KissMeData/467930/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	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	94429960	43477	67.62	2170	2190	2160	2850	1540	2195	2171.95	0.72	0	-172	2218	2206	2188	2176	2158	2212	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	1.03	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		30381	N	N	0	N	00	N
3	20240123	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	62278795	28698	44.63	2170	2190	2160	2850	1540	2195	2170.14	0.72	0	-172	2218	2206	2188	2176	2158	2212	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.68	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		30381	N	N	0	N	00	N
4	20240123	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	53571545	24700	38.41	2170	2190	2160	2850	1540	2195	2168.89	0.72	0	-172	2218	2206	2188	2176	2158	2212	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.58	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		30381	N	N	0	N	00	N
5	20240123	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	2901615	1336	2.08	2170	2190	2170	2850	1540	2195	2171.87	0.72	0	-172	2218	2206	2188	2176	2158	2212	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		30381	N	N	0	N	00	N
6	20240119	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	33699925	15541	69.74	2170	2180	2165	2820	1520	2170	2168.45	0.78	0	-125	2190	2180	2170	2160	2150	2180	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.37	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		33164	N	N	0	N	00	N
7	20240119	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	31141625	14365	64.46	2170	2180	2165	2820	1520	2170	2167.88	0.78	0	-103	2190	2180	2170	2160	2150	2180	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.34	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		33164	N	N	0	N	00	N
8	20240119	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	29154130	13450	60.35	2170	2180	2165	2820	1520	2170	2167.59	0.78	0	-20	2190	2180	2170	2160	2150	2180	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.32	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		33164	N	N	0	N	00	N
9	20240119	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	28491030	13145	58.99	2170	2180	2165	2820	1520	2170	2167.44	0.78	0	-20	2190	2180	2170	2160	2150	2180	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.31	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		33164	N	N	0	N	00	N
10	20240119	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	20872040	9630	43.21	2170	2180	2165	2820	1520	2170	2167.40	0.78	0	-20	2190	2180	2170	2160	2150	2180	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.23	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		33164	N	N	0	N	00	N
11	20240119	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	14463590	6670	29.93	2170	2180	2165	2820	1520	2170	2168.45	0.78	0	-20	2190	2180	2170	2160	2150	2180	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	6260	20231222	-65.42	2040	20231222	6.13	2220	-2.48	20240112	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		33164	N	N	0	N	00	N
12	20240119	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8708560	4013	18.01	2170	2180	2170	2820	1520	2170	2170.09	0.78	0	-20	2190	2180	2170	2160	2150	2180	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.09	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		33164	N	N	0	N	00	N
13	20240119	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	36950	17	0.08	2170	2180	2170	2820	1520	2170	2173.53	0.78	0	-2	2190	2180	2170	2160	2150	2180	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		33164	N	N	0	N	00	N
14	20240118	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	48288395	22285	63.47	2170	2180	2160	2820	1520	2170	2166.86	0.79	0	-266	2200	2185	2165	2150	2130	2192	2157	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.53	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		33430	N	N	0	N	00	N
15	20240118	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	48056215	22178	63.17	2170	2180	2160	2820	1520	2170	2166.84	0.79	0	-264	2200	2185	2165	2150	2130	2192	2157	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.52	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		33430	N	N	0	N	00	N
16	20240118	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	45321420	20915	59.57	2170	2180	2160	2820	1520	2170	2166.93	0.79	0	-189	2200	2185	2165	2150	2130	2192	2157	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.49	0.00	0.00	6260	20231222	-65.42	2040	20231222	6.13	2220	-2.48	20240112	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		33430	N	N	0	N	00	N
