KissMeData/440790/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	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	13788765	6268	23.32	2205	2205	2195	2850	1540	2195	2199.87	0.04	0	-133	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.15	-13.00	1993.00	2470	20230706	-10.93	2005	20230131	9.73	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1419	N	N	0	N	00	N
3	20240123	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	10141555	4610	17.15	2205	2205	2195	2850	1540	2195	2199.90	0.04	0	-55	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.11	-13.00	1993.00	2470	20230706	-11.13	2005	20230131	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1419	N	N	0	N	00	N
4	20240123	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6195120	2816	10.48	2205	2205	2195	2850	1540	2195	2199.97	0.04	0	-18	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.07	-13.00	1993.00	2470	20230706	-11.13	2005	20230131	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1419	N	N	0	N	00	N
5	20240123	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	2205	1	0.00	2205	2205	2205	2850	1540	2195	2205.00	0.04	0	0	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4050000	89	-169.62	1.11	12	0.00	-13.00	1993.00	2470	20230706	-10.73	2005	20230131	9.98	2235	-1.34	20240108	2120	4.01	20240102	2470	-10.73	20230706	2005	9.98	20230131	0.13	N	440790	100	4 억		1419	N	N	0	N	00	N
6	20240119	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2929480	1342	47.22	2175	2205	2175	2840	1530	2185	2182.92	0.04	0	-746	2225	2205	2195	2175	2165	2200	2170	4	655	100	1520	5	1	4050000	89	-168.46	1.10	12	0.03	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1638	N	N	0	N	00	N
7	20240119	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	2790775	1279	45.00	2175	2205	2175	2840	1530	2185	2182.00	0.04	0	-727	2225	2205	2195	2175	2165	2200	2170	4	655	100	1520	5	1	4050000	89	-169.23	1.10	12	0.03	-13.00	1993.00	2470	20230706	-10.93	2005	20230131	9.73	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1638	N	N	0	N	00	N
8	20240119	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2486950	1140	40.11	2175	2205	2175	2840	1530	2185	2181.54	0.04	0	-588	2225	2205	2195	2175	2165	2200	2170	4	655	100	1520	5	1	4050000	88	-167.69	1.09	12	0.03	-13.00	1993.00	2470	20230706	-11.74	2005	20230131	8.73	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1638	N	N	0	N	00	N
9	20240119	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1974650	905	31.84	2175	2205	2175	2840	1530	2185	2181.93	0.04	0	-444	2225	2205	2195	2175	2165	2200	2170	4	655	100	1520	5	1	4050000	88	-167.69	1.09	12	0.02	-13.00	1993.00	2470	20230706	-11.74	2005	20230131	8.73	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1638	N	N	0	N	00	N
10	20240119	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1686890	773	27.20	2175	2205	2175	2840	1530	2185	2182.26	0.04	0	-312	2225	2205	2195	2175	2165	2200	2170	4	655	100	1520	5	1	4050000	88	-167.69	1.09	12	0.02	-13.00	1993.00	2470	20230706	-11.74	2005	20230131	8.73	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1638	N	N	0	N	00	N
11	20240119	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1196320	549	19.32	2175	2185	2175	2840	1530	2185	2179.09	0.04	0	-178	2225	2205	2195	2175	2165	2200	2170	4	655	100	1520	5	1	4050000	88	-167.69	1.09	12	0.01	-13.00	1993.00	2470	20230706	-11.74	2005	20230131	8.73	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1638	N	N	0	N	00	N
12	20240119	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	921640	423	14.88	2175	2185	2175	2840	1530	2185	2178.82	0.04	0	-52	2225	2205	2195	2175	2165	2200	2170	4	655	100	1520	5	1	4050000	88	-167.69	1.09	12	0.01	-13.00	1993.00	2470	20230706	-11.74	2005	20230131	8.73	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1638	N	N	0	N	00	N
13	20240119	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.04	0	0	2225	2205	2195	2175	2165	2200	2170	4	655	100	1520	5	1	4050000	88	-168.08	1.10	12	0.00	-13.00	1993.00	2470	20230706	-11.54	2005	20230131	8.98	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1638	N	N	0	N	00	N
14	20240118	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6228485	2842	190.99	2215	2215	2185	2845	1535	2190	2191.59	0.05	0	-1327	2236	2212	2191	2167	2146	2225	2180	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.07	-13.00	1993.00	2470	20230706	-11.54	2005	20230131	8.98	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1889	N	N	0	N	00	N
15	20240118	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6051500	2761	185.55	2215	2215	2185	2845	1535	2190	2191.78	0.05	0	-1245	2236	2212	2191	2167	2146	2225	2180	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.07	-13.00	1993.00	2470	20230706	-11.54	2005	20230131	8.98	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1889	N	N	0	N	00	N
16	20240118	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4200425	1914	128.63	2215	2215	2190	2845	1535	2190	2194.58	0.05	0	-399	2236	2212	2191	2167	2146	2225	2180	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.05	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1889	N	N	0	N	00	N
