KissMeData/435380/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	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	47169940	22649	267.78	2080	2095	2075	2735	1475	2105	2082.65	0.01	0	-1859	2145	2125	2110	2090	2075	2122	2087	6	630	100	1510	5	1	5730000	119	138.67	1.05	12	0.40	15.00	1985.00	2225	20230703	-6.52	1990	20230119	4.52	2165	-3.93	20240115	2045	1.71	20240103	2225	-6.52	20230703	2000	4.00	20230125	0.10	N	435380	100	5 억		465	N	N	0	N	00	N
3	20240123	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	45743060	21963	259.67	2080	2095	2075	2735	1475	2105	2082.73	0.01	0	-1173	2145	2125	2110	2090	2075	2122	2087	6	630	100	1510	5	1	5730000	119	138.67	1.05	12	0.38	15.00	1985.00	2225	20230703	-6.52	1990	20230119	4.52	2165	-3.93	20240115	2045	1.71	20240103	2225	-6.52	20230703	2000	4.00	20230125	0.10	N	435380	100	5 억		465	N	N	0	N	00	N
4	20240123	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	19380730	9291	109.85	2080	2095	2080	2735	1475	2105	2085.97	0.01	0	-471	2145	2125	2110	2090	2075	2122	2087	6	630	100	1510	5	1	5730000	120	139.33	1.05	12	0.16	15.00	1985.00	2225	20230703	-6.07	1990	20230119	5.03	2165	-3.46	20240115	2045	2.20	20240103	2225	-6.07	20230703	2000	4.50	20230125	0.10	N	435380	100	5 억		465	N	N	0	N	00	N
5	20240123	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	462290	221	2.61	2080	2095	2080	2735	1475	2105	2091.81	0.01	0	-97	2145	2125	2110	2090	2075	2122	2087	6	630	100	1510	5	1	5730000	120	139.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.07	1990	20230119	5.03	2165	-3.46	20240115	2045	2.20	20240103	2225	-6.07	20230703	2000	4.50	20230125	0.10	N	435380	100	5 억		465	N	N	0	N	00	N
6	20240119	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14614705	6990	63.57	2095	2120	2085	2730	1470	2100	2090.80	0.01	0	-4940	2140	2120	2105	2085	2070	2112	2077	6	630	100	1510	5	1	5730000	120	140.00	1.06	12	0.12	15.00	1985.00	2225	20230703	-5.62	1990	20230119	5.53	2165	-3.00	20240115	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		405	N	N	0	N	00	N
7	20240119	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	14324860	6851	62.31	2095	2120	2085	2730	1470	2100	2090.92	0.01	0	-4846	2140	2120	2105	2085	2070	2112	2077	6	630	100	1510	5	1	5730000	119	139.00	1.05	12	0.12	15.00	1985.00	2225	20230703	-6.29	1990	20230119	4.77	2165	-3.70	20240115	2045	1.96	20240103	2225	-6.29	20230703	1990	4.77	20230119	0.10	N	435380	100	5 억		405	N	N	0	N	00	N
8	20240119	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	11980445	5727	52.09	2095	2120	2085	2730	1470	2100	2091.92	0.01	0	-4052	2140	2120	2105	2085	2070	2112	2077	6	630	100	1510	5	1	5730000	119	139.00	1.05	12	0.10	15.00	1985.00	2225	20230703	-6.29	1990	20230119	4.77	2165	-3.70	20240115	2045	1.96	20240103	2225	-6.29	20230703	1990	4.77	20230119	0.10	N	435380	100	5 억		405	N	N	0	N	00	N
9	20240119	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	9542625	4560	41.47	2095	2120	2090	2730	1470	2100	2092.68	0.01	0	-3199	2140	2120	2105	2085	2070	2112	2077	6	630	100	1510	5	1	5730000	120	139.33	1.05	12	0.08	15.00	1985.00	2225	20230703	-6.07	1990	20230119	5.03	2165	-3.46	20240115	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230119	0.10	N	435380	100	5 억		405	N	N	0	N	00	N
10	20240119	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7293785	3484	31.69	2095	2120	2090	2730	1470	2100	2093.51	0.01	0	-2421	2140	2120	2105	2085	2070	2112	2077	6	630	100	1510	5	1	5730000	120	139.33	1.05	12	0.06	15.00	1985.00	2225	20230703	-6.07	1990	20230119	5.03	2165	-3.46	20240115	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230119	0.10	N	435380	100	5 억		405	N	N	0	N	00	N
11	20240119	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4560560	2178	19.81	2095	2100	2090	2730	1470	2100	2093.92	0.01	0	-1585	2140	2120	2105	2085	2070	2112	2077	6	630	100	1510	5	1	5730000	120	139.33	1.05	12	0.04	15.00	1985.00	2225	20230703	-6.07	1990	20230119	5.03	2165	-3.46	20240115	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230119	0.10	N	435380	100	5 억		405	N	N	0	N	00	N
12	20240119	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2288875	1093	9.94	2095	2100	2090	2730	1470	2100	2094.12	0.01	0	-805	2140	2120	2105	2085	2070	2112	2077	6	630	100	1510	5	1	5730000	120	139.67	1.06	12	0.02	15.00	1985.00	2225	20230703	-5.84	1990	20230119	5.28	2165	-3.23	20240115	2045	2.44	20240103	2225	-5.84	20230703	1990	5.28	20230119	0.10	N	435380	100	5 억		405	N	N	0	N	00	N
13	20240119	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	232545	111	1.01	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	-43	2140	2120	2105	2085	2070	2112	2077	6	630	100	1510	5	1	5730000	120	139.67	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.84	1990	20230119	5.28	2165	-3.23	20240115	2045	2.44	20240103	2225	-5.84	20230703	1990	5.28	20230119	0.10	N	435380	100	5 억		405	N	N	0	N	00	N
14	20240118	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	23277045	10995	2741.90	2125	2125	2090	2765	1495	2130	2117.06	0.01	0	-2380	2150	2140	2130	2120	2110	2135	2115	6	635	100	1530	5	1	5730000	120	140.00	1.06	12	0.19	15.00	1985.00	2225	20230703	-5.62	1990	20230119	5.53	2165	-3.00	20240115	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
15	20240118	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	23272855	10993	2741.40	2125	2125	2090	2765	1495	2130	2117.06	0.01	0	-2378	2150	2140	2130	2120	2110	2135	2115	6	635	100	1530	5	1	5730000	120	140.00	1.06	12	0.19	15.00	1985.00	2225	20230703	-5.62	1990	20230119	5.53	2165	-3.00	20240115	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
