KissMeData/454640/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	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6392055	3032	74.06	2085	2115	2085	2735	1475	2105	2108.20	0.05	0	-309	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2115	0.00	20240119	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2566	N	N	0	N	00	N
3	20240123	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4339400	2059	50.29	2085	2110	2085	2735	1475	2105	2107.53	0.05	0	-218	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-4.09	2000	20231124	5.50	2115	-0.24	20240119	2035	3.69	20240103	2200	-4.09	20230706	2000	5.50	20231124	0.00	N	454640	100	5 억		2566	N	N	0	N	00	N
4	20240123	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	571120	273	6.67	2085	2110	2085	2735	1475	2105	2092.01	0.05	0	-122	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2115	-0.95	20240119	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2566	N	N	0	N	00	N
5	20240123	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	95910	46	1.12	2085	2085	2085	2735	1475	2105	2085.00	0.05	0	-25	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2115	-1.42	20240119	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2566	N	N	0	N	00	N
6	20240119	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7344250	3507	96.96	2090	2115	2085	2730	1470	2100	2094.17	0.05	0	-1145	2123	2111	2098	2086	2073	2117	2092	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2115	-0.71	20240119	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2626	N	N	0	N	00	N
7	20240119	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7071550	3377	93.36	2090	2115	2085	2730	1470	2100	2094.03	0.05	0	-1123	2123	2111	2098	2086	2073	2117	2092	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2115	-0.95	20240119	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2626	N	N	0	N	00	N
8	20240119	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	5794585	2767	76.50	2090	2115	2085	2730	1470	2100	2094.18	0.05	0	-946	2123	2111	2098	2086	2073	2117	2092	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2115	-1.18	20240119	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2626	N	N	0	N	00	N
9	20240119	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	5196035	2480	68.57	2090	2115	2085	2730	1470	2100	2095.18	0.05	0	-761	2123	2111	2098	2086	2073	2117	2092	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2115	-1.42	20240119	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2626	N	N	0	N	00	N
10	20240119	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4645595	2216	61.27	2090	2115	2085	2730	1470	2100	2096.39	0.05	0	-581	2123	2111	2098	2086	2073	2117	2092	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2115	-0.95	20240119	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2626	N	N	0	N	00	N
11	20240119	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	4082560	1946	53.80	2090	2115	2085	2730	1470	2100	2097.92	0.05	0	-404	2123	2111	2098	2086	2073	2117	2092	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2115	-1.42	20240119	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2626	N	N	0	N	00	N
12	20240119	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2879675	1372	37.93	2090	2115	2085	2730	1470	2100	2098.89	0.05	0	-237	2123	2111	2098	2086	2073	2117	2092	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2115	-0.71	20240119	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2626	N	N	0	N	00	N
13	20240119	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	68970	33	0.91	2090	2090	2090	2730	1470	2100	2090.00	0.05	0	-14	2123	2111	2098	2086	2073	2117	2092	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2110	-0.95	20240118	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2626	N	N	0	N	00	N
14	20240118	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7573790	3617	3546.08	2090	2110	2085	2730	1470	2100	2093.94	0.05	0	-486	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2110	-0.47	20240118	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2747	N	N	0	N	00	N
15	20240118	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	7555010	3608	3537.25	2090	2110	2085	2730	1470	2100	2093.96	0.05	0	-478	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2110	-1.18	20240118	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2747	N	N	0	N	00	N
16	20240118	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6388435	3049	2989.22	2090	2110	2090	2730	1470	2100	2095.26	0.05	0	-380	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2110	-0.95	20240118	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2747	N	N	0	N	00	N