17	20240118	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	36145155	16677	47.50	2170	2180	2160	2820	1520	2170	2167.37	0.79	0	-189	2200	2185	2165	2150	2130	2192	2157	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.39	0.00	0.00	6260	20231222	-65.42	2040	20231222	6.13	2220	-2.48	20240112	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		33430	N	N	0	N	00	N
18	20240118	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	28843235	13304	37.89	2170	2180	2165	2820	1520	2170	2168.01	0.79	0	-189	2200	2185	2165	2150	2130	2192	2157	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.31	0.00	0.00	6260	20231222	-65.42	2040	20231222	6.13	2220	-2.48	20240112	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		33430	N	N	0	N	00	N
19	20240118	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	16039020	7391	21.05	2170	2180	2165	2820	1520	2170	2170.07	0.79	0	-189	2200	2185	2165	2150	2130	2192	2157	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		33430	N	N	0	N	00	N
20	20240118	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	13638485	6286	17.90	2170	2180	2165	2820	1520	2170	2169.66	0.79	0	-189	2200	2185	2165	2150	2130	2192	2157	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.15	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		33430	N	N	0	N	00	N
21	20240118	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3628275	1672	4.76	2170	2180	2170	2820	1520	2170	2170.02	0.79	0	-56	2200	2185	2165	2150	2130	2192	2157	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		33430	N	N	0	N	00	N
22	20240117	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	75731690	35109	53.03	2160	2180	2145	2805	1515	2160	2157.04	0.79	0	-171	2210	2185	2170	2145	2130	2177	2137	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.83	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		33601	N	N	0	N	00	N
23	20240117	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	74099635	34354	51.89	2160	2180	2145	2805	1515	2160	2156.94	0.79	0	-148	2210	2185	2170	2145	2130	2177	2137	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.81	0.00	0.00	6260	20231222	-65.50	2040	20231222	5.88	2220	-2.70	20240112	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		33601	N	N	0	N	00	N
24	20240117	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	70974925	32908	49.71	2160	2180	2145	2805	1515	2160	2156.77	0.79	0	-111	2210	2185	2170	2145	2130	2177	2137	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.78	0.00	0.00	6260	20231222	-65.42	2040	20231222	6.13	2220	-2.48	20240112	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		33601	N	N	0	N	00	N
25	20240117	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	66900345	31026	46.86	2160	2180	2145	2805	1515	2160	2156.27	0.79	0	-111	2210	2185	2170	2145	2130	2177	2137	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.73	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		33601	N	N	0	N	00	N
26	20240117	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	48090490	22336	33.74	2160	2180	2145	2805	1515	2160	2153.05	0.79	0	-110	2210	2185	2170	2145	2130	2177	2137	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.53	0.00	0.00	6260	20231222	-65.58	2040	20231222	5.64	2220	-2.93	20240112	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		33601	N	N	0	N	00	N
27	20240117	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	45061215	20931	31.62	2160	2180	2145	2805	1515	2160	2152.85	0.79	0	-110	2210	2185	2170	2145	2130	2177	2137	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.49	0.00	0.00	6260	20231222	-65.50	2040	20231222	5.88	2220	-2.70	20240112	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		33601	N	N	0	N	00	N
28	20240117	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	42016100	19518	29.48	2160	2180	2145	2805	1515	2160	2152.68	0.79	0	-110	2210	2185	2170	2145	2130	2177	2137	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.46	0.00	0.00	6260	20231222	-65.50	2040	20231222	5.88	2220	-2.70	20240112	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		33601	N	N	0	N	00	N
29	20240117	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	2587780	1198	1.81	2160	2170	2160	2805	1515	2160	2160.08	0.79	0	-108	2210	2185	2170	2145	2130	2177	2137	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		33601	N	N	0	N	00	N
