KissMeData/457390/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	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	13056310	6022	83.03	2155	2170	2155	2820	1520	2170	2168.10	0.48	0	0	2186	2177	2161	2152	2136	2182	2157	7	650	100	1510	5	1	7035000	152	0.00	0.00	12	0.09	0.00	0.00	3045	20230830	-29.06	2010	20230904	7.46	2170	0.00	20240119	2075	4.10	20240103	3045	-29.06	20230830	2010	7.46	20230904	0.00	N	457390	100	7 억		34023	N	N	0	N	00	N
3	20240123	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	12770930	5890	81.21	2155	2170	2155	2820	1520	2170	2168.24	0.48	0	0	2186	2177	2161	2152	2136	2182	2157	7	650	100	1510	5	1	7035000	152	0.00	0.00	12	0.08	0.00	0.00	3045	20230830	-29.06	2010	20230904	7.46	2170	0.00	20240119	2075	4.10	20240103	3045	-29.06	20230830	2010	7.46	20230904	0.00	N	457390	100	7 억		34023	N	N	0	N	00	N
4	20240123	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	10589330	4880	67.28	2155	2170	2155	2820	1520	2170	2169.94	0.48	0	0	2186	2177	2161	2152	2136	2182	2157	7	650	100	1510	5	1	7035000	152	0.00	0.00	12	0.07	0.00	0.00	3045	20230830	-29.06	2010	20230904	7.46	2170	0.00	20240119	2075	4.10	20240103	3045	-29.06	20230830	2010	7.46	20230904	0.00	N	457390	100	7 억		34023	N	N	0	N	00	N
5	20240123	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	34480	16	0.22	2155	2155	2155	2820	1520	2170	2155.00	0.48	0	-1	2186	2177	2161	2152	2136	2182	2157	7	650	100	1510	5	1	7035000	152	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-29.23	2010	20230904	7.21	2170	-0.69	20240119	2075	3.86	20240103	3045	-29.23	20230830	2010	7.21	20230904	0.00	N	457390	100	7 억		34023	N	N	0	N	00	N
6	20240119	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	78385100	36348	145.09	2170	2170	2150	2795	1505	2150	2156.52	0.48	0	-7	2170	2160	2145	2135	2120	2165	2140	7	645	100	1500	5	1	7035000	152	0.00	0.00	12	0.52	0.00	0.00	3045	20230830	-28.90	2010	20230904	7.71	2170	-0.23	20240119	2075	4.34	20240103	3045	-28.90	20230830	2010	7.71	20230904	0.00	N	457390	100	7 억		34050	N	N	0	N	00	N
7	20240119	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	78354790	36334	145.03	2170	2170	2150	2795	1505	2150	2156.51	0.48	0	-7	2170	2160	2145	2135	2120	2165	2140	7	645	100	1500	5	1	7035000	152	0.00	0.00	12	0.52	0.00	0.00	3045	20230830	-28.90	2010	20230904	7.71	2170	-0.23	20240119	2075	4.34	20240103	3045	-28.90	20230830	2010	7.71	20230904	0.00	N	457390	100	7 억		34050	N	N	0	N	00	N
8	20240119	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	77477965	35929	143.42	2170	2170	2150	2795	1505	2150	2156.42	0.48	0	-7	2170	2160	2145	2135	2120	2165	2140	7	645	100	1500	5	1	7035000	152	0.00	0.00	12	0.51	0.00	0.00	3045	20230830	-28.90	2010	20230904	7.71	2170	-0.23	20240119	2075	4.34	20240103	3045	-28.90	20230830	2010	7.71	20230904	0.00	N	457390	100	7 억		34050	N	N	0	N	00	N
9	20240119	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	75836645	35171	140.39	2170	2170	2150	2795	1505	2150	2156.23	0.48	0	-7	2170	2160	2145	2135	2120	2165	2140	7	645	100	1500	5	1	7035000	152	0.00	0.00	12	0.50	0.00	0.00	3045	20230830	-28.90	2010	20230904	7.71	2170	-0.23	20240119	2075	4.34	20240103	3045	-28.90	20230830	2010	7.71	20230904	0.00	N	457390	100	7 억		34050	N	N	0	N	00	N
10	20240119	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	74726180	34658	138.34	2170	2170	2150	2795	1505	2150	2156.10	0.48	0	-7	2170	2160	2145	2135	2120	2165	2140	7	645	100	1500	5	1	7035000	152	0.00	0.00	12	0.49	0.00	0.00	3045	20230830	-28.90	2010	20230904	7.71	2170	-0.23	20240119	2075	4.34	20240103	3045	-28.90	20230830	2010	7.71	20230904	0.00	N	457390	100	7 억		34050	N	N	0	N	00	N
11	20240119	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	68143200	31615	126.20	2170	2170	2150	2795	1505	2150	2155.41	0.48	0	-7	2170	2160	2145	2135	2120	2165	2140	7	645	100	1500	5	1	7035000	152	0.00	0.00	12	0.45	0.00	0.00	3045	20230830	-29.23	2010	20230904	7.21	2170	-0.69	20240119	2075	3.86	20240103	3045	-29.23	20230830	2010	7.21	20230904	0.00	N	457390	100	7 억		34050	N	N	0	N	00	N
12	20240119	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	55869870	25929	103.50	2170	2170	2150	2795	1505	2150	2154.73	0.48	0	-7	2170	2160	2145	2135	2120	2165	2140	7	645	100	1500	5	1	7035000	152	0.00	0.00	12	0.37	0.00	0.00	3045	20230830	-29.23	2010	20230904	7.21	2170	-0.69	20240119	2075	3.86	20240103	3045	-29.23	20230830	2010	7.21	20230904	0.00	N	457390	100	7 억		34050	N	N	0	N	00	N
13	20240119	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	43400	20	0.08	2170	2170	2170	2795	1505	2150	2170.00	0.48	0	0	2170	2160	2145	2135	2120	2165	2140	7	645	100	1500	5	1	7035000	153	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-28.74	2010	20230904	7.96	2170	0.00	20240119	2075	4.58	20240103	3045	-28.74	20230830	2010	7.96	20230904	0.00	N	457390	100	7 억		34050	N	N	0	N	00	N
14	20240118	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	53834285	25052	353.49	2145	2155	2130	2785	1505	2145	2148.90	0.48	0	-5069	2155	2150	2140	2135	2125	2152	2137	7	640	100	1500	5	1	7035000	151	0.00	0.00	12	0.36	0.00	0.00	3045	20230830	-29.39	2010	20230904	6.97	2155	-0.23	20240118	2075	3.61	20240103	3045	-29.39	20230830	2010	6.97	20230904	0.00	N	457390	100	7 억		34119	N	N	0	N	00	N
15	20240118	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	51086585	23774	335.46	2145	2155	2130	2785	1505	2145	2148.84	0.48	0	-5069	2155	2150	2140	2135	2125	2152	2137	7	640	100	1500	5	1	7035000	151	0.00	0.00	12	0.34	0.00	0.00	3045	20230830	-29.39	2010	20230904	6.97	2155	-0.23	20240118	2075	3.61	20240103	3045	-29.39	20230830	2010	6.97	20230904	0.00	N	457390	100	7 억		34119	N	N	0	N	00	N