17	20240118	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3874075	1765	118.62	2215	2215	2190	2845	1535	2190	2194.94	0.05	0	-254	2236	2212	2191	2167	2146	2225	2180	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.04	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1889	N	N	0	N	00	N
18	20240118	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3832465	1746	117.34	2215	2215	2190	2845	1535	2190	2195.00	0.05	0	-235	2236	2212	2191	2167	2146	2225	2180	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.04	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1889	N	N	0	N	00	N
19	20240118	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3790805	1727	116.06	2215	2215	2195	2845	1535	2190	2195.02	0.05	0	-216	2236	2212	2191	2167	2146	2225	2180	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.04	-13.00	1993.00	2470	20230706	-11.13	2005	20230131	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1889	N	N	0	N	00	N
20	20240118	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	4430	2	0.13	2215	2215	2215	2845	1535	2190	2215.00	0.05	0	0	2236	2212	2191	2167	2146	2225	2180	4	655	100	1530	5	1	4050000	90	-170.38	1.11	12	0.00	-13.00	1993.00	2470	20230706	-10.32	2005	20230131	10.47	2235	-0.89	20240108	2120	4.48	20240102	2470	-10.32	20230706	2005	10.47	20230131	0.13	N	440790	100	4 억		1889	N	N	0	N	00	N
21	20240118	091254	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	0.05	0	0	2236	2212	2191	2167	2146	2225	2180	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.00	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1889	N	N	0	N	00	N
22	20240117	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3278935	1488	16.15	2170	2215	2170	2845	1535	2190	2203.59	0.05	0	-3	2243	2216	2198	2171	2153	2207	2162	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.04	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1892	N	N	0	N	00	N
23	20240117	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3278935	1488	16.15	2170	2215	2170	2845	1535	2190	2203.59	0.05	0	-3	2243	2216	2198	2171	2153	2207	2162	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.04	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1892	N	N	0	N	00	N
24	20240117	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2280385	1031	11.19	2170	2215	2170	2845	1535	2190	2211.82	0.05	0	-3	2243	2216	2198	2171	2153	2207	2162	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.03	-13.00	1993.00	2470	20230706	-11.13	2005	20230131	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1892	N	N	0	N	00	N
25	20240117	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2280385	1031	11.19	2170	2215	2170	2845	1535	2190	2211.82	0.05	0	-3	2243	2216	2198	2171	2153	2207	2162	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.03	-13.00	1993.00	2470	20230706	-11.13	2005	20230131	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1892	N	N	0	N	00	N
26	20240117	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2280385	1031	11.19	2170	2215	2170	2845	1535	2190	2211.82	0.05	0	-3	2243	2216	2198	2171	2153	2207	2162	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.03	-13.00	1993.00	2470	20230706	-11.13	2005	20230131	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1892	N	N	0	N	00	N
27	20240117	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2280385	1031	11.19	2170	2215	2170	2845	1535	2190	2211.82	0.05	0	-3	2243	2216	2198	2171	2153	2207	2162	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.03	-13.00	1993.00	2470	20230706	-11.13	2005	20230131	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1892	N	N	0	N	00	N
28	20240117	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	45595	21	0.23	2170	2195	2170	2845	1535	2190	2171.19	0.05	0	-1	2243	2216	2198	2171	2153	2207	2162	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.00	-13.00	1993.00	2470	20230706	-11.13	2005	20230131	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1892	N	N	0	N	00	N
29	20240117	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	43400	20	0.22	2170	2170	2170	2845	1535	2190	2170.00	0.05	0	0	2243	2216	2198	2171	2153	2207	2162	4	655	100	1530	5	1	4050000	88	-166.92	1.09	12	0.00	-13.00	1993.00	2470	20230706	-12.15	2005	20230131	8.23	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230131	0.13	N	440790	100	4 억		1892	N	N	0	N	00	N
30	20240116	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	20169705	9212	109.64	2205	2225	2180	2850	1540	2195	2189.50	0.05	0	-1885	2231	2212	2191	2172	2151	2222	2182	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.23	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1973	N	N	0	N	00	N
31	20240116	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	20163135	9209	109.60	2205	2225	2180	2850	1540	2195	2189.50	0.05	0	-1885	2231	2212	2191	2172	2151	2222	2182	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.23	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1973	N	N	0	N	00	N
32	20240116	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3311170	1514	18.02	2205	2225	2180	2850	1540	2195	2187.03	0.05	0	-1451	2231	2212	2191	2172	2151	2222	2182	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.04	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1973	N	N	0	N	00	N