30	20240116	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	143423815	66204	223.80	2185	2195	2155	2840	1530	2185	2166.40	1.14	0	-14363	2238	2211	2193	2166	2148	2202	2157	4	655	100	1520	5	1	4230000	91	0.00	0.00	12	1.57	0.00	0.00	6260	20231222	-65.50	2040	20231222	5.88	2220	-2.70	20240112	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		48413	N	N	0	N	00	N
31	20240116	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	134947955	62280	210.53	2185	2195	2155	2840	1530	2185	2166.79	1.14	0	-14339	2238	2211	2193	2166	2148	2202	2157	4	655	100	1520	5	1	4230000	91	0.00	0.00	12	1.47	0.00	0.00	6260	20231222	-65.50	2040	20231222	5.88	2220	-2.70	20240112	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		48413	N	N	0	N	00	N
32	20240116	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	131479115	60681	205.13	2185	2195	2155	2840	1530	2185	2166.73	1.14	0	-14309	2238	2211	2193	2166	2148	2202	2157	4	655	100	1520	5	1	4230000	91	0.00	0.00	12	1.43	0.00	0.00	6260	20231222	-65.50	2040	20231222	5.88	2220	-2.70	20240112	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		48413	N	N	0	N	00	N
33	20240116	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	126353575	58313	197.12	2185	2195	2155	2840	1530	2185	2166.82	1.14	0	-14309	2238	2211	2193	2166	2148	2202	2157	4	655	100	1520	5	1	4230000	91	0.00	0.00	12	1.38	0.00	0.00	6260	20231222	-65.58	2040	20231222	5.64	2220	-2.93	20240112	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		48413	N	N	0	N	00	N
34	20240116	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	119709020	55235	186.72	2185	2195	2155	2840	1530	2185	2167.27	1.14	0	-14309	2238	2211	2193	2166	2148	2202	2157	4	655	100	1520	5	1	4230000	91	0.00	0.00	12	1.31	0.00	0.00	6260	20231222	-65.58	2040	20231222	5.64	2220	-2.93	20240112	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		48413	N	N	0	N	00	N
35	20240116	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	75601025	34831	117.74	2185	2195	2155	2840	1530	2185	2170.51	1.14	0	-14308	2238	2211	2193	2166	2148	2202	2157	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.82	0.00	0.00	6260	20231222	-65.42	2040	20231222	6.13	2220	-2.48	20240112	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		48413	N	N	0	N	00	N
36	20240116	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	68284740	31454	106.33	2185	2195	2155	2840	1530	2185	2170.94	1.14	0	-14308	2238	2211	2193	2166	2148	2202	2157	4	655	100	1520	5	1	4230000	91	0.00	0.00	12	0.74	0.00	0.00	6260	20231222	-65.50	2040	20231222	5.88	2220	-2.70	20240112	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		48413	N	N	0	N	00	N
37	20240116	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	7017620	3215	10.87	2185	2185	2180	2840	1530	2185	2182.77	1.14	0	272	2238	2211	2193	2166	2148	2202	2157	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2220	-1.58	20240112	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		48413	N	N	0	N	00	N
38	20240115	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	64546610	29561	32.37	2200	2220	2175	2860	1540	2200	2183.51	1.31	0	-7220	2266	2232	2186	2152	2106	2250	2170	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.70	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2220	0.00	20240112	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		55608	N	N	0	N	00	N
39	20240115	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	62885995	28801	31.53	2200	2220	2175	2860	1540	2200	2183.47	1.31	0	-7149	2266	2232	2186	2152	2106	2250	2170	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.68	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2220	0.00	20240112	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		55608	N	N	0	N	00	N
40	20240115	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	56055360	25676	28.11	2200	2220	2175	2860	1540	2200	2183.18	1.31	0	-7080	2266	2232	2186	2152	2106	2250	2170	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.61	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2220	0.00	20240112	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		55608	N	N	0	N	00	N
41	20240115	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	50372290	23073	25.26	2200	2220	2175	2860	1540	2200	2183.17	1.31	0	-7073	2266	2232	2186	2152	2106	2250	2170	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.55	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2220	0.00	20240112	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		55608	N	N	0	N	00	N
42	20240115	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	47147735	21596	23.64	2200	2220	2175	2860	1540	2200	2183.17	1.31	0	-7072	2266	2232	2186	2152	2106	2250	2170	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.51	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2220	0.00	20240112	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		55608	N	N	0	N	00	N