17	20240118	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4204385	2004	1964.71	2090	2110	2090	2730	1470	2100	2098.00	0.05	0	-294	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2110	-0.95	20240118	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2747	N	N	0	N	00	N
18	20240118	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4022555	1917	1879.41	2090	2110	2090	2730	1470	2100	2098.36	0.05	0	-207	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2110	-0.95	20240118	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2747	N	N	0	N	00	N
19	20240118	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	3465530	1651	1618.63	2090	2110	2090	2730	1470	2100	2099.05	0.05	0	-120	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2110	-0.95	20240118	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2747	N	N	0	N	00	N
20	20240118	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	487090	233	228.43	2090	2100	2090	2730	1470	2100	2090.52	0.05	0	-16	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2747	N	N	0	N	00	N
21	20240118	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.05	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2747	N	N	0	N	00	N
22	20240117	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	213925	102	0.34	2100	2100	2095	2730	1470	2100	2097.30	0.05	0	-2	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2749	N	N	0	N	00	N
23	20240117	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	213925	102	0.34	2100	2100	2095	2730	1470	2100	2097.30	0.05	0	-2	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2749	N	N	0	N	00	N
24	20240117	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	213925	102	0.34	2100	2100	2095	2730	1470	2100	2097.30	0.05	0	-2	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2749	N	N	0	N	00	N
25	20240117	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	211825	101	0.34	2100	2100	2095	2730	1470	2100	2097.28	0.05	0	-2	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2100	0.00	20240115	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2749	N	N	0	N	00	N
26	20240117	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	211825	101	0.34	2100	2100	2095	2730	1470	2100	2097.28	0.05	0	-2	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2100	0.00	20240115	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2749	N	N	0	N	00	N
27	20240117	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14700	7	0.02	2100	2100	2100	2730	1470	2100	2100.00	0.05	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2749	N	N	0	N	00	N
28	20240117	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4200	2	0.01	2100	2100	2100	2730	1470	2100	2100.00	0.05	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2749	N	N	0	N	00	N
29	20240117	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.05	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2749	N	N	0	N	00	N
30	20240116	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	63176310	30084	468.01	2100	2100	2095	2715	1465	2090	2100.00	0.05	0	-126	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2875	N	N	0	N	00	N
31	20240116	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	63111210	30053	467.53	2100	2100	2095	2715	1465	2090	2100.00	0.05	0	-126	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2875	N	N	0	N	00	N
32	20240116	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	63109110	30052	467.52	2100	2100	2095	2715	1465	2090	2100.00	0.05	0	-126	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2875	N	N	0	N	00	N
33	20240116	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	63109110	30052	467.52	2100	2100	2095	2715	1465	2090	2100.00	0.05	0	-126	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2875	N	N	0	N	00	N
34	20240116	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	63109110	30052	467.52	2100	2100	2095	2715	1465	2090	2100.00	0.05	0	-126	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2875	N	N	0	N	00	N
35	20240116	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	63004200	30002	466.74	2100	2100	2100	2715	1465	2090	2100.00	0.05	0	-126	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2875	N	N	0	N	00	N
36	20240116	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	63004200	30002	466.74	2100	2100	2100	2715	1465	2090	2100.00	0.05	0	-126	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2875	N	N	0	N	00	N
37	20240116	091300	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	0.05	0	0	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2100	-0.48	20240115	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2875	N	N	0	N	00	N