16	20240118	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	19932155	9402	2344.64	2125	2125	2090	2765	1495	2130	2119.99	0.01	0	-826	2150	2140	2130	2120	2110	2135	2115	6	635	100	1530	5	1	5730000	120	139.33	1.05	12	0.16	15.00	1985.00	2225	20230703	-6.07	1990	20230119	5.03	2165	-3.46	20240115	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230119	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
17	20240118	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	19913345	9393	2342.39	2125	2125	2120	2765	1495	2130	2120.02	0.01	0	-835	2150	2140	2130	2120	2110	2135	2115	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.16	15.00	1985.00	2225	20230703	-4.72	1990	20230119	6.53	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
18	20240118	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	17689465	8344	2080.80	2125	2125	2120	2765	1495	2130	2120.02	0.01	0	-661	2150	2140	2130	2120	2110	2135	2115	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.15	15.00	1985.00	2225	20230703	-4.72	1990	20230119	6.53	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
19	20240118	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11376105	5366	1338.15	2125	2125	2120	2765	1495	2130	2120.03	0.01	0	-91	2150	2140	2130	2120	2110	2135	2115	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.09	15.00	1985.00	2225	20230703	-4.72	1990	20230119	6.53	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
20	20240118	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1592170	751	187.28	2125	2125	2120	2765	1495	2130	2120.07	0.01	0	-17	2150	2140	2130	2120	2110	2135	2115	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.01	15.00	1985.00	2225	20230703	-4.72	1990	20230119	6.53	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
21	20240118	091250	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	0.01	0	0	2150	2140	2130	2120	2110	2135	2115	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
22	20240117	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	851825	401	8.12	2140	2140	2120	2765	1495	2130	2124.25	0.01	0	-21	2156	2142	2131	2117	2106	2137	2112	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.01	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		447	N	N	0	N	00	N
23	20240117	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	849695	400	8.10	2140	2140	2120	2765	1495	2130	2124.24	0.01	0	-21	2156	2142	2131	2117	2106	2137	2112	6	635	100	1530	5	1	5730000	122	141.67	1.07	12	0.01	15.00	1985.00	2225	20230703	-4.49	1990	20230119	6.78	2165	-1.85	20240115	2045	3.91	20240103	2225	-4.49	20230703	1990	6.78	20230119	0.10	N	435380	100	5 억		447	N	N	0	N	00	N
24	20240117	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	318445	150	3.04	2140	2140	2120	2765	1495	2130	2122.97	0.01	0	-6	2156	2142	2131	2117	2106	2137	2112	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		447	N	N	0	N	00	N
25	20240117	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	318445	150	3.04	2140	2140	2120	2765	1495	2130	2122.97	0.01	0	-6	2156	2142	2131	2117	2106	2137	2112	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		447	N	N	0	N	00	N
26	20240117	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	25600	12	0.24	2140	2140	2125	2765	1495	2130	2133.33	0.01	0	0	2156	2142	2131	2117	2106	2137	2112	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		447	N	N	0	N	00	N
27	20240117	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	25600	12	0.24	2140	2140	2125	2765	1495	2130	2133.33	0.01	0	0	2156	2142	2131	2117	2106	2137	2112	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		447	N	N	0	N	00	N
28	20240117	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	14950	7	0.14	2140	2140	2125	2765	1495	2130	2135.71	0.01	0	0	2156	2142	2131	2117	2106	2137	2112	6	635	100	1530	5	1	5730000	122	141.67	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.49	1990	20230119	6.78	2165	-1.85	20240115	2045	3.91	20240103	2225	-4.49	20230703	1990	6.78	20230119	0.10	N	435380	100	5 억		447	N	N	0	N	00	N
29	20240117	091251	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	0.01	0	0	2156	2142	2131	2117	2106	2137	2112	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		447	N	N	0	N	00	N
30	20240116	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	10537915	4937	46.25	2145	2145	2120	2785	1505	2145	2134.48	0.01	0	-2881	2181	2162	2146	2127	2111	2155	2120	6	640	100	1540	5	1	5730000	122	142.00	1.07	12	0.09	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		515	N	N	0	N	00	N
31	20240116	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	10537915	4937	46.25	2145	2145	2120	2785	1505	2145	2134.48	0.01	0	-2881	2181	2162	2146	2127	2111	2155	2120	6	640	100	1540	5	1	5730000	122	142.00	1.07	12	0.09	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		515	N	N	0	N	00	N
32	20240116	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	9004515	4214	39.48	2145	2145	2120	2785	1505	2145	2136.81	0.01	0	-2198	2181	2162	2146	2127	2111	2155	2120	6	640	100	1540	5	1	5730000	121	141.33	1.07	12	0.07	15.00	1985.00	2225	20230703	-4.72	1990	20230119	6.53	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		515	N	N	0	N	00	N