43	20240115	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	43422300	19891	21.78	2200	2220	2175	2860	1540	2200	2183.01	1.31	0	-7072	2266	2232	2186	2152	2106	2250	2170	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.47	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2220	0.00	20240112	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		55608	N	N	0	N	00	N
44	20240115	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	19021185	8691	9.52	2200	2220	2180	2860	1540	2200	2188.61	1.31	0	-2397	2266	2232	2186	2152	2106	2250	2170	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.21	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	0.00	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		55608	N	N	0	N	00	N
45	20240115	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	5210570	2381	2.61	2200	2220	2185	2860	1540	2200	2188.40	1.31	0	163	2266	2232	2186	2152	2106	2250	2170	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2220	0.00	20240112	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		55608	N	N	0	N	00	N
46	20240112	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	50	2	2.33	199308835	91306	199.67	2150	2220	2140	2795	1505	2150	2182.87	1.33	0	-287	2203	2176	2153	2126	2103	2175	2125	4	645	100	1500	5	1	4230000	93	0.00	0.00	12	2.16	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2220	-0.90	20240112	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		56468	N	N	0	N	00	N
47	20240112	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	55	2	2.56	195011060	89352	195.40	2150	2220	2140	2795	1505	2150	2182.50	1.33	0	-273	2203	2176	2153	2126	2103	2175	2125	4	645	100	1500	5	1	4230000	93	0.00	0.00	12	2.11	0.00	0.00	6260	20231222	-64.78	2040	20231222	8.09	2220	-0.68	20240112	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		56468	N	N	0	N	00	N
48	20240112	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	50	2	2.33	142530055	65533	143.31	2150	2210	2140	2795	1505	2150	2174.94	1.33	0	591	2203	2176	2153	2126	2103	2175	2125	4	645	100	1500	5	1	4230000	93	0.00	0.00	12	1.55	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2210	-0.45	20240112	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		56468	N	N	0	N	00	N
49	20240112	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	124607450	57359	125.44	2150	2210	2140	2795	1505	2150	2172.41	1.33	0	511	2203	2176	2153	2126	2103	2175	2125	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	1.36	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2210	-1.58	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		56468	N	N	0	N	00	N
50	20240112	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	93139210	43009	94.05	2150	2190	2140	2795	1505	2150	2165.57	1.33	0	495	2203	2176	2153	2126	2103	2175	2125	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	1.02	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2190	-0.46	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		56468	N	N	0	N	00	N
51	20240112	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	75896120	35120	76.80	2150	2185	2140	2795	1505	2150	2161.05	1.33	0	495	2203	2176	2153	2126	2103	2175	2125	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	0.83	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2185	-0.23	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		56468	N	N	0	N	00	N
52	20240112	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	60610195	28097	61.44	2150	2185	2140	2795	1505	2150	2157.18	1.33	0	496	2203	2176	2153	2126	2103	2175	2125	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	0.66	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2185	-0.46	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		56468	N	N	0	N	00	N
53	20240112	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	13867230	6477	14.16	2150	2155	2140	2795	1505	2150	2141.00	1.33	0	448	2203	2176	2153	2126	2103	2175	2125	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.15	0.00	0.00	6260	20231222	-65.81	2040	20231222	4.90	2180	-1.83	20240111	2075	3.13	20240102	6260	-65.81	20231222	2040	4.90	20231222	0.00	N	467930	100	4 억		56468	N	N	0	N	00	N
54	20240111	161249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	98095085	45718	94.36	2150	2180	2130	2795	1505	2150	2145.62	1.26	0	3371	2193	2171	2143	2121	2093	2182	2132	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	1.08	0.00	0.00	6260	20231222	-65.65	2040	20231222	5.39	2180	-1.38	20240111	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		53097	N	N	0	N	00	N