38	20240115	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13457605	6428	69.90	2095	2100	2080	2720	1470	2095	2093.59	0.05	0	24	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.12	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2100	-0.48	20240115	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2851	N	N	0	N	00	N
39	20240115	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	13182310	6296	68.46	2095	2100	2080	2720	1470	2095	2093.76	0.05	0	24	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.12	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2100	-0.71	20240115	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2851	N	N	0	N	00	N
40	20240115	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	12775775	6101	66.34	2095	2100	2080	2720	1470	2095	2094.05	0.05	0	25	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5401000	112	0.00	0.00	12	0.11	0.00	0.00	2200	20230706	-5.45	2000	20231124	4.00	2100	-0.95	20240115	2035	2.21	20240103	2200	-5.45	20230706	2000	4.00	20231124	0.00	N	454640	100	5 억		2851	N	N	0	N	00	N
41	20240115	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	12326470	5885	64.00	2095	2100	2080	2720	1470	2095	2094.56	0.05	0	25	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5401000	112	0.00	0.00	12	0.11	0.00	0.00	2200	20230706	-5.45	2000	20231124	4.00	2100	-0.95	20240115	2035	2.21	20240103	2200	-5.45	20230706	2000	4.00	20231124	0.00	N	454640	100	5 억		2851	N	N	0	N	00	N
42	20240115	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	7472570	3565	38.77	2095	2100	2095	2720	1470	2095	2096.09	0.05	0	23	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2100	-0.24	20240115	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2851	N	N	0	N	00	N
43	20240115	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	7101755	3388	36.84	2095	2100	2095	2720	1470	2095	2096.15	0.05	0	23	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2100	-0.24	20240115	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2851	N	N	0	N	00	N
44	20240115	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6722420	3207	34.87	2095	2100	2095	2720	1470	2095	2096.17	0.05	0	10	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2851	N	N	0	N	00	N
45	20240115	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	933430	445	4.84	2095	2100	2095	2720	1470	2095	2097.60	0.05	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2100	0.00	20240115	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2851	N	N	0	N	00	N
46	20240112	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	19212995	9196	194.75	2085	2095	2085	2710	1460	2085	2089.28	0.05	0	-20	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	5401000	113	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2095	0.00	20240111	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2871	N	N	0	N	00	N
47	20240112	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	18999805	9094	192.59	2085	2095	2085	2710	1460	2085	2089.27	0.05	0	-21	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	5401000	113	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2095	0.00	20240111	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2871	N	N	0	N	00	N
48	20240112	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17528500	8389	177.66	2085	2095	2085	2710	1460	2085	2089.46	0.05	0	-22	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	5401000	113	0.00	0.00	12	0.16	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2095	0.00	20240111	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2871	N	N	0	N	00	N
49	20240112	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	12100150	5789	122.60	2085	2095	2085	2710	1460	2085	2090.20	0.05	0	-22	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	5401000	113	0.00	0.00	12	0.11	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2095	0.00	20240111	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2871	N	N	0	N	00	N
50	20240112	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	10495030	5021	106.33	2085	2095	2085	2710	1460	2085	2090.23	0.05	0	-22	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	5401000	113	0.00	0.00	12	0.09	0.00	0.00	2200	20230706	-4.77	2000	20231124	4.75	2095	0.00	20240111	2035	2.95	20240103	2200	-4.77	20230706	2000	4.75	20231124	0.00	N	454640	100	5 억		2871	N	N	0	N	00	N
51	20240112	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3481950	1670	35.37	2085	2085	2085	2710	1460	2085	2085.00	0.05	0	-22	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2095	-0.48	20240111	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2871	N	N	0	N	00	N