33	20240116	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	7456775	3484	32.64	2145	2145	2120	2785	1505	2145	2140.29	0.01	0	-1468	2181	2162	2146	2127	2111	2155	2120	6	640	100	1540	5	1	5730000	121	141.33	1.07	12	0.06	15.00	1985.00	2225	20230703	-4.72	1990	20230119	6.53	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		515	N	N	0	N	00	N
34	20240116	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	6087610	2840	26.60	2145	2145	2140	2785	1505	2145	2143.52	0.01	0	-838	2181	2162	2146	2127	2111	2155	2120	6	640	100	1540	5	1	5730000	123	142.67	1.08	12	0.05	15.00	1985.00	2225	20230703	-3.82	1990	20230119	7.54	2165	-1.15	20240115	2045	4.65	20240103	2225	-3.82	20230703	1990	7.54	20230119	0.10	N	435380	100	5 억		515	N	N	0	N	00	N
35	20240116	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4527550	2111	19.78	2145	2145	2140	2785	1505	2145	2144.74	0.01	0	-109	2181	2162	2146	2127	2111	2155	2120	6	640	100	1540	5	1	5730000	123	142.67	1.08	12	0.04	15.00	1985.00	2225	20230703	-3.82	1990	20230119	7.54	2165	-1.15	20240115	2045	4.65	20240103	2225	-3.82	20230703	1990	7.54	20230119	0.10	N	435380	100	5 억		515	N	N	0	N	00	N
36	20240116	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4294290	2002	18.75	2145	2145	2145	2785	1505	2145	2145.00	0.01	0	0	2181	2162	2146	2127	2111	2155	2120	6	640	100	1540	5	1	5730000	123	143.00	1.08	12	0.03	15.00	1985.00	2225	20230703	-3.60	1990	20230119	7.79	2165	-0.92	20240115	2045	4.89	20240103	2225	-3.60	20230703	1990	7.79	20230119	0.10	N	435380	100	5 억		515	N	N	0	N	00	N
37	20240116	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4290	2	0.02	2145	2145	2145	2785	1505	2145	2145.00	0.01	0	0	2181	2162	2146	2127	2111	2155	2120	6	640	100	1540	5	1	5730000	123	143.00	1.08	12	0.00	15.00	1985.00	2225	20230703	-3.60	1990	20230119	7.79	2165	-0.92	20240115	2045	4.89	20240103	2225	-3.60	20230703	1990	7.79	20230119	0.10	N	435380	100	5 억		515	N	N	0	N	00	N
38	20240115	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	22927375	10675	119.05	2165	2165	2130	2755	1485	2120	2147.76	0.01	0	47	2173	2146	2133	2106	2093	2140	2100	6	635	100	1520	5	1	5730000	123	143.00	1.08	12	0.19	15.00	1985.00	2225	20230703	-3.60	1990	20230119	7.79	2165	-0.92	20240115	2045	4.89	20240103	2225	-3.60	20230703	1990	7.79	20230119	0.10	N	435380	100	5 억		468	N	N	0	N	00	N
39	20240115	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	22927375	10675	119.05	2165	2165	2130	2755	1485	2120	2147.76	0.01	0	47	2173	2146	2133	2106	2093	2140	2100	6	635	100	1520	5	1	5730000	123	143.00	1.08	12	0.19	15.00	1985.00	2225	20230703	-3.60	1990	20230119	7.79	2165	-0.92	20240115	2045	4.89	20240103	2225	-3.60	20230703	1990	7.79	20230119	0.10	N	435380	100	5 억		468	N	N	0	N	00	N
40	20240115	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	22725745	10581	118.00	2165	2165	2130	2755	1485	2120	2147.79	0.01	0	47	2173	2146	2133	2106	2093	2140	2100	6	635	100	1520	5	1	5730000	123	143.00	1.08	12	0.18	15.00	1985.00	2225	20230703	-3.60	1990	20230119	7.79	2165	-0.92	20240115	2045	4.89	20240103	2225	-3.60	20230703	1990	7.79	20230119	0.10	N	435380	100	5 억		468	N	N	0	N	00	N
41	20240115	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	956705	449	5.01	2165	2165	2130	2755	1485	2120	2130.75	0.01	0	49	2173	2146	2133	2106	2093	2140	2100	6	635	100	1520	5	1	5730000	122	142.33	1.08	12	0.01	15.00	1985.00	2225	20230703	-4.04	1990	20230119	7.29	2165	-1.39	20240115	2045	4.40	20240103	2225	-4.04	20230703	1990	7.29	20230119	0.10	N	435380	100	5 억		468	N	N	0	N	00	N
42	20240115	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	17100	8	0.09	2165	2165	2130	2755	1485	2120	2137.50	0.01	0	0	2173	2146	2133	2106	2093	2140	2100	6	635	100	1520	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		468	N	N	0	N	00	N
43	20240115	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6450	3	0.03	2165	2165	2130	2755	1485	2120	2150.00	0.01	0	0	2173	2146	2133	2106	2093	2140	2100	6	635	100	1520	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	1990	20230119	7.04	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	1990	7.04	20230119	0.10	N	435380	100	5 억		468	N	N	0	N	00	N
44	20240115	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	45	2	2.12	2165	1	0.01	2165	2165	2165	2755	1485	2120	2165.00	0.01	0	0	2173	2146	2133	2106	2093	2140	2100	6	635	100	1520	5	1	5730000	124	144.33	1.09	12	0.00	15.00	1985.00	2225	20230703	-2.70	1990	20230119	8.79	2165	0.00	20240115	2045	5.87	20240103	2225	-2.70	20230703	1990	8.79	20230119	0.10	N	435380	100	5 억		468	N	N	0	N	00	N
45	20240115	091238	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	0.01	0	0	2173	2146	2133	2106	2093	2140	2100	6	635	100	1520	5	1	5730000	121	141.33	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.72	1990	20230119	6.53	2160	-1.85	20240112	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		468	N	N	0	N	00	N
46	20240112	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	19227215	8967	151.09	2125	2160	2120	2755	1485	2120	2144.22	0.01	0	-11	2136	2127	2116	2107	2096	2130	2110	6	635	100	1520	5	1	5730000	121	141.33	1.07	12	0.16	15.00	1985.00	2225	20230703	-4.72	1990	20230106	6.53	2160	-1.85	20240112	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		479	N	N	0	N	00	N
47	20240112	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	17183380	8016	135.06	2125	2160	2125	2755	1485	2120	2143.64	0.01	0	-11	2136	2127	2116	2107	2096	2130	2110	6	635	100	1520	5	1	5730000	123	143.00	1.08	12	0.14	15.00	1985.00	2225	20230703	-3.60	1990	20230106	7.79	2160	-0.69	20240112	2045	4.89	20240103	2225	-3.60	20230703	1990	7.79	20230119	0.10	N	435380	100	5 억		479	N	N	0	N	00	N