55	20240111	151258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	95204730	44370	91.58	2150	2180	2130	2795	1505	2150	2145.70	1.26	0	3294	2193	2171	2143	2121	2093	2182	2132	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	1.05	0.00	0.00	6260	20231222	-65.81	2040	20231222	4.90	2180	-1.83	20240111	2075	3.13	20240102	6260	-65.81	20231222	2040	4.90	20231222	0.00	N	467930	100	4 억		53097	N	N	0	N	00	N
56	20240111	141252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	89494685	41711	86.09	2150	2180	2130	2795	1505	2150	2145.59	1.26	0	3335	2193	2171	2143	2121	2093	2182	2132	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.99	0.00	0.00	6260	20231222	-65.65	2040	20231222	5.39	2180	-1.38	20240111	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		53097	N	N	0	N	00	N
57	20240111	131251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	84587785	39434	81.39	2150	2180	2130	2795	1505	2150	2145.05	1.26	0	3326	2193	2171	2143	2121	2093	2182	2132	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.93	0.00	0.00	6260	20231222	-65.58	2040	20231222	5.64	2180	-1.15	20240111	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		53097	N	N	0	N	00	N
58	20240111	121253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-5	5	-0.23	78776260	36734	75.82	2150	2180	2130	2795	1505	2150	2144.51	1.26	0	3167	2193	2171	2143	2121	2093	2182	2132	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.87	0.00	0.00	6260	20231222	-65.73	2040	20231222	5.15	2180	-1.61	20240111	2075	3.37	20240102	6260	-65.73	20231222	2040	5.15	20231222	0.00	N	467930	100	4 억		53097	N	N	0	N	00	N
59	20240111	111253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	71595605	33383	68.90	2150	2180	2130	2795	1505	2150	2144.67	1.26	0	3047	2193	2171	2143	2121	2093	2182	2132	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.79	0.00	0.00	6260	20231222	-65.58	2040	20231222	5.64	2180	-1.15	20240111	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		53097	N	N	0	N	00	N
60	20240111	101251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	39852005	18561	38.31	2150	2180	2130	2795	1505	2150	2147.08	1.26	0	1697	2193	2171	2143	2121	2093	2182	2132	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.44	0.00	0.00	6260	20231222	-65.58	2040	20231222	5.64	2180	-1.15	20240111	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		53097	N	N	0	N	00	N
61	20240111	091252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-15	5	-0.70	23396765	10950	22.60	2150	2150	2130	2795	1505	2150	2136.69	1.26	0	1786	2193	2171	2143	2121	2093	2182	2132	4	645	100	1500	5	1	4230000	90	0.00	0.00	12	0.26	0.00	0.00	6260	20231222	-65.89	2040	20231222	4.66	2165	-1.39	20240110	2075	2.89	20240102	6260	-65.89	20231222	2040	4.66	20231222	0.00	N	467930	100	4 억		53097	N	N	0	N	00	N
62	20240110	161247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	15	2	0.70	103611365	48421	43.19	2135	2165	2115	2775	1495	2135	2139.80	1.25	0	431	2158	2146	2128	2116	2098	2152	2122	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	1.14	0.00	0.00	6260	20231222	-65.65	2040	20231222	5.39	2165	-0.69	20240110	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		52717	N	N	0	N	00	N
63	20240110	151250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	15	2	0.70	101815525	47582	42.45	2135	2165	2115	2775	1495	2135	2139.79	1.25	0	431	2158	2146	2128	2116	2098	2152	2122	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	1.12	0.00	0.00	6260	20231222	-65.65	2040	20231222	5.39	2165	-0.69	20240110	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		52717	N	N	0	N	00	N
64	20240110	141252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	15	2	0.70	82755135	38663	34.49	2135	2165	2115	2775	1495	2135	2140.42	1.25	0	335	2158	2146	2128	2116	2098	2152	2122	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.91	0.00	0.00	6260	20231222	-65.65	2040	20231222	5.39	2165	-0.69	20240110	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		52717	N	N	0	N	00	N
65	20240110	131248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	74610135	34871	31.11	2135	2165	2115	2775	1495	2135	2139.60	1.25	0	335	2158	2146	2128	2116	2098	2152	2122	4	640	100	1490	5	1	4230000	90	0.00	0.00	12	0.82	0.00	0.00	6260	20231222	-65.89	2040	20231222	4.66	2165	-1.39	20240110	2075	2.89	20240102	6260	-65.89	20231222	2040	4.66	20231222	0.00	N	467930	100	4 억		52717	N	N	0	N	00	N