52	20240112	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3067035	1471	31.15	2085	2085	2085	2710	1460	2085	2085.00	0.05	0	-24	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2095	-0.48	20240111	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2871	N	N	0	N	00	N
53	20240112	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.05	0	0	2105	2095	2085	2075	2065	2095	2075	5	625	100	1450	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2095	-0.48	20240111	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2871	N	N	0	N	00	N
54	20240111	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	9847140	4722	85.00	2085	2095	2075	2700	1460	2080	2085.37	0.05	0	103	2093	2086	2078	2071	2063	2090	2075	5	620	100	1450	5	1	5401000	113	0.00	0.00	12	0.09	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2095	-0.48	20240111	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2768	N	N	0	N	00	N
55	20240111	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8917295	4275	76.96	2085	2095	2075	2700	1460	2080	2085.92	0.05	0	88	2093	2086	2078	2071	2063	2090	2075	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-5.45	2000	20231124	4.00	2095	-0.72	20240111	2035	2.21	20240103	2200	-5.45	20230706	2000	4.00	20231124	0.00	N	454640	100	5 억		2768	N	N	0	N	00	N
56	20240111	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6866680	3289	59.21	2085	2095	2080	2700	1460	2080	2087.77	0.05	0	84	2093	2086	2078	2071	2063	2090	2075	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-5.45	2000	20231124	4.00	2095	-0.72	20240111	2035	2.21	20240103	2200	-5.45	20230706	2000	4.00	20231124	0.00	N	454640	100	5 억		2768	N	N	0	N	00	N
57	20240111	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6275960	3005	54.10	2085	2095	2080	2700	1460	2080	2088.51	0.05	0	84	2093	2086	2078	2071	2063	2090	2075	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-5.45	2000	20231124	4.00	2095	-0.72	20240111	2035	2.21	20240103	2200	-5.45	20230706	2000	4.00	20231124	0.00	N	454640	100	5 억		2768	N	N	0	N	00	N
58	20240111	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6065880	2904	52.28	2085	2095	2080	2700	1460	2080	2088.80	0.05	0	78	2093	2086	2078	2071	2063	2090	2075	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.45	2000	20231124	4.00	2095	-0.72	20240111	2035	2.21	20240103	2200	-5.45	20230706	2000	4.00	20231124	0.00	N	454640	100	5 억		2768	N	N	0	N	00	N
59	20240111	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6024280	2884	51.92	2085	2095	2080	2700	1460	2080	2088.86	0.05	0	78	2093	2086	2078	2071	2063	2090	2075	5	620	100	1450	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2095	-0.48	20240111	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2768	N	N	0	N	00	N
60	20240111	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6003430	2874	51.74	2085	2095	2080	2700	1460	2080	2088.88	0.05	0	78	2093	2086	2078	2071	2063	2090	2075	5	620	100	1450	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2095	-0.24	20240111	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2768	N	N	0	N	00	N
61	20240111	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1043440	500	9.00	2085	2090	2085	2700	1460	2080	2086.88	0.05	0	0	2093	2086	2078	2071	2063	2090	2075	5	620	100	1450	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-5.00	2000	20231124	4.50	2090	0.00	20240111	2035	2.70	20240103	2200	-5.00	20230706	2000	4.50	20231124	0.00	N	454640	100	5 억		2768	N	N	0	N	00	N
62	20240110	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	11542340	5555	43.95	2075	2085	2070	2695	1455	2075	2077.83	0.05	0	-489	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-5.45	2000	20231124	4.00	2085	-0.24	20240110	2035	2.21	20240103	2200	-5.45	20230706	2000	4.00	20231124	0.00	N	454640	100	5 억		2757	N	N	0	N	00	N
63	20240110	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	11155460	5369	42.48	2075	2085	2070	2695	1455	2075	2077.75	0.05	0	-491	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-5.45	2000	20231124	4.00	2085	-0.24	20240110	2035	2.21	20240103	2200	-5.45	20230706	2000	4.00	20231124	0.00	N	454640	100	5 억		2757	N	N	0	N	00	N
64	20240110	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	8442880	4068	32.19	2075	2085	2070	2695	1455	2075	2075.44	0.05	0	7	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5401000	113	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-5.23	2000	20231124	4.25	2085	0.00	20240110	2035	2.46	20240103	2200	-5.23	20230706	2000	4.25	20231124	0.00	N	454640	100	5 억		2757	N	N	0	N	00	N