48	20240112	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	15361915	7168	120.78	2125	2160	2125	2755	1485	2120	2143.12	0.01	0	-5	2136	2127	2116	2107	2096	2130	2110	6	635	100	1520	5	1	5730000	123	143.33	1.08	12	0.13	15.00	1985.00	2225	20230703	-3.37	1990	20230106	8.04	2160	-0.46	20240112	2045	5.13	20240103	2225	-3.37	20230703	1990	8.04	20230119	0.10	N	435380	100	5 억		479	N	N	0	N	00	N
49	20240112	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	35	2	1.65	15288815	7134	120.20	2125	2160	2125	2755	1485	2120	2143.09	0.01	0	-3	2136	2127	2116	2107	2096	2130	2110	6	635	100	1520	5	1	5730000	123	143.67	1.09	12	0.12	15.00	1985.00	2225	20230703	-3.15	1990	20230106	8.29	2160	-0.23	20240112	2045	5.38	20240103	2225	-3.15	20230703	1990	8.29	20230119	0.10	N	435380	100	5 억		479	N	N	0	N	00	N
50	20240112	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	35	2	1.65	15288815	7134	120.20	2125	2160	2125	2755	1485	2120	2143.09	0.01	0	-3	2136	2127	2116	2107	2096	2130	2110	6	635	100	1520	5	1	5730000	123	143.67	1.09	12	0.12	15.00	1985.00	2225	20230703	-3.15	1990	20230106	8.29	2160	-0.23	20240112	2045	5.38	20240103	2225	-3.15	20230703	1990	8.29	20230119	0.10	N	435380	100	5 억		479	N	N	0	N	00	N
51	20240112	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	40	2	1.89	14713925	6867	115.70	2125	2160	2125	2755	1485	2120	2142.70	0.01	0	-5	2136	2127	2116	2107	2096	2130	2110	6	635	100	1520	5	1	5730000	124	144.00	1.09	12	0.12	15.00	1985.00	2225	20230703	-2.92	1990	20230106	8.54	2160	0.00	20240112	2045	5.62	20240103	2225	-2.92	20230703	1990	8.54	20230119	0.10	N	435380	100	5 억		479	N	N	0	N	00	N
52	20240112	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	55250	26	0.44	2125	2125	2125	2755	1485	2120	2125.00	0.01	0	-4	2136	2127	2116	2107	2096	2130	2110	6	635	100	1520	5	1	5730000	122	141.67	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.49	1990	20230106	6.78	2125	0.00	20240110	2045	3.91	20240103	2225	-4.49	20230703	1990	6.78	20230119	0.10	N	435380	100	5 억		479	N	N	0	N	00	N
53	20240112	091233	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	0.01	0	0	2136	2127	2116	2107	2096	2130	2110	6	635	100	1520	5	1	5730000	121	141.33	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.72	1990	20230106	6.53	2125	-0.24	20240110	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		479	N	N	0	N	00	N
54	20240111	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	12569970	5935	1313.05	2120	2125	2105	2760	1490	2125	2117.94	0.01	0	-21	2141	2132	2116	2107	2091	2137	2112	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.10	15.00	1985.00	2225	20230703	-4.72	1990	20230106	6.53	2125	0.00	20240110	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
55	20240111	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	12546650	5924	1310.62	2120	2125	2105	2760	1490	2125	2117.94	0.01	0	-21	2141	2132	2116	2107	2091	2137	2112	6	635	100	1530	5	1	5730000	121	140.67	1.06	12	0.10	15.00	1985.00	2225	20230703	-5.17	1990	20230106	6.03	2125	0.00	20240110	2045	3.18	20240103	2225	-5.17	20230703	1990	6.03	20230119	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
56	20240111	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	11394790	5377	1189.60	2120	2125	2105	2760	1490	2125	2119.17	0.01	0	-27	2141	2132	2116	2107	2091	2137	2112	6	635	100	1530	5	1	5730000	121	140.33	1.06	12	0.09	15.00	1985.00	2225	20230703	-5.39	1990	20230106	5.78	2125	0.00	20240110	2045	2.93	20240103	2225	-5.39	20230703	1990	5.78	20230119	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
57	20240111	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	9444630	4455	985.62	2120	2125	2120	2760	1490	2125	2120.01	0.01	0	-20	2141	2132	2116	2107	2091	2137	2112	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.08	15.00	1985.00	2225	20230703	-4.72	1990	20230106	6.53	2125	0.00	20240110	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
58	20240111	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5976310	2819	623.67	2120	2125	2120	2760	1490	2125	2120.01	0.01	0	-20	2141	2132	2116	2107	2091	2137	2112	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.05	15.00	1985.00	2225	20230703	-4.72	1990	20230106	6.53	2125	0.00	20240110	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
59	20240111	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4441430	2095	463.50	2120	2125	2120	2760	1490	2125	2120.01	0.01	0	-20	2141	2132	2116	2107	2091	2137	2112	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.04	15.00	1985.00	2225	20230703	-4.72	1990	20230106	6.53	2125	0.00	20240110	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
60	20240111	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4360840	2057	455.09	2120	2120	2120	2760	1490	2125	2120.00	0.01	0	-20	2141	2132	2116	2107	2091	2137	2112	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.04	15.00	1985.00	2225	20230703	-4.72	1990	20230106	6.53	2125	-0.24	20240110	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
61	20240111	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2120	1	0.22	2120	2120	2120	2760	1490	2125	2120.00	0.01	0	0	2141	2132	2116	2107	2091	2137	2112	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.72	1990	20230106	6.53	2125	-0.24	20240110	2045	3.67	20240103	2225	-4.72	20230703	1990	6.53	20230119	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