33	20240116	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2243940	1027	12.22	2205	2225	2180	2850	1540	2195	2184.95	0.05	0	-964	2231	2212	2191	2172	2151	2222	2182	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.03	-13.00	1993.00	2470	20230706	-11.34	2005	20230131	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1973	N	N	0	N	00	N
34	20240116	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1058085	485	5.77	2205	2225	2180	2850	1540	2195	2181.62	0.05	0	-472	2231	2212	2191	2172	2151	2222	2182	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.01	-13.00	1993.00	2470	20230706	-11.54	2005	20230131	8.98	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1973	N	N	0	N	00	N
35	20240116	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	65620	30	0.36	2205	2225	2180	2850	1540	2195	2187.33	0.05	0	-21	2231	2212	2191	2172	2151	2222	2182	4	655	100	1530	5	1	4050000	88	-167.69	1.09	12	0.00	-13.00	1993.00	2470	20230706	-11.74	2005	20230131	8.73	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1973	N	N	0	N	00	N
36	20240116	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	24195	11	0.13	2205	2225	2185	2850	1540	2195	2199.55	0.05	0	-3	2231	2212	2191	2172	2151	2222	2182	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.00	-13.00	1993.00	2470	20230706	-11.54	2005	20230131	8.98	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1973	N	N	0	N	00	N
37	20240116	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	30	2	1.37	8855	4	0.05	2205	2225	2205	2850	1540	2195	2213.75	0.05	0	0	2231	2212	2191	2172	2151	2222	2182	4	655	100	1530	5	1	4050000	90	-171.15	1.12	12	0.00	-13.00	1993.00	2470	20230706	-9.92	2005	20230131	10.97	2235	-0.45	20240108	2120	4.95	20240102	2470	-9.92	20230706	2005	10.97	20230131	0.13	N	440790	100	4 억		1973	N	N	0	N	00	N
38	20240115	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	18464355	8402	28.06	2170	2210	2170	2860	1540	2200	2197.61	0.04	0	-1217	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.21	-13.00	1993.00	2470	20230706	-11.13	2005	20230109	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1811	N	N	0	N	00	N
39	20240115	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	18211930	8287	27.67	2170	2210	2170	2860	1540	2200	2197.65	0.04	0	-1202	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.20	-13.00	1993.00	2470	20230706	-11.13	2005	20230109	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1811	N	N	0	N	00	N
40	20240115	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	17897405	8144	27.20	2170	2210	2170	2860	1540	2200	2197.62	0.04	0	-1172	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.20	-13.00	1993.00	2470	20230706	-10.93	2005	20230109	9.73	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1811	N	N	0	N	00	N
41	20240115	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	17897405	8144	27.20	2170	2210	2170	2860	1540	2200	2197.62	0.04	0	-1172	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.20	-13.00	1993.00	2470	20230706	-10.93	2005	20230109	9.73	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1811	N	N	0	N	00	N
42	20240115	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15432050	7023	23.45	2170	2210	2170	2860	1540	2200	2197.36	0.04	0	-1112	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.17	-13.00	1993.00	2470	20230706	-11.13	2005	20230109	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1811	N	N	0	N	00	N
43	20240115	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	15429855	7022	23.45	2170	2210	2170	2860	1540	2200	2197.36	0.04	0	-1112	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.17	-13.00	1993.00	2470	20230706	-10.93	2005	20230109	9.73	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1811	N	N	0	N	00	N
44	20240115	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6424705	2930	9.78	2170	2210	2170	2860	1540	2200	2192.73	0.04	0	-883	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.07	-13.00	1993.00	2470	20230706	-10.93	2005	20230109	9.73	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1811	N	N	0	N	00	N
45	20240115	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	1885730	869	2.90	2170	2170	2170	2860	1540	2200	2170.00	0.04	0	-769	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4050000	88	-166.92	1.09	12	0.02	-13.00	1993.00	2470	20230706	-12.15	2005	20230109	8.23	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230131	0.13	N	440790	100	4 억		1811	N	N	0	N	00	N
46	20240112	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	65834275	29946	100.47	2195	2200	2190	2850	1540	2195	2198.43	0.04	0	258	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.74	-13.00	1993.00	2470	20230706	-10.93	2005	20230106	9.73	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1553	N	N	0	N	00	N
47	20240112	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	57472075	26145	87.71	2195	2200	2190	2850	1540	2195	2198.21	0.04	0	257	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.65	-13.00	1993.00	2470	20230706	-10.93	2005	20230106	9.73	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1553	N	N	0	N	00	N