65	20240110	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7402875	3568	28.23	2075	2075	2070	2695	1455	2075	2074.80	0.05	0	8	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-5.68	2000	20231124	3.75	2080	-0.24	20240108	2035	1.97	20240103	2200	-5.68	20230706	2000	3.75	20231124	0.00	N	454640	100	5 억		2757	N	N	0	N	00	N
66	20240110	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6365375	3068	24.28	2075	2075	2070	2695	1455	2075	2074.76	0.05	0	8	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-5.68	2000	20231124	3.75	2080	-0.24	20240108	2035	1.97	20240103	2200	-5.68	20230706	2000	3.75	20231124	0.00	N	454640	100	5 억		2757	N	N	0	N	00	N
67	20240110	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4822300	2324	18.39	2075	2075	2075	2695	1455	2075	2075.00	0.05	0	6	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-5.68	2000	20231124	3.75	2080	-0.24	20240108	2035	1.97	20240103	2200	-5.68	20230706	2000	3.75	20231124	0.00	N	454640	100	5 억		2757	N	N	0	N	00	N
68	20240110	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4150	2	0.02	2075	2075	2075	2695	1455	2075	2075.00	0.05	0	0	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.68	2000	20231124	3.75	2080	-0.24	20240108	2035	1.97	20240103	2200	-5.68	20230706	2000	3.75	20231124	0.00	N	454640	100	5 억		2757	N	N	0	N	00	N
69	20240110	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.05	0	0	2088	2081	2068	2061	2048	2085	2065	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.68	2000	20231124	3.75	2080	-0.24	20240108	2035	1.97	20240103	2200	-5.68	20230706	2000	3.75	20231124	0.00	N	454640	100	5 억		2757	N	N	0	N	00	N
70	20240109	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	26046620	12638	91.47	2065	2075	2055	2680	1450	2065	2060.98	0.05	0	-1	2095	2080	2065	2050	2035	2072	2042	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.23	0.00	0.00	2200	20230706	-5.68	2000	20231124	3.75	2080	-0.24	20240108	2035	1.97	20240103	2200	-5.68	20230706	2000	3.75	20231124	0.00	N	454640	100	5 억		2758	N	N	0	N	00	N
71	20240109	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	25589285	12416	89.86	2065	2075	2055	2680	1450	2065	2060.99	0.05	0	-1	2095	2080	2065	2050	2035	2072	2042	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.23	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2080	-0.96	20240108	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2758	N	N	0	N	00	N
72	20240109	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	20153775	9778	70.77	2065	2075	2055	2680	1450	2065	2061.13	0.05	0	-1	2095	2080	2065	2050	2035	2072	2042	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.18	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	2080	-0.72	20240108	2035	1.47	20240103	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2758	N	N	0	N	00	N
73	20240109	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	16776550	8140	58.91	2065	2075	2055	2680	1450	2065	2061.00	0.05	0	-1	2095	2080	2065	2050	2035	2072	2042	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.15	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2080	-0.96	20240108	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2758	N	N	0	N	00	N
74	20240109	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	7995435	3878	28.07	2065	2075	2055	2680	1450	2065	2061.74	0.05	0	-1	2095	2080	2065	2050	2035	2072	2042	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2080	-0.96	20240108	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2758	N	N	0	N	00	N
75	20240109	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4529515	2196	15.89	2065	2075	2055	2680	1450	2065	2062.62	0.05	0	-1	2095	2080	2065	2050	2035	2072	2042	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2080	-0.96	20240108	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2758	N	N	0	N	00	N
76	20240109	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	1151735	558	4.04	2065	2075	2055	2680	1450	2065	2064.04	0.05	0	-1	2095	2080	2065	2050	2035	2072	2042	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-5.68	2000	20231124	3.75	2080	-0.24	20240108	2035	1.97	20240103	2200	-5.68	20230706	2000	3.75	20231124	0.00	N	454640	100	5 억		2758	N	N	0	N	00	N
77	20240109	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4125	2	0.01	2065	2065	2060	2680	1450	2065	2062.50	0.05	0	0	2095	2080	2065	2050	2035	2072	2042	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2080	-0.96	20240108	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2758	N	N	0	N	00	N