66	20240110	121251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	73438100	34323	30.62	2135	2165	2115	2775	1495	2135	2139.62	1.25	0	335	2158	2146	2128	2116	2098	2152	2122	4	640	100	1490	5	1	4230000	90	0.00	0.00	12	0.81	0.00	0.00	6260	20231222	-65.97	2040	20231222	4.41	2165	-1.62	20240110	2075	2.65	20240102	6260	-65.97	20231222	2040	4.41	20231222	0.00	N	467930	100	4 억		52717	N	N	0	N	00	N
67	20240110	111250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	15	2	0.70	55592530	25969	23.17	2135	2165	2115	2775	1495	2135	2140.73	1.25	0	215	2158	2146	2128	2116	2098	2152	2122	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.61	0.00	0.00	6260	20231222	-65.65	2040	20231222	5.39	2165	-0.69	20240110	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		52717	N	N	0	N	00	N
68	20240110	101247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	10	2	0.47	47132880	22027	19.65	2135	2165	2115	2775	1495	2135	2139.78	1.25	0	215	2158	2146	2128	2116	2098	2152	2122	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.52	0.00	0.00	6260	20231222	-65.73	2040	20231222	5.15	2165	-0.92	20240110	2075	3.37	20240102	6260	-65.73	20231222	2040	5.15	20231222	0.00	N	467930	100	4 억		52717	N	N	0	N	00	N
69	20240110	091248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	8718450	4107	3.66	2135	2135	2120	2775	1495	2135	2122.83	1.25	0	15	2158	2146	2128	2116	2098	2152	2122	4	640	100	1490	5	1	4230000	90	0.00	0.00	12	0.10	0.00	0.00	6260	20231222	-66.13	2040	20231222	3.92	2145	-1.17	20240108	2075	2.17	20240102	6260	-66.13	20231222	2040	3.92	20231222	0.00	N	467930	100	4 억		52717	N	N	0	N	00	N
70	20240109	161245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	15	2	0.71	237867140	112100	63.79	2120	2140	2110	2755	1485	2120	2121.92	1.29	0	28144	2173	2146	2118	2091	2063	2160	2105	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	2.65	0.00	0.00	6260	20231222	-65.89	2040	20231222	4.66	2145	-0.47	20240108	2075	2.89	20240102	6260	-65.89	20231222	2040	4.66	20231222	0.00	N	467930	100	4 억		54660	N	N	0	N	00	N
71	20240109	151247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	15	2	0.71	225983730	106534	60.63	2120	2140	2110	2755	1485	2120	2121.24	1.29	0	24041	2173	2146	2118	2091	2063	2160	2105	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	2.52	0.00	0.00	6260	20231222	-65.89	2040	20231222	4.66	2145	-0.47	20240108	2075	2.89	20240102	6260	-65.89	20231222	2040	4.66	20231222	0.00	N	467930	100	4 억		54660	N	N	0	N	00	N
72	20240109	141246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	15	2	0.71	195295320	92164	52.45	2120	2140	2110	2755	1485	2120	2119.00	1.29	0	11329	2173	2146	2118	2091	2063	2160	2105	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	2.18	0.00	0.00	6260	20231222	-65.89	2040	20231222	4.66	2145	-0.47	20240108	2075	2.89	20240102	6260	-65.89	20231222	2040	4.66	20231222	0.00	N	467930	100	4 억		54660	N	N	0	N	00	N
73	20240109	131245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	127606745	60264	34.29	2120	2140	2110	2755	1485	2120	2117.46	1.29	0	-1513	2173	2146	2118	2091	2063	2160	2105	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	1.42	0.00	0.00	6260	20231222	-66.21	2040	20231222	3.68	2145	-1.40	20240108	2075	1.93	20240102	6260	-66.21	20231222	2040	3.68	20231222	0.00	N	467930	100	4 억		54660	N	N	0	N	00	N
74	20240109	121256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	98595640	46535	26.48	2120	2140	2110	2755	1485	2120	2118.74	1.29	0	313	2173	2146	2118	2091	2063	2160	2105	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	1.10	0.00	0.00	6260	20231222	-66.13	2040	20231222	3.92	2145	-1.17	20240108	2075	2.17	20240102	6260	-66.13	20231222	2040	3.92	20231222	0.00	N	467930	100	4 억		54660	N	N	0	N	00	N
75	20240109	111250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	96816935	45696	26.00	2120	2140	2110	2755	1485	2120	2118.72	1.29	0	311	2173	2146	2118	2091	2063	2160	2105	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	1.08	0.00	0.00	6260	20231222	-66.13	2040	20231222	3.92	2145	-1.17	20240108	2075	2.17	20240102	6260	-66.13	20231222	2040	3.92	20231222	0.00	N	467930	100	4 억		54660	N	N	0	N	00	N
76	20240109	101246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	67572615	31880	18.14	2120	2140	2110	2755	1485	2120	2119.59	1.29	0	-207	2173	2146	2118	2091	2063	2160	2105	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.75	0.00	0.00	6260	20231222	-66.13	2040	20231222	3.92	2145	-1.17	20240108	2075	2.17	20240102	6260	-66.13	20231222	2040	3.92	20231222	0.00	N	467930	100	4 억		54660	N	N	0	N	00	N