48	20240112	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	20361575	9275	31.12	2195	2200	2190	2850	1540	2195	2195.32	0.04	0	246	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.23	-13.00	1993.00	2470	20230706	-10.93	2005	20230106	9.73	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1553	N	N	0	N	00	N
49	20240112	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	18121910	8256	27.70	2195	2195	2190	2850	1540	2195	2195.00	0.04	0	246	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.20	-13.00	1993.00	2470	20230706	-11.13	2005	20230106	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1553	N	N	0	N	00	N
50	20240112	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	18121910	8256	27.70	2195	2195	2190	2850	1540	2195	2195.00	0.04	0	246	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.20	-13.00	1993.00	2470	20230706	-11.13	2005	20230106	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1553	N	N	0	N	00	N
51	20240112	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	13598015	6195	20.78	2195	2195	2190	2850	1540	2195	2195.00	0.04	0	234	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.15	-13.00	1993.00	2470	20230706	-11.13	2005	20230106	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1553	N	N	0	N	00	N
52	20240112	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1104075	503	1.69	2195	2195	2190	2850	1540	2195	2194.98	0.04	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.01	-13.00	1993.00	2470	20230706	-11.34	2005	20230106	9.23	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1553	N	N	0	N	00	N
53	20240112	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.04	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.00	-13.00	1993.00	2470	20230706	-11.13	2005	20230106	9.48	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1553	N	N	0	N	00	N
54	20240111	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	65442445	29807	335.78	2180	2200	2175	2830	1530	2180	2195.54	0.03	0	2177	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4050000	89	-168.85	1.10	12	0.74	-13.00	1993.00	2470	20230706	-11.13	2000	20230105	9.75	2235	-1.79	20240108	2120	3.54	20240102	2470	-11.13	20230706	2005	9.48	20230131	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
55	20240111	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	16921450	7752	87.33	2180	2200	2175	2830	1530	2180	2182.85	0.03	0	2124	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4050000	89	-169.23	1.10	12	0.19	-13.00	1993.00	2470	20230706	-10.93	2000	20230105	10.00	2235	-1.57	20240108	2120	3.77	20240102	2470	-10.93	20230706	2005	9.73	20230131	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
56	20240111	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	14056860	6443	72.58	2180	2185	2175	2830	1530	2180	2181.73	0.03	0	2117	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4050000	88	-168.08	1.10	12	0.16	-13.00	1993.00	2470	20230706	-11.54	2000	20230105	9.25	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
57	20240111	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	10510440	4817	54.26	2180	2185	2175	2830	1530	2180	2181.95	0.03	0	2117	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4050000	88	-167.31	1.09	12	0.12	-13.00	1993.00	2470	20230706	-11.94	2000	20230105	8.75	2235	-2.68	20240108	2120	2.59	20240102	2470	-11.94	20230706	2005	8.48	20230131	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
58	20240111	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	9459335	4334	48.82	2180	2185	2175	2830	1530	2180	2182.59	0.03	0	2117	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4050000	88	-167.31	1.09	12	0.11	-13.00	1993.00	2470	20230706	-11.94	2000	20230105	8.75	2235	-2.68	20240108	2120	2.59	20240102	2470	-11.94	20230706	2005	8.48	20230131	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
59	20240111	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8729825	3999	45.05	2180	2185	2175	2830	1530	2180	2183.00	0.03	0	2045	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4050000	88	-167.69	1.09	12	0.10	-13.00	1993.00	2470	20230706	-11.74	2000	20230105	9.00	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
60	20240111	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	6468525	2964	33.39	2180	2185	2175	2830	1530	2180	2182.36	0.03	0	2010	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4050000	88	-168.08	1.10	12	0.07	-13.00	1993.00	2470	20230706	-11.54	2000	20230105	9.25	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
61	20240111	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	1094200	501	5.64	2180	2185	2175	2830	1530	2180	2184.03	0.03	0	-1	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4050000	88	-167.31	1.09	12	0.01	-13.00	1993.00	2470	20230706	-11.94	2000	20230105	8.75	2235	-2.68	20240108	2120	2.59	20240102	2470	-11.94	20230706	2005	8.48	20230131	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
62	20240110	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	19394650	8877	137.24	2185	2190	2180	2830	1530	2180	2184.82	0.03	0	1	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	4050000	88	-167.69	1.09	12	0.22	-13.00	1993.00	2470	20230706	-11.74	2000	20230104	9.00	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1375	N	N	0	N	00	N