78	20240108	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	28396010	13817	463.97	2070	2080	2050	2680	1450	2065	2055.15	0.05	0	-55	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.26	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	2080	-0.72	20240108	2035	1.47	20240103	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
79	20240108	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	28288650	13765	462.22	2070	2080	2050	2680	1450	2065	2055.11	0.05	0	-55	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.25	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2080	-0.96	20240108	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
80	20240108	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	28008915	13629	457.66	2070	2080	2050	2680	1450	2065	2055.10	0.05	0	31	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.25	0.00	0.00	2200	20230706	-6.59	2000	20231124	2.75	2080	-1.20	20240108	2035	0.98	20240103	2200	-6.59	20230706	2000	2.75	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
81	20240108	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	27782860	13519	453.96	2070	2080	2050	2680	1450	2065	2055.10	0.05	0	124	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.25	0.00	0.00	2200	20230706	-6.59	2000	20231124	2.75	2080	-1.20	20240108	2035	0.98	20240103	2200	-6.59	20230706	2000	2.75	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
82	20240108	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2554590	1234	41.44	2070	2080	2055	2680	1450	2065	2070.17	0.05	0	-215	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2080	-0.96	20240108	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
83	20240108	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2362995	1141	38.31	2070	2080	2055	2680	1450	2065	2070.99	0.05	0	-191	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2080	-0.96	20240108	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
84	20240108	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2059775	994	33.38	2070	2080	2055	2680	1450	2065	2072.21	0.05	0	-97	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2080	-0.96	20240108	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
85	20240108	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1061770	511	17.16	2070	2080	2070	2680	1450	2065	2077.83	0.05	0	-11	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-5.91	2000	20231124	3.50	2080	-0.48	20240108	2035	1.72	20240103	2200	-5.91	20230706	2000	3.50	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
86	20240105	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6149070	2978	54.29	2065	2075	2055	2680	1450	2065	2064.83	0.05	0	1108	2088	2076	2058	2046	2028	2082	2052	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	2075	-0.48	20240105	2035	1.47	20240103	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
87	20240105	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	6113965	2961	53.98	2065	2075	2055	2680	1450	2065	2064.83	0.05	0	1108	2088	2076	2058	2046	2028	2082	2052	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.91	2000	20231124	3.50	2075	-0.24	20240105	2035	1.72	20240103	2200	-5.91	20230706	2000	3.50	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
88	20240105	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	5142705	2490	45.40	2065	2075	2055	2680	1450	2065	2065.34	0.05	0	954	2088	2076	2058	2046	2028	2082	2052	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2075	-0.72	20240105	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
89	20240105	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4134535	2000	36.46	2065	2075	2055	2680	1450	2065	2067.27	0.05	0	775	2088	2076	2058	2046	2028	2082	2052	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2075	-0.72	20240105	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
90	20240105	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3083835	1490	27.16	2065	2075	2060	2680	1450	2065	2069.69	0.05	0	587	2088	2076	2058	2046	2028	2082	2052	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	2075	-0.48	20240105	2035	1.47	20240103	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
91	20240105	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2130450	1028	18.74	2065	2075	2065	2680	1450	2065	2072.42	0.05	0	254	2088	2076	2058	2046	2028	2082	2052	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	2075	-0.48	20240105	2035	1.47	20240103	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
92	20240105	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	119780	58	1.06	2065	2075	2065	2680	1450	2065	2065.17	0.05	0	56	2088	2076	2058	2046	2028	2082	2052	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.68	2000	20231124	3.75	2075	0.00	20240105	2035	1.97	20240103	2200	-5.68	20230706	2000	3.75	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