62	20240110	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	949360	452	9.23	2110	2125	2100	2720	1470	2095	2100.35	0.01	0	-3	2105	2100	2095	2090	2085	2102	2092	6	625	100	1500	5	1	5730000	122	141.67	1.07	12	0.01	15.00	1985.00	2225	20230703	-4.49	1990	20230106	6.78	2125	0.00	20240110	2045	3.91	20240103	2225	-4.49	20230703	1990	6.78	20230119	0.10	N	435380	100	5 억		503	N	N	0	N	00	N
63	20240110	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	945115	450	9.19	2110	2125	2100	2720	1470	2095	2100.26	0.01	0	-2	2105	2100	2095	2090	2085	2102	2092	6	625	100	1500	5	1	5730000	122	141.67	1.07	12	0.01	15.00	1985.00	2225	20230703	-4.49	1990	20230106	6.78	2125	0.00	20240110	2045	3.91	20240103	2225	-4.49	20230703	1990	6.78	20230119	0.10	N	435380	100	5 억		503	N	N	0	N	00	N
64	20240110	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	42050	20	0.41	2110	2110	2100	2720	1470	2095	2102.50	0.01	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1500	5	1	5730000	120	140.00	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.62	1990	20230106	5.53	2110	-0.47	20240110	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		503	N	N	0	N	00	N
65	20240110	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	39950	19	0.39	2110	2110	2100	2720	1470	2095	2102.63	0.01	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1500	5	1	5730000	120	140.00	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.62	1990	20230106	5.53	2110	-0.47	20240110	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		503	N	N	0	N	00	N
66	20240110	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	39950	19	0.39	2110	2110	2100	2720	1470	2095	2102.63	0.01	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1500	5	1	5730000	120	140.00	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.62	1990	20230106	5.53	2110	-0.47	20240110	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		503	N	N	0	N	00	N
67	20240110	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	39950	19	0.39	2110	2110	2100	2720	1470	2095	2102.63	0.01	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1500	5	1	5730000	120	140.00	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.62	1990	20230106	5.53	2110	-0.47	20240110	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		503	N	N	0	N	00	N
68	20240110	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.84	1990	20230106	5.28	2100	-0.24	20240108	2045	2.44	20240103	2225	-5.84	20230703	1990	5.28	20230119	0.10	N	435380	100	5 억		503	N	N	0	N	00	N
69	20240110	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.84	1990	20230106	5.28	2100	-0.24	20240108	2045	2.44	20240103	2225	-5.84	20230703	1990	5.28	20230119	0.10	N	435380	100	5 억		503	N	N	0	N	00	N
70	20240109	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10271140	4895	196.35	2090	2100	2090	2715	1465	2090	2098.29	0.01	0	-31	2110	2100	2090	2080	2070	2105	2085	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.09	15.00	1985.00	2225	20230703	-5.84	1990	20230106	5.28	2100	0.00	20240108	2045	2.44	20240103	2225	-5.84	20230703	1990	5.28	20230119	0.10	N	435380	100	5 억		534	N	N	0	N	00	N
71	20240109	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10055355	4792	192.22	2090	2100	2090	2715	1465	2090	2098.36	0.01	0	-31	2110	2100	2090	2080	2070	2105	2085	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.08	15.00	1985.00	2225	20230703	-5.84	1990	20230106	5.28	2100	0.00	20240108	2045	2.44	20240103	2225	-5.84	20230703	1990	5.28	20230119	0.10	N	435380	100	5 억		534	N	N	0	N	00	N
72	20240109	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	9843755	4691	188.17	2090	2100	2090	2715	1465	2090	2098.43	0.01	0	-28	2110	2100	2090	2080	2070	2105	2085	6	625	100	1500	5	1	5730000	120	140.00	1.06	12	0.08	15.00	1985.00	2225	20230703	-5.62	1990	20230106	5.53	2100	0.00	20240108	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		534	N	N	0	N	00	N
73	20240109	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	743165	355	14.24	2090	2100	2090	2715	1465	2090	2093.42	0.01	0	-26	2110	2100	2090	2080	2070	2105	2085	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.01	15.00	1985.00	2225	20230703	-5.84	1990	20230106	5.28	2100	0.00	20240108	2045	2.44	20240103	2225	-5.84	20230703	1990	5.28	20230119	0.10	N	435380	100	5 억		534	N	N	0	N	00	N
74	20240109	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	743165	355	14.24	2090	2100	2090	2715	1465	2090	2093.42	0.01	0	-26	2110	2100	2090	2080	2070	2105	2085	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.01	15.00	1985.00	2225	20230703	-5.84	1990	20230106	5.28	2100	0.00	20240108	2045	2.44	20240103	2225	-5.84	20230703	1990	5.28	20230119	0.10	N	435380	100	5 억		534	N	N	0	N	00	N
75	20240109	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	741070	354	14.20	2090	2100	2090	2715	1465	2090	2093.42	0.01	0	-25	2110	2100	2090	2080	2070	2105	2085	6	625	100	1500	5	1	5730000	120	140.00	1.06	12	0.01	15.00	1985.00	2225	20230703	-5.62	1990	20230106	5.53	2100	0.00	20240108	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		534	N	N	0	N	00	N
76	20240109	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	388790	186	7.46	2090	2095	2090	2715	1465	2090	2090.27	0.01	0	-19	2110	2100	2090	2080	2070	2105	2085	6	625	100	1500	5	1	5730000	120	139.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.07	1990	20230106	5.03	2100	-0.48	20240108	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230119	0.10	N	435380	100	5 억		534	N	N	0	N	00	N