63	20240110	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	19346690	8855	136.90	2185	2190	2180	2830	1530	2180	2184.83	0.03	0	1	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	4050000	88	-167.69	1.09	12	0.22	-13.00	1993.00	2470	20230706	-11.74	2000	20230104	9.00	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1375	N	N	0	N	00	N
64	20240110	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	5821335	2664	41.19	2185	2190	2180	2830	1530	2180	2185.19	0.03	0	0	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	4050000	88	-168.08	1.10	12	0.07	-13.00	1993.00	2470	20230706	-11.54	2000	20230104	9.25	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1375	N	N	0	N	00	N
65	20240110	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	5192035	2376	36.73	2185	2190	2180	2830	1530	2180	2185.20	0.03	0	0	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	4050000	88	-168.08	1.10	12	0.06	-13.00	1993.00	2470	20230706	-11.54	2000	20230104	9.25	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1375	N	N	0	N	00	N
66	20240110	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	3368895	1542	23.84	2185	2190	2180	2830	1530	2180	2184.76	0.03	0	0	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	4050000	89	-168.46	1.10	12	0.04	-13.00	1993.00	2470	20230706	-11.34	2000	20230104	9.50	2235	-2.01	20240108	2120	3.30	20240102	2470	-11.34	20230706	2005	9.23	20230131	0.13	N	440790	100	4 억		1375	N	N	0	N	00	N
67	20240110	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	1258035	576	8.91	2185	2185	2180	2830	1530	2180	2184.09	0.03	0	0	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	4050000	88	-168.08	1.10	12	0.01	-13.00	1993.00	2470	20230706	-11.54	2000	20230104	9.25	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1375	N	N	0	N	00	N
68	20240110	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	1227445	562	8.69	2185	2185	2180	2830	1530	2180	2184.07	0.03	0	0	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	4050000	88	-168.08	1.10	12	0.01	-13.00	1993.00	2470	20230706	-11.54	2000	20230104	9.25	2235	-2.24	20240108	2120	3.07	20240102	2470	-11.54	20230706	2005	8.98	20230131	0.13	N	440790	100	4 억		1375	N	N	0	N	00	N
69	20240110	091227	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	0.03	0	0	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	4050000	88	-167.69	1.09	12	0.00	-13.00	1993.00	2470	20230706	-11.74	2000	20230104	9.00	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230131	0.13	N	440790	100	4 억		1375	N	N	0	N	00	N
70	20240109	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	14038420	6468	64.58	2195	2195	2170	2810	1520	2165	2170.44	0.03	0	-1	2258	2211	2188	2141	2118	2200	2130	4	645	100	1510	5	1	4050000	88	-167.69	1.09	12	0.16	-13.00	1993.00	2470	20230706	-11.74	2000	20230103	9.00	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230109	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
71	20240109	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	13992640	6447	64.37	2195	2195	2170	2810	1520	2165	2170.41	0.03	0	-1	2258	2211	2188	2141	2118	2200	2130	4	645	100	1510	5	1	4050000	88	-167.69	1.09	12	0.16	-13.00	1993.00	2470	20230706	-11.74	2000	20230103	9.00	2235	-2.46	20240108	2120	2.83	20240102	2470	-11.74	20230706	2005	8.73	20230109	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
72	20240109	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	6937960	3196	31.91	2195	2195	2170	2810	1520	2165	2170.83	0.03	0	-1	2258	2211	2188	2141	2118	2200	2130	4	645	100	1510	5	1	4050000	88	-166.92	1.09	12	0.08	-13.00	1993.00	2470	20230706	-12.15	2000	20230103	8.50	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230109	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
73	20240109	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	6278280	2892	28.87	2195	2195	2170	2810	1520	2165	2170.91	0.03	0	-1	2258	2211	2188	2141	2118	2200	2130	4	645	100	1510	5	1	4050000	88	-166.92	1.09	12	0.07	-13.00	1993.00	2470	20230706	-12.15	2000	20230103	8.50	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230109	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
74	20240109	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	5616415	2587	25.83	2195	2195	2170	2810	1520	2165	2171.01	0.03	0	-1	2258	2211	2188	2141	2118	2200	2130	4	645	100	1510	5	1	4050000	88	-166.92	1.09	12	0.06	-13.00	1993.00	2470	20230706	-12.15	2000	20230103	8.50	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230109	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
75	20240109	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	4737565	2182	21.79	2195	2195	2170	2810	1520	2165	2171.20	0.03	0	-1	2258	2211	2188	2141	2118	2200	2130	4	645	100	1510	5	1	4050000	88	-166.92	1.09	12	0.05	-13.00	1993.00	2470	20230706	-12.15	2000	20230103	8.50	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230109	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