93	20240105	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8260	4	0.07	2065	2065	2065	2680	1450	2065	2065.00	0.05	0	3	2088	2076	2058	2046	2028	2082	2052	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	2070	-0.24	20240104	2035	1.47	20240103	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
94	20240104	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	11214330	5485	426.85	2060	2070	2040	2675	1445	2060	2044.55	0.05	0	892	2083	2071	2053	2041	2023	2077	2047	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	2070	-0.24	20240104	2035	1.47	20240103	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
95	20240104	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	11104885	5432	422.72	2060	2070	2040	2675	1445	2060	2044.35	0.05	0	892	2083	2071	2053	2041	2023	2077	2047	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-5.91	2000	20231124	3.50	2070	0.00	20240104	2035	1.72	20240103	2200	-5.91	20230706	2000	3.50	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
96	20240104	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	11003455	5383	418.91	2060	2070	2040	2675	1445	2060	2044.11	0.05	0	892	2083	2071	2053	2041	2023	2077	2047	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-5.91	2000	20231124	3.50	2070	0.00	20240104	2035	1.72	20240103	2200	-5.91	20230706	2000	3.50	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
97	20240104	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	10646085	5210	405.45	2060	2060	2040	2675	1445	2060	2043.39	0.05	0	880	2083	2071	2053	2041	2023	2077	2047	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2065	-0.24	20240103	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
98	20240104	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	10460690	5120	398.44	2060	2060	2040	2675	1445	2060	2043.10	0.05	0	790	2083	2071	2053	2041	2023	2077	2047	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.09	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2065	-0.24	20240103	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
99	20240104	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	10267050	5026	391.13	2060	2060	2040	2675	1445	2060	2042.79	0.05	0	696	2083	2071	2053	2041	2023	2077	2047	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.09	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2065	-0.24	20240103	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
100	20240104	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	10052860	4922	383.04	2060	2060	2040	2675	1445	2060	2042.43	0.05	0	592	2083	2071	2053	2041	2023	2077	2047	5	615	100	1440	5	1	5401000	110	0.00	0.00	12	0.09	0.00	0.00	2200	20230706	-7.27	2000	20231124	2.00	2065	-1.21	20240103	2035	0.25	20240103	2200	-7.27	20230706	2000	2.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
101	20240104	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	41200	20	1.56	2060	2060	2060	2675	1445	2060	2060.00	0.05	0	16	2083	2071	2053	2041	2023	2077	2047	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2065	-0.24	20240103	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
102	20240103	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	2620390	1285	23.83	2045	2065	2035	2655	1435	2045	2039.21	0.05	0	-656	2065	2055	2050	2040	2035	2052	2037	5	610	100	1430	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.36	2000	20231124	3.00	2065	-0.24	20240103	2035	1.23	20240103	2200	-6.36	20230706	2000	3.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
103	20240103	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	2525625	1239	22.98	2045	2050	2035	2655	1435	2045	2038.44	0.05	0	-656	2065	2055	2050	2040	2035	2052	2037	5	610	100	1430	5	1	5401000	110	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-7.50	2000	20231124	1.75	2060	-1.21	20240102	2035	0.00	20240103	2200	-7.50	20230706	2000	1.75	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
104	20240103	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	2107780	1034	19.18	2045	2045	2035	2655	1435	2045	2038.47	0.05	0	-549	2065	2055	2050	2040	2035	2052	2037	5	610	100	1430	5	1	5401000	110	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-7.50	2000	20231124	1.75	2060	-1.21	20240102	2035	0.00	20240103	2200	-7.50	20230706	2000	1.75	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