16	20240118	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	48212140	22437	316.59	2145	2155	2130	2785	1505	2145	2148.78	0.48	0	-5048	2155	2150	2140	2135	2125	2152	2137	7	640	100	1500	5	1	7035000	151	0.00	0.00	12	0.32	0.00	0.00	3045	20230830	-29.56	2010	20230904	6.72	2155	-0.46	20240118	2075	3.37	20240103	3045	-29.56	20230830	2010	6.72	20230904	0.00	N	457390	100	7 억		34119	N	N	0	N	00	N
17	20240118	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	47189090	21961	309.88	2145	2155	2130	2785	1505	2145	2148.77	0.48	0	-5048	2155	2150	2140	2135	2125	2152	2137	7	640	100	1500	5	1	7035000	151	0.00	0.00	12	0.31	0.00	0.00	3045	20230830	-29.39	2010	20230904	6.97	2155	-0.23	20240118	2075	3.61	20240103	3045	-29.39	20230830	2010	6.97	20230904	0.00	N	457390	100	7 억		34119	N	N	0	N	00	N
18	20240118	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	28344335	13196	186.20	2145	2150	2130	2785	1505	2145	2147.95	0.48	0	-5047	2155	2150	2140	2135	2125	2152	2137	7	640	100	1500	5	1	7035000	151	0.00	0.00	12	0.19	0.00	0.00	3045	20230830	-29.39	2010	20230904	6.97	2150	0.00	20240118	2075	3.61	20240103	3045	-29.39	20230830	2010	6.97	20230904	0.00	N	457390	100	7 억		34119	N	N	0	N	00	N
19	20240118	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	25134385	11703	165.13	2145	2150	2130	2785	1505	2145	2147.69	0.48	0	-5047	2155	2150	2140	2135	2125	2152	2137	7	640	100	1500	5	1	7035000	151	0.00	0.00	12	0.17	0.00	0.00	3045	20230830	-29.39	2010	20230904	6.97	2150	0.00	20240118	2075	3.61	20240103	3045	-29.39	20230830	2010	6.97	20230904	0.00	N	457390	100	7 억		34119	N	N	0	N	00	N
20	20240118	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	25026885	11653	164.43	2145	2150	2130	2785	1505	2145	2147.68	0.48	0	-5047	2155	2150	2140	2135	2125	2152	2137	7	640	100	1500	5	1	7035000	151	0.00	0.00	12	0.17	0.00	0.00	3045	20230830	-29.39	2010	20230904	6.97	2150	0.00	20240118	2075	3.61	20240103	3045	-29.39	20230830	2010	6.97	20230904	0.00	N	457390	100	7 억		34119	N	N	0	N	00	N
21	20240118	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	5148000	2400	33.86	2145	2145	2145	2785	1505	2145	2145.00	0.48	0	-2400	2155	2150	2140	2135	2125	2152	2137	7	640	100	1500	5	1	7035000	151	0.00	0.00	12	0.03	0.00	0.00	3045	20230830	-29.56	2010	20230904	6.72	2145	0.00	20240112	2075	3.37	20240103	3045	-29.56	20230830	2010	6.72	20230904	0.00	N	457390	100	7 억		34119	N	N	0	N	00	N
22	20240117	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	15153510	7087	33.89	2130	2145	2130	2780	1500	2140	2138.21	0.49	0	-293	2156	2147	2136	2127	2116	2150	2130	7	640	100	1490	5	1	7035000	151	0.00	0.00	12	0.10	0.00	0.00	3045	20230830	-29.56	2010	20230904	6.72	2145	0.00	20240112	2075	3.37	20240103	3045	-29.56	20230830	2010	6.72	20230904	0.00	N	457390	100	7 억		34412	N	N	0	N	00	N
23	20240117	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	15104180	7064	33.78	2130	2145	2130	2780	1500	2140	2138.19	0.49	0	-293	2156	2147	2136	2127	2116	2150	2130	7	640	100	1490	5	1	7035000	151	0.00	0.00	12	0.10	0.00	0.00	3045	20230830	-29.72	2010	20230904	6.47	2145	0.00	20240112	2075	3.13	20240103	3045	-29.72	20230830	2010	6.47	20230904	0.00	N	457390	100	7 억		34412	N	N	0	N	00	N
24	20240117	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8520790	3988	19.07	2130	2140	2130	2780	1500	2140	2136.61	0.49	0	-283	2156	2147	2136	2127	2116	2150	2130	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.06	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34412	N	N	0	N	00	N
25	20240117	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4722365	2213	10.58	2130	2135	2130	2780	1500	2140	2133.92	0.49	0	-193	2156	2147	2136	2127	2116	2150	2130	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.03	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34412	N	N	0	N	00	N
26	20240117	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1319175	619	2.96	2130	2135	2130	2780	1500	2140	2131.14	0.49	0	-89	2156	2147	2136	2127	2116	2150	2130	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.01	0.00	0.00	3045	20230830	-30.05	2010	20230904	5.97	2145	-0.70	20240112	2075	2.65	20240103	3045	-30.05	20230830	2010	5.97	20230904	0.00	N	457390	100	7 억		34412	N	N	0	N	00	N
27	20240117	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	401120	188	0.90	2130	2135	2130	2780	1500	2140	2133.62	0.49	0	-33	2156	2147	2136	2127	2116	2150	2130	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34412	N	N	0	N	00	N
28	20240117	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	352015	165	0.79	2130	2135	2130	2780	1500	2140	2133.42	0.49	0	-20	2156	2147	2136	2127	2116	2150	2130	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34412	N	N	0	N	00	N
29	20240117	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.49	0	0	2156	2147	2136	2127	2116	2150	2130	7	640	100	1490	5	1	7035000	151	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-29.72	2010	20230904	6.47	2145	-0.23	20240112	2075	3.13	20240103	3045	-29.72	20230830	2010	6.47	20230904	0.00	N	457390	100	7 억		34412	N	N	0	N	00	N
30	20240116	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	44699915	20909	229.92	2140	2145	2125	2780	1500	2140	2137.83	0.49	0	-4636	2146	2142	2136	2132	2126	2145	2135	7	640	100	1490	5	1	7035000	151	0.00	0.00	12	0.30	0.00	0.00	3045	20230830	-29.72	2010	20230904	6.47	2145	0.00	20240112	2075	3.13	20240103	3045	-29.72	20230830	2010	6.47	20230904	0.00	N	457390	100	7 억		34610	N	N	0	N	00	N