77	20240109	091246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	10	2	0.47	21837345	10307	5.87	2120	2140	2110	2755	1485	2120	2118.69	1.29	0	-583	2173	2146	2118	2091	2063	2160	2105	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.24	0.00	0.00	6260	20231222	-65.97	2040	20231222	4.41	2145	-0.70	20240108	2075	2.65	20240102	6260	-65.97	20231222	2040	4.41	20231222	0.00	N	467930	100	4 억		54660	N	N	0	N	00	N
78	20240108	161243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	30	2	1.44	370289120	175140	149.54	2100	2145	2090	2715	1465	2090	2114.24	1.19	0	4181	2106	2097	2091	2082	2076	2102	2087	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	4.14	0.00	0.00	6260	20231222	-66.13	2040	20231222	3.92	2145	-1.17	20240108	2075	2.17	20240102	6260	-66.13	20231222	2040	3.92	20231222	0.00	N	467930	100	4 억		50478	N	N	0	N	00	N
79	20240108	151245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	35	2	1.67	356774015	168767	144.10	2100	2145	2090	2715	1465	2090	2114.00	1.19	0	4073	2106	2097	2091	2082	2076	2102	2087	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	3.99	0.00	0.00	6260	20231222	-66.05	2040	20231222	4.17	2145	-0.93	20240108	2075	2.41	20240102	6260	-66.05	20231222	2040	4.17	20231222	0.00	N	467930	100	4 억		50478	N	N	0	N	00	N
80	20240108	141244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	40	2	1.91	350956850	166030	141.76	2100	2145	2090	2715	1465	2090	2113.82	1.19	0	4013	2106	2097	2091	2082	2076	2102	2087	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	3.93	0.00	0.00	6260	20231222	-65.97	2040	20231222	4.41	2145	-0.70	20240108	2075	2.65	20240102	6260	-65.97	20231222	2040	4.41	20231222	0.00	N	467930	100	4 억		50478	N	N	0	N	00	N
81	20240108	131244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	45	2	2.15	328796050	155611	132.87	2100	2145	2090	2715	1465	2090	2112.94	1.19	0	4019	2106	2097	2091	2082	2076	2102	2087	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	3.68	0.00	0.00	6260	20231222	-65.89	2040	20231222	4.66	2145	-0.47	20240108	2075	2.89	20240102	6260	-65.89	20231222	2040	4.66	20231222	0.00	N	467930	100	4 억		50478	N	N	0	N	00	N
82	20240108	121244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	30	2	1.44	311721635	147608	126.03	2100	2145	2090	2715	1465	2090	2111.82	1.19	0	4025	2106	2097	2091	2082	2076	2102	2087	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	3.49	0.00	0.00	6260	20231222	-66.13	2040	20231222	3.92	2145	-1.17	20240108	2075	2.17	20240102	6260	-66.13	20231222	2040	3.92	20231222	0.00	N	467930	100	4 억		50478	N	N	0	N	00	N
83	20240108	111246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	25	2	1.20	290958365	137812	117.67	2100	2145	2090	2715	1465	2090	2111.27	1.19	0	4044	2106	2097	2091	2082	2076	2102	2087	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	3.26	0.00	0.00	6260	20231222	-66.21	2040	20231222	3.68	2145	-1.40	20240108	2075	1.93	20240102	6260	-66.21	20231222	2040	3.68	20231222	0.00	N	467930	100	4 억		50478	N	N	0	N	00	N
84	20240108	101245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	30	2	1.44	222210980	105437	90.03	2100	2120	2090	2715	1465	2090	2107.52	1.19	0	317	2106	2097	2091	2082	2076	2102	2087	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	2.49	0.00	0.00	6260	20231222	-66.13	2040	20231222	3.92	2120	0.00	20240108	2075	2.17	20240102	6260	-66.13	20231222	2040	3.92	20231222	0.00	N	467930	100	4 억		50478	N	N	0	N	00	N
85	20240108	091242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	5	2	0.24	21437375	10243	8.75	2100	2100	2090	2715	1465	2090	2092.88	1.19	0	-4764	2106	2097	2091	2082	2076	2102	2087	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.24	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	2110	-0.71	20240102	2075	0.96	20240102	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		50478	N	N	0	N	00	N
86	20240105	161242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	10	2	0.48	234188890	112000	62.94	2085	2100	2085	2700	1460	2080	2090.97	1.18	0	494	2106	2092	2086	2072	2066	2090	2070	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	2.65	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	-0.95	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		49984	N	N	0	N	00	N
87	20240105	151243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	223989220	107121	60.20	2085	2100	2085	2700	1460	2080	2090.99	1.18	0	-94	2106	2092	2086	2072	2066	2090	2070	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	2.53	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	2110	-0.71	20240102	2075	0.96	20240102	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		49984	N	N	0	N	00	N