105	20240103	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	1649575	809	15.00	2045	2045	2035	2655	1435	2045	2039.03	0.05	0	-422	2065	2055	2050	2040	2035	2052	2037	5	610	100	1430	5	1	5401000	110	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-7.50	2000	20231124	1.75	2060	-1.21	20240102	2035	0.00	20240103	2200	-7.50	20230706	2000	1.75	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
106	20240103	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	1244205	610	11.31	2045	2045	2035	2655	1435	2045	2039.68	0.05	0	-299	2065	2055	2050	2040	2035	2052	2037	5	610	100	1430	5	1	5401000	110	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-7.27	2000	20231124	2.00	2060	-0.97	20240102	2035	0.25	20240103	2200	-7.27	20230706	2000	2.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
107	20240103	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	873485	428	7.94	2045	2045	2035	2655	1435	2045	2040.85	0.05	0	-187	2065	2055	2050	2040	2035	2052	2037	5	610	100	1430	5	1	5401000	110	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-7.27	2000	20231124	2.00	2060	-0.97	20240102	2035	0.25	20240103	2200	-7.27	20230706	2000	2.00	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
108	20240103	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	339080	166	3.08	2045	2045	2040	2655	1435	2045	2042.65	0.05	0	-78	2065	2055	2050	2040	2035	2052	2037	5	610	100	1430	5	1	5401000	110	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-7.05	2000	20231124	2.25	2060	-0.73	20240102	2040	0.25	20240103	2200	-7.05	20230706	2000	2.25	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
109	20240103	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.05	0	0	2065	2055	2050	2040	2035	2052	2037	5	610	100	1430	5	1	5401000	110	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-7.05	2000	20231124	2.25	2060	-0.73	20240102	2045	0.00	20240102	2200	-7.05	20230706	2000	2.25	20231124	0.00	N	454640	100	5 억		2754	N	N	0	N	00	N
110	20240102	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	11052965	5392	26.83	2060	2060	2045	2680	1450	2065	2049.88	0.05	0	-18	2095	2080	2055	2040	2015	2087	2047	5	615	100	1440	5	1	5401000	110	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-7.05	2000	20231124	2.25	2060	-0.73	20240102	2045	0.00	20240102	2200	-7.05	20230706	2000	2.25	20231124	0.00	N	454640	100	5 억		2772	N	N	0	N	00	N
111	20240102	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	11050920	5391	26.82	2060	2060	2045	2680	1450	2065	2049.88	0.05	0	-17	2095	2080	2055	2040	2015	2087	2047	5	615	100	1440	5	1	5401000	110	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-7.05	2000	20231124	2.25	2060	-0.73	20240102	2045	0.00	20240102	2200	-7.05	20230706	2000	2.25	20231124	0.00	N	454640	100	5 억		2772	N	N	0	N	00	N
112	20240102	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	10995705	5364	26.69	2060	2060	2045	2680	1450	2065	2049.91	0.05	0	0	2095	2080	2055	2040	2015	2087	2047	5	615	100	1440	5	1	5401000	110	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-7.05	2000	20231124	2.25	2060	-0.73	20240102	2045	0.00	20240102	2200	-7.05	20230706	2000	2.25	20231124	0.00	N	454640	100	5 억		2772	N	N	0	N	00	N
113	20240102	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	10719630	5229	26.02	2060	2060	2045	2680	1450	2065	2050.03	0.05	0	0	2095	2080	2055	2040	2015	2087	2047	5	615	100	1440	5	1	5401000	110	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-7.05	2000	20231124	2.25	2060	-0.73	20240102	2045	0.00	20240102	2200	-7.05	20230706	2000	2.25	20231124	0.00	N	454640	100	5 억		2772	N	N	0	N	00	N
114	20240102	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	7072685	3450	17.17	2060	2060	2050	2680	1450	2065	2050.05	0.05	0	0	2095	2080	2055	2040	2015	2087	2047	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-6.82	2000	20231124	2.50	2060	-0.49	20240102	2050	0.00	20240102	2200	-6.82	20230706	2000	2.50	20231124	0.00	N	454640	100	5 억		2772	N	N	0	N	00	N
115	20240102	111212	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	0.05	0	0	2095	2080	2055	2040	2015	2087	2047	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	0	0.00	0	0	0.00	0	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2772	N	N	0	N	00	N
116	20240102	101203	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	0.05	0	0	2095	2080	2055	2040	2015	2087	2047	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	0	0.00	0	0	0.00	0	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2772	N	N	0	N	00	N
117	20240102	091146	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	0.05	0	0	2095	2080	2055	2040	2015	2087	2047	5	615	100	1440	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.14	2000	20231124	3.25	0	0.00	0	0	0.00	0	2200	-6.14	20230706	2000	3.25	20231124	0.00	N	454640	100	5 억		2772	N	N	0	N	00	N