31	20240116	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	44350185	20745	228.12	2140	2145	2125	2780	1500	2140	2137.87	0.49	0	-4482	2146	2142	2136	2132	2126	2145	2135	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.29	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	0.00	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34610	N	N	0	N	00	N
32	20240116	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	42254230	19761	217.30	2140	2145	2125	2780	1500	2140	2138.26	0.49	0	-3542	2146	2142	2136	2132	2126	2145	2135	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.28	0.00	0.00	3045	20230830	-30.05	2010	20230904	5.97	2145	0.00	20240112	2075	2.65	20240103	3045	-30.05	20230830	2010	5.97	20230904	0.00	N	457390	100	7 억		34610	N	N	0	N	00	N
33	20240116	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	40181470	18788	206.60	2140	2145	2125	2780	1500	2140	2138.68	0.49	0	-2609	2146	2142	2136	2132	2126	2145	2135	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.27	0.00	0.00	3045	20230830	-30.05	2010	20230904	5.97	2145	0.00	20240112	2075	2.65	20240103	3045	-30.05	20230830	2010	5.97	20230904	0.00	N	457390	100	7 억		34610	N	N	0	N	00	N
34	20240116	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	12678050	5952	65.45	2140	2140	2125	2780	1500	2140	2130.05	0.49	0	-1632	2146	2142	2136	2132	2126	2145	2135	7	640	100	1490	5	1	7035000	149	0.00	0.00	12	0.08	0.00	0.00	3045	20230830	-30.21	2010	20230904	5.72	2145	-0.93	20240112	2075	2.41	20240103	3045	-30.21	20230830	2010	5.72	20230904	0.00	N	457390	100	7 억		34610	N	N	0	N	00	N
35	20240116	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	8520045	4000	43.99	2140	2140	2125	2780	1500	2140	2130.01	0.49	0	-701	2146	2142	2136	2132	2126	2145	2135	7	640	100	1490	5	1	7035000	149	0.00	0.00	12	0.06	0.00	0.00	3045	20230830	-30.21	2010	20230904	5.72	2145	-0.93	20240112	2075	2.41	20240103	3045	-30.21	20230830	2010	5.72	20230904	0.00	N	457390	100	7 억		34610	N	N	0	N	00	N
36	20240116	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1142595	534	5.87	2140	2140	2135	2780	1500	2140	2139.69	0.49	0	-67	2146	2142	2136	2132	2126	2145	2135	7	640	100	1490	5	1	7035000	151	0.00	0.00	12	0.01	0.00	0.00	3045	20230830	-29.72	2010	20230904	6.47	2145	-0.23	20240112	2075	3.13	20240103	3045	-29.72	20230830	2010	6.47	20230904	0.00	N	457390	100	7 억		34610	N	N	0	N	00	N
37	20240116	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1070000	500	5.50	2140	2140	2140	2780	1500	2140	2140.00	0.49	0	-44	2146	2142	2136	2132	2126	2145	2135	7	640	100	1490	5	1	7035000	151	0.00	0.00	12	0.01	0.00	0.00	3045	20230830	-29.72	2010	20230904	6.47	2145	-0.23	20240112	2075	3.13	20240103	3045	-29.72	20230830	2010	6.47	20230904	0.00	N	457390	100	7 억		34610	N	N	0	N	00	N
38	20240115	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	19417150	9094	46.54	2140	2140	2130	2775	1495	2135	2135.16	0.49	0	-61	2168	2151	2128	2111	2088	2160	2120	7	640	100	1490	5	1	7035000	151	0.00	0.00	12	0.13	0.00	0.00	3045	20230830	-29.72	2010	20230904	6.47	2145	-0.23	20240112	2075	3.13	20240103	3045	-29.72	20230830	2010	6.47	20230904	0.00	N	457390	100	7 억		34671	N	N	0	N	00	N
39	20240115	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	19049815	8922	45.66	2140	2140	2130	2775	1495	2135	2135.15	0.49	0	-60	2168	2151	2128	2111	2088	2160	2120	7	640	100	1490	5	1	7035000	151	0.00	0.00	12	0.13	0.00	0.00	3045	20230830	-29.72	2010	20230904	6.47	2145	-0.23	20240112	2075	3.13	20240103	3045	-29.72	20230830	2010	6.47	20230904	0.00	N	457390	100	7 억		34671	N	N	0	N	00	N
40	20240115	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	18682095	8750	44.78	2140	2140	2130	2775	1495	2135	2135.10	0.49	0	-60	2168	2151	2128	2111	2088	2160	2120	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.12	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34671	N	N	0	N	00	N
41	20240115	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16871110	7902	40.44	2140	2140	2130	2775	1495	2135	2135.04	0.49	0	-60	2168	2151	2128	2111	2088	2160	2120	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.11	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34671	N	N	0	N	00	N
42	20240115	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16717390	7830	40.07	2140	2140	2130	2775	1495	2135	2135.04	0.49	0	-60	2168	2151	2128	2111	2088	2160	2120	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.11	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34671	N	N	0	N	00	N
43	20240115	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	15299750	7166	36.67	2140	2140	2130	2775	1495	2135	2135.05	0.49	0	-60	2168	2151	2128	2111	2088	2160	2120	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.10	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34671	N	N	0	N	00	N
44	20240115	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14964555	7009	35.87	2140	2140	2130	2775	1495	2135	2135.05	0.49	0	-60	2168	2151	2128	2111	2088	2160	2120	7	640	100	1490	5	1	7035000	150	0.00	0.00	12	0.10	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34671	N	N	0	N	00	N
45	20240115	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	166920	78	0.40	2140	2140	2140	2775	1495	2135	2140.00	0.49	0	-63	2168	2151	2128	2111	2088	2160	2120	7	640	100	1490	5	1	7035000	151	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-29.72	2010	20230904	6.47	2145	-0.23	20240112	2075	3.13	20240103	3045	-29.72	20230830	2010	6.47	20230904	0.00	N	457390	100	7 억		34671	N	N	0	N	00	N
