0.95	20240102	2825	-24.42	20231207	2015	5.96	20230118	0.07	N	412930	100	6 억		147942	N	N	0	N	00	N
116	20240102	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	28728400	13314	9.11	2125	2175	2125	2800	1510	2155	2157.76	2.40	0	-1558	2215	2185	2130	2100	2045	2200	2115	6	645	100	1460	5	1	6176000	134	180.83	1.10	12	0.22	12.00	1970.00	2825	20231207	-23.19	2005	20221226	8.23	2175	-0.23	20240102	2125	2.12	20240102	2825	-23.19	20231207	2015	7.69	20230118	0.07	N	412930	100	6 억		147942	N	N	0	N	00	N
117	20240102	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	2.40	0	0	2215	2185	2130	2100	2045	2200	2115	6	645	100	1460	5	1	6176000	133	179.58	1.09	12	0.00	12.00	1970.00	2825	20231207	-23.72	2005	20221226	7.48	0	0.00	0	0	0.00	0	2825	-23.72	20231207	2015	6.95	20230118	0.07	N	412930	100	6 억		147942	N	N	0	N	00	N