76	20240109	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	267035	123	1.23	2195	2195	2170	2810	1520	2165	2171.02	0.03	0	0	2258	2211	2188	2141	2118	2200	2130	4	645	100	1510	5	1	4050000	88	-166.92	1.09	12	0.00	-13.00	1993.00	2470	20230706	-12.15	2000	20230103	8.50	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230109	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
77	20240109	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.03	0	0	2258	2211	2188	2141	2118	2200	2130	4	645	100	1510	5	1	4050000	88	-166.54	1.09	12	0.00	-13.00	1993.00	2470	20230706	-12.35	2000	20230103	8.25	2235	-3.13	20240108	2120	2.12	20240102	2470	-12.35	20230706	2005	7.98	20230109	0.13	N	440790	100	4 억		1376	N	N	0	N	00	N
78	20240108	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	22019425	10015	492.86	2175	2235	2165	2795	1505	2150	2198.64	0.04	0	-1069	2170	2160	2145	2135	2120	2162	2137	4	645	100	1500	5	1	4050000	88	-166.54	1.09	12	0.25	-13.00	1993.00	2470	20230706	-12.35	1995	20230102	8.52	2235	-3.13	20240108	2120	2.12	20240102	2470	-12.35	20230706	2005	7.98	20230109	0.13	N	440790	100	4 억		1445	N	N	0	N	00	N
79	20240108	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	21714150	9874	485.93	2175	2235	2165	2795	1505	2150	2199.12	0.04	0	-1071	2170	2160	2145	2135	2120	2162	2137	4	645	100	1500	5	1	4050000	88	-166.54	1.09	12	0.24	-13.00	1993.00	2470	20230706	-12.35	1995	20230102	8.52	2235	-3.13	20240108	2120	2.12	20240102	2470	-12.35	20230706	2005	7.98	20230109	0.13	N	440790	100	4 억		1445	N	N	0	N	00	N
80	20240108	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	20984075	9537	469.34	2175	2235	2165	2795	1505	2150	2200.28	0.04	0	-1073	2170	2160	2145	2135	2120	2162	2137	4	645	100	1500	5	1	4050000	88	-166.54	1.09	12	0.24	-13.00	1993.00	2470	20230706	-12.35	1995	20230102	8.52	2235	-3.13	20240108	2120	2.12	20240102	2470	-12.35	20230706	2005	7.98	20230109	0.13	N	440790	100	4 억		1445	N	N	0	N	00	N
81	20240108	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	20373545	9255	455.46	2175	2235	2165	2795	1505	2150	2201.36	0.04	0	-1073	2170	2160	2145	2135	2120	2162	2137	4	645	100	1500	5	1	4050000	88	-166.54	1.09	12	0.23	-13.00	1993.00	2470	20230706	-12.35	1995	20230102	8.52	2235	-3.13	20240108	2120	2.12	20240102	2470	-12.35	20230706	2005	7.98	20230109	0.13	N	440790	100	4 억		1445	N	N	0	N	00	N
82	20240108	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	19757340	8971	441.49	2175	2235	2170	2795	1505	2150	2202.36	0.04	0	-1073	2170	2160	2145	2135	2120	2162	2137	4	645	100	1500	5	1	4050000	88	-166.92	1.09	12	0.22	-13.00	1993.00	2470	20230706	-12.15	1995	20230102	8.77	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230109	0.13	N	440790	100	4 억		1445	N	N	0	N	00	N
83	20240108	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	18710940	8489	417.77	2175	2235	2170	2795	1505	2150	2204.14	0.04	0	-1073	2170	2160	2145	2135	2120	2162	2137	4	645	100	1500	5	1	4050000	88	-166.92	1.09	12	0.21	-13.00	1993.00	2470	20230706	-12.15	1995	20230102	8.77	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230109	0.13	N	440790	100	4 억		1445	N	N	0	N	00	N
84	20240108	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	17949265	8138	400.49	2175	2235	2170	2795	1505	2150	2205.61	0.04	0	-1073	2170	2160	2145	2135	2120	2162	2137	4	645	100	1500	5	1	4050000	88	-166.92	1.09	12	0.20	-13.00	1993.00	2470	20230706	-12.15	1995	20230102	8.77	2235	-2.91	20240108	2120	2.36	20240102	2470	-12.15	20230706	2005	8.23	20230109	0.13	N	440790	100	4 억		1445	N	N	0	N	00	N
85	20240108	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2170	2160	2145	2135	2120	2162	2137	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.00	-13.00	1993.00	2470	20230706	-12.96	1995	20230102	7.77	2155	-0.23	20240105	2120	1.42	20240102	2470	-12.96	20230706	2005	7.23	20230109	0.13	N	440790	100	4 억		1445	N	N	0	N	00	N
86	20240105	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	4344535	2032	29.80	2150	2155	2130	2765	1495	2130	2138.06	0.04	0	-136	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4050000	87	-165.38	1.08	12	0.05	-13.00	1993.00	2470	20230706	-12.96	1995	20221229	7.77	2155	-0.23	20240105	2120	1.42	20240102	2470	-12.96	20230706	2000	7.50	20230105	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
87	20240105	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4323125	2022	29.66	2150	2155	2130	2765	1495	2130	2138.04	0.04	0	-136	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4050000	87	-164.62	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.36	1995	20221229	7.27	2155	-0.70	20240105	2120	0.94	20240102	2470	-13.36	20230706	2000	7.00	20230105	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
88	20240105	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3782925	1769	25.95	2150	2155	2130	2765	1495	2130	2138.45	0.04	0	-137	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4050000	86	-164.23	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.56	1995	20221229	7.02	2155	-0.93	20240105	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230105	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