77	20240109	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	142120	68	2.73	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	0	2110	2100	2090	2080	2070	2105	2085	6	625	100	1500	5	1	5730000	120	139.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.07	1990	20230106	5.03	2100	-0.48	20240108	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230119	0.10	N	435380	100	5 억		534	N	N	0	N	00	N
78	20240108	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5203520	2493	44.81	2080	2100	2080	2715	1465	2090	2087.25	0.01	0	-15	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5730000	120	139.33	1.05	12	0.04	15.00	1985.00	2225	20230703	-6.07	1990	20230106	5.03	2100	-0.48	20240108	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230119	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
79	20240108	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5203520	2493	44.81	2080	2100	2080	2715	1465	2090	2087.25	0.01	0	-15	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5730000	120	139.33	1.05	12	0.04	15.00	1985.00	2225	20230703	-6.07	1990	20230106	5.03	2100	-0.48	20240108	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230119	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
80	20240108	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5195155	2489	44.73	2080	2100	2080	2715	1465	2090	2087.25	0.01	0	-12	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.04	15.00	1985.00	2225	20230703	-5.84	1990	20230106	5.28	2100	-0.24	20240108	2045	2.44	20240103	2225	-5.84	20230703	1990	5.28	20230119	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
81	20240108	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1330430	636	11.43	2080	2100	2080	2715	1465	2090	2091.87	0.01	0	-10	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5730000	119	139.00	1.05	12	0.01	15.00	1985.00	2225	20230703	-6.29	1990	20230106	4.77	2100	-0.71	20240108	2045	1.96	20240103	2225	-6.29	20230703	1990	4.77	20230119	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
82	20240108	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1219675	583	10.48	2080	2100	2080	2715	1465	2090	2092.07	0.01	0	-6	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5730000	119	139.00	1.05	12	0.01	15.00	1985.00	2225	20230703	-6.29	1990	20230106	4.77	2100	-0.71	20240108	2045	1.96	20240103	2225	-6.29	20230703	1990	4.77	20230119	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
83	20240108	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1215505	581	10.44	2080	2100	2080	2715	1465	2090	2092.09	0.01	0	-4	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5730000	119	138.67	1.05	12	0.01	15.00	1985.00	2225	20230703	-6.52	1990	20230106	4.52	2100	-0.95	20240108	2045	1.71	20240103	2225	-6.52	20230703	1990	4.52	20230119	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
84	20240108	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1071930	512	9.20	2080	2100	2080	2715	1465	2090	2093.61	0.01	0	-3	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5730000	120	140.00	1.06	12	0.01	15.00	1985.00	2225	20230703	-5.62	1990	20230106	5.53	2100	0.00	20240108	2045	2.69	20240103	2225	-5.62	20230703	1990	5.53	20230119	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
85	20240108	091217	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	0.01	0	0	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5730000	120	139.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.07	1990	20230106	5.03	2090	0.00	20240102	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230119	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
86	20240105	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	11538795	5564	275.72	2075	2090	2060	2710	1460	2085	2073.83	0.01	0	1171	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	5730000	120	139.33	1.05	12	0.10	15.00	1985.00	2225	20230703	-6.07	1990	20230106	5.03	2090	0.00	20240102	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230106	0.10	N	435380	100	5 억		603	N	N	0	N	00	N
87	20240105	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	11096115	5352	265.21	2075	2090	2060	2710	1460	2085	2073.27	0.01	0	1131	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	5730000	120	139.33	1.05	12	0.09	15.00	1985.00	2225	20230703	-6.07	1990	20230106	5.03	2090	0.00	20240102	2045	2.20	20240103	2225	-6.07	20230703	1990	5.03	20230106	0.10	N	435380	100	5 억		603	N	N	0	N	00	N
88	20240105	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4214865	2030	100.59	2075	2080	2070	2710	1460	2085	2076.29	0.01	0	966	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	5730000	119	138.67	1.05	12	0.04	15.00	1985.00	2225	20230703	-6.52	1990	20230106	4.52	2090	-0.48	20240102	2045	1.71	20240103	2225	-6.52	20230703	1990	4.52	20230106	0.10	N	435380	100	5 억		603	N	N	0	N	00	N
89	20240105	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3832145	1846	91.48	2075	2080	2070	2710	1460	2085	2075.92	0.01	0	782	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	5730000	119	138.67	1.05	12	0.03	15.00	1985.00	2225	20230703	-6.52	1990	20230106	4.52	2090	-0.48	20240102	2045	1.71	20240103	2225	-6.52	20230703	1990	4.52	20230106	0.10	N	435380	100	5 억		603	N	N	0	N	00	N