46	20240112	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	41700295	19539	60.39	2110	2145	2105	2760	1490	2125	2134.21	0.49	0	372	2138	2131	2123	2116	2108	2135	2120	7	635	100	1480	5	1	7035000	150	0.00	0.00	12	0.28	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2145	-0.47	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34299	N	N	0	N	00	N
47	20240112	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	35979620	16860	52.11	2110	2145	2105	2760	1490	2125	2134.02	0.49	0	372	2138	2131	2123	2116	2108	2135	2120	7	635	100	1480	5	1	7035000	151	0.00	0.00	12	0.24	0.00	0.00	3045	20230830	-29.56	2010	20230904	6.72	2145	0.00	20240112	2075	3.37	20240103	3045	-29.56	20230830	2010	6.72	20230904	0.00	N	457390	100	7 억		34299	N	N	0	N	00	N
48	20240112	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	10414685	4889	15.11	2110	2135	2105	2760	1490	2125	2130.23	0.49	0	-27	2138	2131	2123	2116	2108	2135	2120	7	635	100	1480	5	1	7035000	150	0.00	0.00	12	0.07	0.00	0.00	3045	20230830	-29.89	2010	20230904	6.22	2135	0.00	20240112	2075	2.89	20240103	3045	-29.89	20230830	2010	6.22	20230904	0.00	N	457390	100	7 억		34299	N	N	0	N	00	N
49	20240112	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7029365	3302	10.21	2110	2130	2105	2760	1490	2125	2128.82	0.49	0	-27	2138	2131	2123	2116	2108	2135	2120	7	635	100	1480	5	1	7035000	149	0.00	0.00	12	0.05	0.00	0.00	3045	20230830	-30.21	2010	20230904	5.72	2130	0.00	20240111	2075	2.41	20240103	3045	-30.21	20230830	2010	5.72	20230904	0.00	N	457390	100	7 억		34299	N	N	0	N	00	N
50	20240112	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2327860	1094	3.38	2110	2130	2105	2760	1490	2125	2127.84	0.49	0	-26	2138	2131	2123	2116	2108	2135	2120	7	635	100	1480	5	1	7035000	149	0.00	0.00	12	0.02	0.00	0.00	3045	20230830	-30.21	2010	20230904	5.72	2130	0.00	20240111	2075	2.41	20240103	3045	-30.21	20230830	2010	5.72	20230904	0.00	N	457390	100	7 억		34299	N	N	0	N	00	N
51	20240112	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2325735	1093	3.38	2110	2130	2105	2760	1490	2125	2127.85	0.49	0	-26	2138	2131	2123	2116	2108	2135	2120	7	635	100	1480	5	1	7035000	150	0.00	0.00	12	0.02	0.00	0.00	3045	20230830	-30.05	2010	20230904	5.97	2130	0.00	20240111	2075	2.65	20240103	3045	-30.05	20230830	2010	5.97	20230904	0.00	N	457390	100	7 억		34299	N	N	0	N	00	N
52	20240112	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1855725	872	2.70	2110	2130	2105	2760	1490	2125	2128.12	0.49	0	-26	2138	2131	2123	2116	2108	2135	2120	7	635	100	1480	5	1	7035000	149	0.00	0.00	12	0.01	0.00	0.00	3045	20230830	-30.54	2010	20230904	5.22	2130	0.00	20240111	2075	1.93	20240103	3045	-30.54	20230830	2010	5.22	20230904	0.00	N	457390	100	7 억		34299	N	N	0	N	00	N
53	20240112	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	145495	69	0.21	2110	2110	2105	2760	1490	2125	2108.62	0.49	0	0	2138	2131	2123	2116	2108	2135	2120	7	635	100	1480	5	1	7035000	148	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2130	-1.17	20240111	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		34299	N	N	0	N	00	N
54	20240111	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	68853535	32345	101.44	2120	2130	2115	2755	1485	2120	2128.72	0.53	0	-3065	2133	2126	2113	2106	2093	2130	2110	7	635	100	1480	5	1	7035000	149	0.00	0.00	12	0.46	0.00	0.00	3045	20230830	-30.21	2010	20230904	5.72	2130	-0.23	20240111	2075	2.41	20240103	3045	-30.21	20230830	2010	5.72	20230904	0.00	N	457390	100	7 억		37364	N	N	0	N	00	N
55	20240111	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	60238785	28291	88.73	2120	2130	2115	2755	1485	2120	2129.26	0.53	0	-3065	2133	2126	2113	2106	2093	2130	2110	7	635	100	1480	5	1	7035000	150	0.00	0.00	12	0.40	0.00	0.00	3045	20230830	-30.05	2010	20230904	5.97	2130	0.00	20240111	2075	2.65	20240103	3045	-30.05	20230830	2010	5.97	20230904	0.00	N	457390	100	7 억		37364	N	N	0	N	00	N
56	20240111	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	59857760	28112	88.17	2120	2130	2115	2755	1485	2120	2129.26	0.53	0	-3095	2133	2126	2113	2106	2093	2130	2110	7	635	100	1480	5	1	7035000	150	0.00	0.00	12	0.40	0.00	0.00	3045	20230830	-30.05	2010	20230904	5.97	2130	0.00	20240111	2075	2.65	20240103	3045	-30.05	20230830	2010	5.97	20230904	0.00	N	457390	100	7 억		37364	N	N	0	N	00	N
57	20240111	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	53629810	25187	78.99	2120	2130	2115	2755	1485	2120	2129.27	0.53	0	-3095	2133	2126	2113	2106	2093	2130	2110	7	635	100	1480	5	1	7035000	150	0.00	0.00	12	0.36	0.00	0.00	3045	20230830	-30.05	2010	20230904	5.97	2130	0.00	20240111	2075	2.65	20240103	3045	-30.05	20230830	2010	5.97	20230904	0.00	N	457390	100	7 억		37364	N	N	0	N	00	N
58	20240111	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	52633505	24719	77.53	2120	2130	2115	2755	1485	2120	2129.27	0.53	0	-3095	2133	2126	2113	2106	2093	2130	2110	7	635	100	1480	5	1	7035000	150	0.00	0.00	12	0.35	0.00	0.00	3045	20230830	-30.05	2010	20230904	5.97	2130	0.00	20240111	2075	2.65	20240103	3045	-30.05	20230830	2010	5.97	20230904	0.00	N	457390	100	7 억		37364	N	N	0	N	00	N
59	20240111	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1888510	891	2.79	2120	2120	2115	2755	1485	2120	2119.54	0.53	0	11	2133	2126	2113	2106	2093	2130	2110	7	635	100	1480	5	1	7035000	149	0.00	0.00	12	0.01	0.00	0.00	3045	20230830	-30.54	2010	20230904	5.22	2120	0.00	20240110	2075	1.93	20240103	3045	-30.54	20230830	2010	5.22	20230904	0.00	N	457390	100	7 억		37364	N	N	0	N	00	N