89	20240105	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3166855	1480	21.71	2150	2155	2130	2765	1495	2130	2139.77	0.04	0	-140	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4050000	86	-164.23	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.56	1995	20221229	7.02	2155	-0.93	20240105	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230105	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
90	20240105	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2517795	1176	17.25	2150	2155	2130	2765	1495	2130	2140.98	0.04	0	-141	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4050000	86	-164.23	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.56	1995	20221229	7.02	2155	-0.93	20240105	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230105	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
91	20240105	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1864435	870	12.76	2150	2155	2130	2765	1495	2130	2143.03	0.04	0	-141	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.02	-13.00	1993.00	2470	20230706	-13.77	1995	20221229	6.77	2155	-1.16	20240105	2120	0.47	20240102	2470	-13.77	20230706	2000	6.50	20230105	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
92	20240105	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	161975	76	1.11	2150	2150	2130	2765	1495	2130	2131.25	0.04	0	0	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1995	20221229	7.02	2150	0.00	20240104	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230105	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
93	20240105	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.04	0	0	2160	2145	2135	2120	2110	2152	2127	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1995	20221229	6.77	2150	-0.93	20240104	2120	0.47	20240102	2470	-13.77	20230706	2000	6.50	20230105	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
94	20240104	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	14573745	6818	210.04	2125	2150	2125	2775	1495	2135	2137.54	0.04	0	3	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-163.85	1.07	12	0.17	-13.00	1993.00	2470	20230706	-13.77	1990	20221228	7.04	2150	-0.93	20240104	2120	0.47	20240102	2470	-13.77	20230706	2000	6.50	20230104	0.13	N	440790	100	4 억		1427	N	N	0	N	00	N
95	20240104	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14388420	6731	207.36	2125	2150	2125	2775	1495	2135	2137.63	0.04	0	3	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.17	-13.00	1993.00	2470	20230706	-13.56	1990	20221228	7.29	2150	-0.70	20240104	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230104	0.13	N	440790	100	4 억		1427	N	N	0	N	00	N
96	20240104	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	12767640	5972	183.98	2125	2140	2125	2775	1495	2135	2137.92	0.04	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.15	-13.00	1993.00	2470	20230706	-13.56	1990	20221228	7.29	2140	-0.23	20240104	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230104	0.13	N	440790	100	4 억		1427	N	N	0	N	00	N
97	20240104	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	9934620	4646	143.13	2125	2140	2125	2775	1495	2135	2138.32	0.04	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.11	-13.00	1993.00	2470	20230706	-13.56	1990	20221228	7.29	2140	-0.23	20240104	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230104	0.13	N	440790	100	4 억		1427	N	N	0	N	00	N
98	20240104	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8956790	4188	129.02	2125	2140	2125	2775	1495	2135	2138.68	0.04	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.10	-13.00	1993.00	2470	20230706	-13.56	1990	20221228	7.29	2140	-0.23	20240104	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230104	0.13	N	440790	100	4 억		1427	N	N	0	N	00	N
99	20240104	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	7402510	3460	106.59	2125	2140	2125	2775	1495	2135	2139.45	0.04	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.09	-13.00	1993.00	2470	20230706	-13.56	1990	20221228	7.29	2140	-0.23	20240104	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230104	0.13	N	440790	100	4 억		1427	N	N	0	N	00	N
100	20240104	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1125310	526	16.20	2125	2140	2125	2775	1495	2135	2139.37	0.04	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	87	-164.62	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.36	1990	20221228	7.54	2140	0.00	20240104	2120	0.94	20240102	2470	-13.36	20230706	2000	7.00	20230104	0.13	N	440790	100	4 억		1427	N	N	0	N	00	N
101	20240104	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	19185	9	0.28	2125	2135	2125	2775	1495	2135	2131.67	0.04	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1990	20221228	7.29	2135	0.00	20240102	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230104	0.13	N	440790	100	4 억		1427	N	N	0	N	00	N
102	20240103	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	6905095	3246	82.03	2125	2135	2125	2760	1490	2125	2127.26	0.04	0	-2523	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	4050000	86	-164.23	1.07	12	0.08	-13.00	1993.00	2470	20230706	-13.56	1990	20221227	7.29	2135	0.00	20240102	2120	0.71	20240102	2470	-13.56	20230706	2000	6.75	20230103	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