90	20240105	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	3422385	1649	81.71	2075	2080	2070	2710	1460	2085	2075.43	0.01	0	585	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	5730000	119	138.00	1.04	12	0.03	15.00	1985.00	2225	20230703	-6.97	1990	20230106	4.02	2090	-0.96	20240102	2045	1.22	20240103	2225	-6.97	20230703	1990	4.02	20230106	0.10	N	435380	100	5 억		603	N	N	0	N	00	N
91	20240105	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2278875	1098	54.41	2075	2080	2075	2710	1460	2085	2075.48	0.01	0	397	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	5730000	119	138.33	1.05	12	0.02	15.00	1985.00	2225	20230703	-6.74	1990	20230106	4.27	2090	-0.72	20240102	2045	1.47	20240103	2225	-6.74	20230703	1990	4.27	20230106	0.10	N	435380	100	5 억		603	N	N	0	N	00	N
92	20240105	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	487625	235	11.65	2075	2075	2075	2710	1460	2085	2075.00	0.01	0	235	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	5730000	119	138.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.74	1990	20230106	4.27	2090	-0.72	20240102	2045	1.47	20240103	2225	-6.74	20230703	1990	4.27	20230106	0.10	N	435380	100	5 억		603	N	N	0	N	00	N
93	20240105	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	78850	38	1.88	2075	2075	2075	2710	1460	2085	2075.00	0.01	0	38	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	5730000	119	138.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.74	1990	20230106	4.27	2090	-0.72	20240102	2045	1.47	20240103	2225	-6.74	20230703	1990	4.27	20230106	0.10	N	435380	100	5 억		603	N	N	0	N	00	N
94	20240104	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	4197910	2018	15.97	2055	2085	2055	2670	1440	2055	2080.23	0.01	0	164	2088	2071	2058	2041	2028	2070	2040	6	615	100	1470	5	1	5730000	119	139.00	1.05	12	0.04	15.00	1985.00	2225	20230703	-6.29	1990	20230106	4.77	2090	-0.24	20240102	2045	1.96	20240103	2225	-6.29	20230703	1990	4.77	20230106	0.10	N	435380	100	5 억		440	N	N	0	N	00	N
95	20240104	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	4147875	1994	15.78	2055	2085	2055	2670	1440	2055	2080.18	0.01	0	165	2088	2071	2058	2041	2028	2070	2040	6	615	100	1470	5	1	5730000	119	139.00	1.05	12	0.03	15.00	1985.00	2225	20230703	-6.29	1990	20230106	4.77	2090	-0.24	20240102	2045	1.96	20240103	2225	-6.29	20230703	1990	4.77	20230106	0.10	N	435380	100	5 억		440	N	N	0	N	00	N
96	20240104	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	4143720	1992	15.76	2055	2085	2055	2670	1440	2055	2080.18	0.01	0	166	2088	2071	2058	2041	2028	2070	2040	6	615	100	1470	5	1	5730000	119	138.33	1.05	12	0.03	15.00	1985.00	2225	20230703	-6.74	1990	20230106	4.27	2090	-0.72	20240102	2045	1.47	20240103	2225	-6.74	20230703	1990	4.27	20230106	0.10	N	435380	100	5 억		440	N	N	0	N	00	N
97	20240104	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	3692945	1775	14.04	2055	2085	2055	2670	1440	2055	2080.53	0.01	0	149	2088	2071	2058	2041	2028	2070	2040	6	615	100	1470	5	1	5730000	119	138.33	1.05	12	0.03	15.00	1985.00	2225	20230703	-6.74	1990	20230106	4.27	2090	-0.72	20240102	2045	1.47	20240103	2225	-6.74	20230703	1990	4.27	20230106	0.10	N	435380	100	5 억		440	N	N	0	N	00	N
98	20240104	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	3692945	1775	14.04	2055	2085	2055	2670	1440	2055	2080.53	0.01	0	149	2088	2071	2058	2041	2028	2070	2040	6	615	100	1470	5	1	5730000	119	138.33	1.05	12	0.03	15.00	1985.00	2225	20230703	-6.74	1990	20230106	4.27	2090	-0.72	20240102	2045	1.47	20240103	2225	-6.74	20230703	1990	4.27	20230106	0.10	N	435380	100	5 억		440	N	N	0	N	00	N
99	20240104	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	3682570	1770	14.00	2055	2085	2055	2670	1440	2055	2080.55	0.01	0	144	2088	2071	2058	2041	2028	2070	2040	6	615	100	1470	5	1	5730000	119	138.33	1.05	12	0.03	15.00	1985.00	2225	20230703	-6.74	1990	20230106	4.27	2090	-0.72	20240102	2045	1.47	20240103	2225	-6.74	20230703	1990	4.27	20230106	0.10	N	435380	100	5 억		440	N	N	0	N	00	N
100	20240104	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	3163820	1520	12.03	2055	2085	2055	2670	1440	2055	2081.46	0.01	0	-1	2088	2071	2058	2041	2028	2070	2040	6	615	100	1470	5	1	5730000	119	139.00	1.05	12	0.03	15.00	1985.00	2225	20230703	-6.29	1990	20230106	4.77	2090	-0.24	20240102	2045	1.96	20240103	2225	-6.29	20230703	1990	4.77	20230106	0.10	N	435380	100	5 억		440	N	N	0	N	00	N
101	20240104	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2055	1	0.01	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	1	2088	2071	2058	2041	2028	2070	2040	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.64	1990	20230106	3.27	2090	-1.67	20240102	2045	0.49	20240103	2225	-7.64	20230703	1990	3.27	20230106	0.10	N	435380	100	5 억		440	N	N	0	N	00	N
102	20240103	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	25928225	12640	13890.11	2055	2075	2045	2680	1450	2065	2051.28	0.01	0	-12477	2105	2085	2070	2050	2035	2077	2042	6	615	100	1480	5	1	5730000	118	137.00	1.04	12	0.22	15.00	1985.00	2225	20230703	-7.64	1990	20230106	3.27	2090	-1.67	20240102	2045	0.49	20240103	2225	-7.64	20230703	1990	3.27	20230106	0.10	N	435380	100	5 억		470	N	N	0	N	00	N
103	20240103	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	25554215	12458	13690.11	2055	2075	2045	2680	1450	2065	2051.23	0.01	0	-12297	2105	2085	2070	2050	2035	2077	2042	6	615	100	1480	5	1	5730000	118	137.00	1.04	12	0.22	15.00	1985.00	2225	20230703	-7.64	1990	20230106	3.27	2090	-1.67	20240102	2045	0.49	20240103	2225	-7.64	20230703	1990	3.27	20230106	0.10	N	435380	100	5 억		470	N	N	0	N	00	N