60	20240111	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	262775	124	0.39	2120	2120	2115	2755	1485	2120	2119.15	0.53	0	0	2133	2126	2113	2106	2093	2130	2110	7	635	100	1480	5	1	7035000	149	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-30.38	2010	20230904	5.47	2120	0.00	20240110	2075	2.17	20240103	3045	-30.38	20230830	2010	5.47	20230904	0.00	N	457390	100	7 억		37364	N	N	0	N	00	N
61	20240111	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.53	0	0	2133	2126	2113	2106	2093	2130	2110	7	635	100	1480	5	1	7035000	149	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-30.38	2010	20230904	5.47	2120	0.00	20240110	2075	2.17	20240103	3045	-30.38	20230830	2010	5.47	20230904	0.00	N	457390	100	7 억		37364	N	N	0	N	00	N
62	20240110	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	67369890	31885	157.25	2110	2120	2100	2735	1475	2105	2112.90	0.53	0	300	2111	2107	2101	2097	2091	2110	2100	7	630	100	1470	5	1	7035000	149	0.00	0.00	12	0.45	0.00	0.00	3045	20230830	-30.38	2010	20230904	5.47	2120	0.00	20240110	2075	2.17	20240103	3045	-30.38	20230830	2010	5.47	20230904	0.00	N	457390	100	7 억		37064	N	N	0	N	00	N
63	20240110	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	67299930	31852	157.08	2110	2120	2100	2735	1475	2105	2112.89	0.53	0	289	2111	2107	2101	2097	2091	2110	2100	7	630	100	1470	5	1	7035000	149	0.00	0.00	12	0.45	0.00	0.00	3045	20230830	-30.38	2010	20230904	5.47	2120	0.00	20240110	2075	2.17	20240103	3045	-30.38	20230830	2010	5.47	20230904	0.00	N	457390	100	7 억		37064	N	N	0	N	00	N
64	20240110	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	67282970	31844	157.04	2110	2120	2100	2735	1475	2105	2112.89	0.53	0	289	2111	2107	2101	2097	2091	2110	2100	7	630	100	1470	5	1	7035000	149	0.00	0.00	12	0.45	0.00	0.00	3045	20230830	-30.38	2010	20230904	5.47	2120	0.00	20240110	2075	2.17	20240103	3045	-30.38	20230830	2010	5.47	20230904	0.00	N	457390	100	7 억		37064	N	N	0	N	00	N
65	20240110	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	64946780	30742	151.61	2110	2120	2100	2735	1475	2105	2112.64	0.53	0	289	2111	2107	2101	2097	2091	2110	2100	7	630	100	1470	5	1	7035000	149	0.00	0.00	12	0.44	0.00	0.00	3045	20230830	-30.38	2010	20230904	5.47	2120	0.00	20240110	2075	2.17	20240103	3045	-30.38	20230830	2010	5.47	20230904	0.00	N	457390	100	7 억		37064	N	N	0	N	00	N
66	20240110	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	64606700	30581	150.82	2110	2120	2100	2735	1475	2105	2112.64	0.53	0	289	2111	2107	2101	2097	2091	2110	2100	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.43	0.00	0.00	3045	20230830	-30.71	2010	20230904	4.98	2120	-0.47	20240110	2075	1.69	20240103	3045	-30.71	20230830	2010	4.98	20230904	0.00	N	457390	100	7 억		37064	N	N	0	N	00	N
67	20240110	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	62012930	29357	144.78	2110	2120	2100	2735	1475	2105	2112.37	0.53	0	242	2111	2107	2101	2097	2091	2110	2100	7	630	100	1470	5	1	7035000	149	0.00	0.00	12	0.42	0.00	0.00	3045	20230830	-30.38	2010	20230904	5.47	2120	0.00	20240110	2075	2.17	20240103	3045	-30.38	20230830	2010	5.47	20230904	0.00	N	457390	100	7 억		37064	N	N	0	N	00	N
68	20240110	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	29155040	13810	68.11	2110	2120	2105	2735	1475	2105	2111.15	0.53	0	146	2111	2107	2101	2097	2091	2110	2100	7	630	100	1470	5	1	7035000	149	0.00	0.00	12	0.20	0.00	0.00	3045	20230830	-30.54	2010	20230904	5.22	2120	-0.24	20240110	2075	1.93	20240103	3045	-30.54	20230830	2010	5.22	20230904	0.00	N	457390	100	7 억		37064	N	N	0	N	00	N
69	20240110	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	23625670	11197	55.22	2110	2110	2110	2735	1475	2105	2110.00	0.53	0	146	2111	2107	2101	2097	2091	2110	2100	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.16	0.00	0.00	3045	20230830	-30.71	2010	20230904	4.98	2110	0.00	20240108	2075	1.69	20240103	3045	-30.71	20230830	2010	4.98	20230904	0.00	N	457390	100	7 억		37064	N	N	0	N	00	N
70	20240109	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	42502050	20206	40.35	2105	2105	2095	2735	1475	2105	2103.44	0.52	0	152	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.29	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2110	-0.24	20240108	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		36912	N	N	0	N	00	N
71	20240109	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	35334940	16801	33.55	2105	2105	2095	2735	1475	2105	2103.15	0.52	0	152	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.24	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2110	-0.24	20240108	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		36912	N	N	0	N	00	N
72	20240109	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	31377595	14921	29.79	2105	2105	2095	2735	1475	2105	2102.92	0.52	0	142	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.21	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2110	-0.24	20240108	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		36912	N	N	0	N	00	N
73	20240109	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	27264425	12967	25.89	2105	2105	2095	2735	1475	2105	2102.60	0.52	0	142	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.18	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2110	-0.24	20240108	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		36912	N	N	0	N	00	N