103	20240103	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6632985	3118	78.80	2125	2135	2125	2760	1490	2125	2127.32	0.04	0	-2406	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.08	-13.00	1993.00	2470	20230706	-13.97	1990	20221227	6.78	2135	0.00	20240102	2120	0.24	20240102	2470	-13.97	20230706	2000	6.25	20230103	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
104	20240103	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4714435	2216	56.00	2125	2135	2125	2760	1490	2125	2127.45	0.04	0	-1505	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	4050000	86	-163.85	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.77	1990	20221227	7.04	2135	0.00	20240102	2120	0.47	20240102	2470	-13.77	20230706	2000	6.50	20230103	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
105	20240103	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3988105	1875	47.38	2125	2135	2125	2760	1490	2125	2126.99	0.04	0	-1164	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.97	1990	20221227	6.78	2135	0.00	20240102	2120	0.24	20240102	2470	-13.97	20230706	2000	6.25	20230103	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
106	20240103	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3301705	1552	39.22	2125	2135	2125	2760	1490	2125	2127.39	0.04	0	-842	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	4050000	86	-163.85	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.77	1990	20221227	7.04	2135	0.00	20240102	2120	0.47	20240102	2470	-13.77	20230706	2000	6.50	20230103	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
107	20240103	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2603065	1224	30.93	2125	2135	2125	2760	1490	2125	2126.69	0.04	0	-514	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	4050000	86	-163.85	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.77	1990	20221227	7.04	2135	0.00	20240102	2120	0.47	20240102	2470	-13.77	20230706	2000	6.50	20230103	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
108	20240103	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	408550	192	4.85	2125	2135	2125	2760	1490	2125	2127.86	0.04	0	-192	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1990	20221227	7.04	2135	0.00	20240102	2120	0.47	20240102	2470	-13.77	20230706	2000	6.50	20230103	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
109	20240103	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1990	20221227	6.78	2135	-0.47	20240102	2120	0.24	20240102	2470	-13.97	20230706	2000	6.25	20230103	0.13	N	440790	100	4 억		1430	N	N	0	N	00	N
110	20240102	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	8407300	3957	42.42	2125	2135	2120	2760	1490	2125	2124.67	0.03	0	64	2188	2156	2138	2106	2088	2147	2097	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.10	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2135	-0.47	20240102	2120	0.24	20240102	2470	-13.97	20230706	1995	6.52	20230102	0.13	N	440790	100	4 억		1366	N	N	0	N	00	N
111	20240102	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	6282300	2957	31.70	2125	2135	2120	2760	1490	2125	2124.55	0.03	0	60	2188	2156	2138	2106	2088	2147	2097	4	635	100	1480	5	1	4050000	86	-164.23	1.07	12	0.07	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2135	0.00	20240102	2120	0.71	20240102	2470	-13.56	20230706	1995	7.02	20230102	0.13	N	440790	100	4 억		1366	N	N	0	N	00	N
112	20240102	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4659305	2195	23.53	2125	2130	2120	2760	1490	2125	2122.69	0.03	0	54	2188	2156	2138	2106	2088	2147	2097	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2130	-0.23	20240102	2120	0.24	20240102	2470	-13.97	20230706	1995	6.52	20230102	0.13	N	440790	100	4 억		1366	N	N	0	N	00	N
113	20240102	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3856055	1817	19.48	2125	2130	2120	2760	1490	2125	2122.21	0.03	0	54	2188	2156	2138	2106	2088	2147	2097	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2130	-0.23	20240102	2120	0.24	20240102	2470	-13.97	20230706	1995	6.52	20230102	0.13	N	440790	100	4 억		1366	N	N	0	N	00	N
114	20240102	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3086780	1455	15.60	2125	2130	2120	2760	1490	2125	2121.50	0.03	0	50	2188	2156	2138	2106	2088	2147	2097	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2130	-0.23	20240102	2120	0.24	20240102	2470	-13.97	20230706	1995	6.52	20230102	0.13	N	440790	100	4 억		1366	N	N	0	N	00	N
115	20240102	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2366395	1116	11.96	2125	2130	2120	2760	1490	2125	2120.43	0.03	0	48	2188	2156	2138	2106	2088	2147	2097	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2130	-0.23	20240102	2120	0.24	20240102	2470	-13.97	20230706	1995	6.52	20230102	0.13	N	440790	100	4 억		1366	N	N	0	N	00	N
116	20240102	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.03	0	0	2188	2156	2138	2106	2088	2147	2097	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	0	0.00	0	0	0.00	0	2470	-13.97	20230706	1995	6.52	20230102	0.13	N	440790	100	4 억		1366	N	N	0	N	00	N
117	20240102	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.03	0	0	2188	2156	2138	2106	2088	2147	2097	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	0	0.00	0	0	0.00	0	2470	-13.97	20230706	1995	6.52	20230102	0.13	N	440790	100	4 억		1366	N	N	0	N	00	N