104	20240103	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3811920	1854	2037.36	2055	2075	2055	2680	1450	2065	2056.05	0.01	0	-1759	2105	2085	2070	2050	2035	2077	2042	6	615	100	1480	5	1	5730000	118	137.00	1.04	12	0.03	15.00	1985.00	2225	20230703	-7.64	1990	20230106	3.27	2090	-1.67	20240102	2055	0.00	20240103	2225	-7.64	20230703	1990	3.27	20230106	0.10	N	435380	100	5 억		470	N	N	0	N	00	N
105	20240103	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2061855	1003	1102.20	2055	2075	2055	2680	1450	2065	2055.69	0.01	0	-910	2105	2085	2070	2050	2035	2077	2042	6	615	100	1480	5	1	5730000	118	137.00	1.04	12	0.02	15.00	1985.00	2225	20230703	-7.64	1990	20230106	3.27	2090	-1.67	20240102	2055	0.00	20240103	2225	-7.64	20230703	1990	3.27	20230106	0.10	N	435380	100	5 억		470	N	N	0	N	00	N
106	20240103	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	1535685	747	820.88	2055	2075	2055	2680	1450	2065	2055.80	0.01	0	-657	2105	2085	2070	2050	2035	2077	2042	6	615	100	1480	5	1	5730000	118	137.00	1.04	12	0.01	15.00	1985.00	2225	20230703	-7.64	1990	20230106	3.27	2090	-1.67	20240102	2055	0.00	20240103	2225	-7.64	20230703	1990	3.27	20230106	0.10	N	435380	100	5 억		470	N	N	0	N	00	N
107	20240103	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	986905	480	527.47	2055	2075	2055	2680	1450	2065	2056.05	0.01	0	-410	2105	2085	2070	2050	2035	2077	2042	6	615	100	1480	5	1	5730000	119	138.00	1.04	12	0.01	15.00	1985.00	2225	20230703	-6.97	1990	20230106	4.02	2090	-0.96	20240102	2055	0.73	20240103	2225	-6.97	20230703	1990	4.02	20230106	0.10	N	435380	100	5 억		470	N	N	0	N	00	N
108	20240103	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	446160	217	238.46	2055	2070	2055	2680	1450	2065	2056.04	0.01	0	-149	2105	2085	2070	2050	2035	2077	2042	6	615	100	1480	5	1	5730000	118	137.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.64	1990	20230106	3.27	2090	-1.67	20240102	2055	0.00	20240103	2225	-7.64	20230703	1990	3.27	20230106	0.10	N	435380	100	5 억		470	N	N	0	N	00	N
109	20240103	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2105	2085	2070	2050	2035	2077	2042	6	615	100	1480	5	1	5730000	118	137.67	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.19	1990	20230106	3.77	2090	-1.20	20240102	2055	0.49	20240102	2225	-7.19	20230703	1990	3.77	20230106	0.10	N	435380	100	5 억		470	N	N	0	N	00	N
110	20240102	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	188280	91	0.24	2090	2090	2055	2675	1445	2060	2069.01	0.01	0	13	2096	2077	2066	2047	2036	2075	2045	6	615	100	1480	5	1	5730000	118	137.67	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.19	1990	20230106	3.77	2090	-1.20	20240102	2055	0.49	20240102	2225	-7.19	20230703	1990	3.77	20230106	0.10	N	435380	100	5 억		457	N	N	0	N	00	N
111	20240102	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	153140	74	0.19	2090	2090	2055	2675	1445	2060	2069.46	0.01	0	8	2096	2077	2066	2047	2036	2075	2045	6	615	100	1480	5	1	5730000	119	138.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-6.97	1990	20230106	4.02	2090	-0.96	20240102	2055	0.73	20240102	2225	-6.97	20230703	1990	4.02	20230106	0.10	N	435380	100	5 억		457	N	N	0	N	00	N
112	20240102	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	153140	74	0.19	2090	2090	2055	2675	1445	2060	2069.46	0.01	0	8	2096	2077	2066	2047	2036	2075	2045	6	615	100	1480	5	1	5730000	119	138.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-6.97	1990	20230106	4.02	2090	-0.96	20240102	2055	0.73	20240102	2225	-6.97	20230703	1990	4.02	20230106	0.10	N	435380	100	5 억		457	N	N	0	N	00	N
113	20240102	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	12490	6	0.02	2090	2090	2080	2675	1445	2060	2081.67	0.01	0	0	2096	2077	2066	2047	2036	2075	2045	6	615	100	1480	5	1	5730000	119	138.67	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.52	1990	20230106	4.52	2090	-0.48	20240102	2080	0.00	20240102	2225	-6.52	20230703	1990	4.52	20230106	0.10	N	435380	100	5 억		457	N	N	0	N	00	N
114	20240102	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	12490	6	0.02	2090	2090	2080	2675	1445	2060	2081.67	0.01	0	0	2096	2077	2066	2047	2036	2075	2045	6	615	100	1480	5	1	5730000	119	138.67	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.52	1990	20230106	4.52	2090	-0.48	20240102	2080	0.00	20240102	2225	-6.52	20230703	1990	4.52	20230106	0.10	N	435380	100	5 억		457	N	N	0	N	00	N
115	20240102	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.00	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2096	2077	2066	2047	2036	2075	2045	6	615	100	1480	5	1	5730000	120	139.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.07	1990	20230106	5.03	2090	0.00	20240102	2090	0.00	20240102	2225	-6.07	20230703	1990	5.03	20230106	0.10	N	435380	100	5 억		457	N	N	0	N	00	N
116	20240102	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2096	2077	2066	2047	2036	2075	2045	6	615	100	1480	5	1	5730000	118	137.33	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.42	1990	20230106	3.52	0	0.00	0	0	0.00	0	2225	-7.42	20230703	1990	3.52	20230106	0.10	N	435380	100	5 억		457	N	N	0	N	00	N
117	20240102	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2096	2077	2066	2047	2036	2075	2045	6	615	100	1480	5	1	5730000	118	137.33	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.42	1990	20230106	3.52	0	0.00	0	0	0.00	0	2225	-7.42	20230703	1990	3.52	20230106	0.10	N	435380	100	5 억		457	N	N	0	N	00	N