74	20240109	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	21772480	10358	20.68	2105	2105	2095	2735	1475	2105	2102.00	0.52	0	142	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.15	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2110	-0.24	20240108	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		36912	N	N	0	N	00	N
75	20240109	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	11056325	5267	10.52	2105	2105	2095	2735	1475	2105	2099.17	0.52	0	142	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.07	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2110	-0.24	20240108	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		36912	N	N	0	N	00	N
76	20240109	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4075675	1943	3.88	2105	2105	2095	2735	1475	2105	2097.62	0.52	0	142	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.03	0.00	0.00	3045	20230830	-31.03	2010	20230904	4.48	2110	-0.47	20240108	2075	1.20	20240103	3045	-31.03	20230830	2010	4.48	20230904	0.00	N	457390	100	7 억		36912	N	N	0	N	00	N
77	20240109	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2105	1	0.00	2105	2105	2105	2735	1475	2105	2105.00	0.52	0	0	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7035000	148	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2110	-0.24	20240108	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		36912	N	N	0	N	00	N
78	20240108	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	105106165	50081	271.74	2080	2110	2080	2720	1470	2095	2098.72	0.52	0	297	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	7035000	148	0.00	0.00	12	0.71	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2110	-0.24	20240108	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		36855	N	N	0	N	00	N
79	20240108	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	105059855	50059	271.62	2080	2110	2080	2720	1470	2095	2098.72	0.52	0	297	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	7035000	148	0.00	0.00	12	0.71	0.00	0.00	3045	20230830	-30.87	2010	20230904	4.73	2110	-0.24	20240108	2075	1.45	20240103	3045	-30.87	20230830	2010	4.73	20230904	0.00	N	457390	100	7 억		36855	N	N	0	N	00	N
80	20240108	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	62754995	29950	162.51	2080	2105	2080	2720	1470	2095	2095.33	0.52	0	283	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	7035000	148	0.00	0.00	12	0.43	0.00	0.00	3045	20230830	-31.03	2010	20230904	4.48	2105	-0.24	20240108	2075	1.20	20240103	3045	-31.03	20230830	2010	4.48	20230904	0.00	N	457390	100	7 억		36855	N	N	0	N	00	N
81	20240108	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	45942540	21948	119.09	2080	2100	2080	2720	1470	2095	2093.24	0.52	0	282	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.31	0.00	0.00	3045	20230830	-31.20	2010	20230904	4.23	2100	0.00	20240102	2075	0.96	20240103	3045	-31.20	20230830	2010	4.23	20230904	0.00	N	457390	100	7 억		36855	N	N	0	N	00	N
82	20240108	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	29161150	13954	75.71	2080	2100	2080	2720	1470	2095	2089.81	0.52	0	282	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	7035000	148	0.00	0.00	12	0.20	0.00	0.00	3045	20230830	-31.03	2010	20230904	4.48	2100	0.00	20240102	2075	1.20	20240103	3045	-31.03	20230830	2010	4.48	20230904	0.00	N	457390	100	7 억		36855	N	N	0	N	00	N
83	20240108	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	15216820	7298	39.60	2080	2095	2080	2720	1470	2095	2085.07	0.52	0	282	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.10	0.00	0.00	3045	20230830	-31.20	2010	20230904	4.23	2100	-0.24	20240102	2075	0.96	20240103	3045	-31.20	20230830	2010	4.23	20230904	0.00	N	457390	100	7 억		36855	N	N	0	N	00	N
84	20240108	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	11140815	5350	29.03	2080	2095	2080	2720	1470	2095	2082.40	0.52	0	282	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.08	0.00	0.00	3045	20230830	-31.20	2010	20230904	4.23	2100	-0.24	20240102	2075	0.96	20240103	3045	-31.20	20230830	2010	4.23	20230904	0.00	N	457390	100	7 억		36855	N	N	0	N	00	N
85	20240108	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	5961280	2866	15.55	2080	2080	2080	2720	1470	2095	2080.00	0.52	0	0	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	7035000	146	0.00	0.00	12	0.04	0.00	0.00	3045	20230830	-31.69	2010	20230904	3.48	2100	-0.95	20240102	2075	0.24	20240103	3045	-31.69	20230830	2010	3.48	20230904	0.00	N	457390	100	7 억		36855	N	N	0	N	00	N
86	20240105	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	38448540	18430	214.75	2080	2095	2075	2710	1460	2085	2086.19	0.52	0	19	2098	2091	2083	2076	2068	2095	2080	7	625	100	1450	5	1	7035000	147	0.00	0.00	12	0.26	0.00	0.00	3045	20230830	-31.20	2010	20230904	4.23	2100	-0.24	20240102	2075	0.96	20240105	3045	-31.20	20230830	2010	4.23	20230904	0.00	N	457390	100	7 억		36836	N	N	0	N	00	N
87	20240105	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	28008845	13435	156.55	2080	2090	2075	2710	1460	2085	2084.77	0.52	0	9	2098	2091	2083	2076	2068	2095	2080	7	625	100	1450	5	1	7035000	147	0.00	0.00	12	0.19	0.00	0.00	3045	20230830	-31.36	2010	20230904	3.98	2100	-0.48	20240102	2075	0.72	20240105	3045	-31.36	20230830	2010	3.98	20230904	0.00	N	457390	100	7 억		36836	N	N	0	N	00	N
88	20240105	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	19231935	9226	107.50	2080	2090	2075	2710	1460	2085	2084.54	0.52	0	6	2098	2091	2083	2076	2068	2095	2080	7	625	100	1450	5	1	7035000	147	0.00	0.00	12	0.13	0.00	0.00	3045	20230830	-31.36	2010	20230904	3.98	2100	-0.48	20240102	2075	0.72	20240105	3045	-31.36	20230830	2010	3.98	20230904	0.00	N	457390	100	7 억		36836	N	N	0	N	00	N
89	20240105	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17082295	8195	95.49	2080	2090	2075	2710	1460	2085	2084.48	0.52	0	6	2098	2091	2083	2076	2068	2095	2080	7	625	100	1450	5	1	7035000	147	0.00	0.00	12	0.12	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2075	0.48	20240105	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36836	N	N	0	N	00	N
90	20240105	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	14254535	6839	79.69	2080	2085	2075	2710	1460	2085	2084.30	0.52	0	6	2098	2091	2083	2076	2068	2095	2080	7	625	100	1450	5	1	7035000	147	0.00	0.00	12	0.10	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2075	0.48	20240105	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36836	N	N	0	N	00	N
91	20240105	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3400025	1633	19.03	2080	2085	2075	2710	1460	2085	2082.07	0.52	0	6	2098	2091	2083	2076	2068	2095	2080	7	625	100	1450	5	1	7035000	147	0.00	0.00	12	0.02	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2075	0.48	20240105	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36836	N	N	0	N	00	N
92	20240105	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2974735	1429	16.65	2080	2085	2075	2710	1460	2085	2081.69	0.52	0	6	2098	2091	2083	2076	2068	2095	2080	7	625	100	1450	5	1	7035000	147	0.00	0.00	12	0.02	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2075	0.48	20240105	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36836	N	N	0	N	00	N
93	20240105	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	158130	76	0.89	2080	2085	2080	2710	1460	2085	2080.66	0.52	0	0	2098	2091	2083	2076	2068	2095	2080	7	625	100	1450	5	1	7035000	147	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2075	0.48	20240103	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36836	N	N	0	N	00	N
94	20240104	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	17895595	8582	330.08	2075	2090	2075	2700	1460	2080	2085.25	0.52	0	-2	2096	2087	2081	2072	2066	2085	2070	7	620	100	1450	5	1	7035000	147	0.00	0.00	12	0.12	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2075	0.48	20240104	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
95	20240104	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	14301055	6858	263.77	2075	2090	2075	2700	1460	2080	2085.31	0.52	0	-2	2096	2087	2081	2072	2066	2085	2070	7	620	100	1450	5	1	7035000	147	0.00	0.00	12	0.10	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2075	0.48	20240104	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
96	20240104	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11797970	5657	217.58	2075	2090	2075	2700	1460	2080	2085.55	0.52	0	-2	2096	2087	2081	2072	2066	2085	2070	7	620	100	1450	5	1	7035000	146	0.00	0.00	12	0.08	0.00	0.00	3045	20230830	-31.69	2010	20230904	3.48	2100	-0.95	20240102	2075	0.24	20240104	3045	-31.69	20230830	2010	3.48	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
97	20240104	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	9672210	4635	178.27	2075	2090	2075	2700	1460	2080	2086.78	0.52	0	-2	2096	2087	2081	2072	2066	2085	2070	7	620	100	1450	5	1	7035000	147	0.00	0.00	12	0.07	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2075	0.48	20240104	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
98	20240104	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8629750	4135	159.04	2075	2090	2075	2700	1460	2080	2087.00	0.52	0	-2	2096	2087	2081	2072	2066	2085	2070	7	620	100	1450	5	1	7035000	146	0.00	0.00	12	0.06	0.00	0.00	3045	20230830	-31.69	2010	20230904	3.48	2100	-0.95	20240102	2075	0.24	20240104	3045	-31.69	20230830	2010	3.48	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
99	20240104	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6523950	3125	120.19	2075	2090	2075	2700	1460	2080	2087.66	0.52	0	-2	2096	2087	2081	2072	2066	2085	2070	7	620	100	1450	5	1	7035000	147	0.00	0.00	12	0.04	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2075	0.48	20240104	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
100	20240104	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5368860	2571	98.88	2075	2090	2075	2700	1460	2080	2088.24	0.52	0	-2	2096	2087	2081	2072	2066	2085	2070	7	620	100	1450	5	1	7035000	146	0.00	0.00	12	0.04	0.00	0.00	3045	20230830	-31.69	2010	20230904	3.48	2100	-0.95	20240102	2075	0.24	20240104	3045	-31.69	20230830	2010	3.48	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
101	20240104	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	186750	90	3.46	2075	2075	2075	2700	1460	2080	2075.00	0.52	0	0	2096	2087	2081	2072	2066	2085	2070	7	620	100	1450	5	1	7035000	146	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-31.86	2010	20230904	3.23	2100	-1.19	20240102	2075	0.00	20240104	3045	-31.86	20230830	2010	3.23	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
102	20240103	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5419530	2600	58.65	2090	2090	2075	2715	1465	2090	2084.43	0.52	0	0	2110	2100	2090	2080	2070	2100	2080	7	625	100	1460	5	1	7035000	146	0.00	0.00	12	0.04	0.00	0.00	3045	20230830	-31.69	2010	20230904	3.48	2100	-0.95	20240102	2075	0.24	20240103	3045	-31.69	20230830	2010	3.48	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
103	20240103	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4410725	2115	47.71	2090	2090	2075	2715	1465	2090	2085.45	0.52	0	0	2110	2100	2090	2080	2070	2100	2080	7	625	100	1460	5	1	7035000	146	0.00	0.00	12	0.03	0.00	0.00	3045	20230830	-31.69	2010	20230904	3.48	2100	-0.95	20240102	2075	0.24	20240103	3045	-31.69	20230830	2010	3.48	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
104	20240103	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4114760	1973	44.51	2090	2090	2075	2715	1465	2090	2085.53	0.52	0	0	2110	2100	2090	2080	2070	2100	2080	7	625	100	1460	5	1	7035000	146	0.00	0.00	12	0.03	0.00	0.00	3045	20230830	-31.69	2010	20230904	3.48	2100	-0.95	20240102	2075	0.24	20240103	3045	-31.69	20230830	2010	3.48	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
105	20240103	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3334825	1598	36.05	2090	2090	2080	2715	1465	2090	2086.87	0.52	0	0	2110	2100	2090	2080	2070	2100	2080	7	625	100	1460	5	1	7035000	146	0.00	0.00	12	0.02	0.00	0.00	3045	20230830	-31.69	2010	20230904	3.48	2100	-0.95	20240102	2080	0.00	20240103	3045	-31.69	20230830	2010	3.48	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
106	20240103	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2498665	1196	26.98	2090	2090	2085	2715	1465	2090	2089.18	0.52	0	0	2110	2100	2090	2080	2070	2100	2080	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.02	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2080	0.24	20240102	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
107	20240103	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2498665	1196	26.98	2090	2090	2085	2715	1465	2090	2089.18	0.52	0	0	2110	2100	2090	2080	2070	2100	2080	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.02	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2080	0.24	20240102	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
108	20240103	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2160895	1034	23.33	2090	2090	2085	2715	1465	2090	2089.84	0.52	0	0	2110	2100	2090	2080	2070	2100	2080	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.01	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2080	0.24	20240102	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
109	20240103	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.52	0	0	2110	2100	2090	2080	2070	2100	2080	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-31.36	2010	20230904	3.98	2100	-0.48	20240102	2080	0.48	20240102	3045	-31.36	20230830	2010	3.98	20230904	0.00	N	457390	100	7 억		36838	N	N	0	N	00	N
110	20240102	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9292135	4433	25.02	2090	2100	2080	2715	1465	2090	2096.13	0.53	0	-265	2100	2095	2085	2080	2070	2097	2082	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.06	0.00	0.00	3045	20230830	-31.36	2010	20230904	3.98	2100	-0.48	20240102	2080	0.48	20240102	3045	-31.36	20230830	2010	3.98	20230904	0.00	N	457390	100	7 억		37103	N	N	0	N	00	N
111	20240102	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8872045	4232	23.89	2090	2100	2080	2715	1465	2090	2096.42	0.53	0	-265	2100	2095	2085	2080	2070	2097	2082	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.06	0.00	0.00	3045	20230830	-31.36	2010	20230904	3.98	2100	-0.48	20240102	2080	0.48	20240102	3045	-31.36	20230830	2010	3.98	20230904	0.00	N	457390	100	7 억		37103	N	N	0	N	00	N
112	20240102	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8872045	4232	23.89	2090	2100	2080	2715	1465	2090	2096.42	0.53	0	-265	2100	2095	2085	2080	2070	2097	2082	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.06	0.00	0.00	3045	20230830	-31.36	2010	20230904	3.98	2100	-0.48	20240102	2080	0.48	20240102	3045	-31.36	20230830	2010	3.98	20230904	0.00	N	457390	100	7 억		37103	N	N	0	N	00	N
113	20240102	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7822865	3730	21.05	2090	2100	2080	2715	1465	2090	2097.28	0.53	0	-265	2100	2095	2085	2080	2070	2097	2082	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.05	0.00	0.00	3045	20230830	-31.53	2010	20230904	3.73	2100	-0.71	20240102	2080	0.24	20240102	3045	-31.53	20230830	2010	3.73	20230904	0.00	N	457390	100	7 억		37103	N	N	0	N	00	N
114	20240102	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7754055	3697	20.87	2090	2100	2080	2715	1465	2090	2097.39	0.53	0	-265	2100	2095	2085	2080	2070	2097	2082	7	625	100	1460	5	1	7035000	146	0.00	0.00	12	0.05	0.00	0.00	3045	20230830	-31.69	2010	20230904	3.48	2100	-0.95	20240102	2080	0.00	20240102	3045	-31.69	20230830	2010	3.48	20230904	0.00	N	457390	100	7 억		37103	N	N	0	N	00	N
115	20240102	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7704085	3673	20.73	2090	2100	2090	2715	1465	2090	2097.49	0.53	0	-265	2100	2095	2085	2080	2070	2097	2082	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.05	0.00	0.00	3045	20230830	-31.36	2010	20230904	3.98	2100	-0.48	20240102	2090	0.00	20240102	3045	-31.36	20230830	2010	3.98	20230904	0.00	N	457390	100	7 억		37103	N	N	0	N	00	N
116	20240102	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7348785	3503	19.77	2090	2100	2090	2715	1465	2090	2097.85	0.53	0	-270	2100	2095	2085	2080	2070	2097	2082	7	625	100	1460	5	1	7035000	148	0.00	0.00	12	0.05	0.00	0.00	3045	20230830	-31.03	2010	20230904	4.48	2100	0.00	20240102	2090	0.48	20240102	3045	-31.03	20230830	2010	4.48	20230904	0.00	N	457390	100	7 억		37103	N	N	0	N	00	N
117	20240102	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.53	0	0	2100	2095	2085	2080	2070	2097	2082	7	625	100	1460	5	1	7035000	147	0.00	0.00	12	0.00	0.00	0.00	3045	20230830	-31.36	2010	20230904	3.98	0	0.00	0	0	0.00	0	3045	-31.36	20230830	2010	3.98	20230904	0.00	N	457390	100	7 억		37103	N	N	0	N	00	N