88	20240105	141240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	10	2	0.48	198443070	94902	53.33	2085	2100	2085	2700	1460	2080	2091.03	1.18	0	-1350	2106	2092	2086	2072	2066	2090	2070	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	2.24	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	-0.95	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		49984	N	N	0	N	00	N
89	20240105	131242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	10	2	0.48	185766765	88826	49.92	2085	2100	2085	2700	1460	2080	2091.36	1.18	0	-1838	2106	2092	2086	2072	2066	2090	2070	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	2.10	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	-0.95	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		49984	N	N	0	N	00	N
90	20240105	121242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	5	2	0.24	164450795	78616	44.18	2085	2100	2085	2700	1460	2080	2091.82	1.18	0	-2835	2106	2092	2086	2072	2066	2090	2070	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.86	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	-1.18	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		49984	N	N	0	N	00	N
91	20240105	111239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	10	2	0.48	154350360	73784	41.46	2085	2100	2085	2700	1460	2080	2091.92	1.18	0	-2926	2106	2092	2086	2072	2066	2090	2070	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.74	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	-0.95	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		49984	N	N	0	N	00	N
92	20240105	101243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	5	2	0.24	113201815	54094	30.40	2085	2100	2085	2700	1460	2080	2092.69	1.18	0	6995	2106	2092	2086	2072	2066	2090	2070	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.28	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	-1.18	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		49984	N	N	0	N	00	N
93	20240105	091239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	26889030	12853	7.22	2085	2100	2085	2700	1460	2080	2092.04	1.18	0	1006	2106	2092	2086	2072	2066	2090	2070	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	0.30	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	2110	-0.71	20240102	2075	0.96	20240102	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		49984	N	N	0	N	00	N
94	20240104	161236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-5	5	-0.24	343444260	164817	123.02	2085	2100	2080	2710	1460	2085	2083.79	1.16	0	860	2121	2102	2091	2072	2061	2097	2067	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	3.90	0.00	0.00	6260	20231222	-66.77	2040	20231222	1.96	2110	-1.42	20240102	2075	0.24	20240102	6260	-66.77	20231222	2040	1.96	20231222	0.00	N	467930	100	4 억		49124	N	N	0	N	00	N
95	20240104	151239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	312303500	149846	111.84	2085	2100	2080	2710	1460	2085	2084.16	1.16	0	860	2121	2102	2091	2072	2061	2097	2067	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	3.54	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	-1.18	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		49124	N	N	0	N	00	N
96	20240104	141238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	246685895	118317	88.31	2085	2100	2080	2710	1460	2085	2084.96	1.16	0	839	2121	2102	2091	2072	2061	2097	2067	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	2.80	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	-0.95	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		49124	N	N	0	N	00	N
97	20240104	131239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	204590850	98117	73.23	2085	2100	2080	2710	1460	2085	2085.17	1.16	0	839	2121	2102	2091	2072	2061	2097	2067	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	2.32	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	-0.95	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		49124	N	N	0	N	00	N
98	20240104	121234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	155549655	74607	55.69	2085	2100	2080	2710	1460	2085	2084.92	1.16	0	839	2121	2102	2091	2072	2061	2097	2067	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	1.76	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	-1.18	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		49124	N	N	0	N	00	N
99	20240104	111235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	140827350	67549	50.42	2085	2100	2080	2710	1460	2085	2084.82	1.16	0	839	2121	2102	2091	2072	2061	2097	2067	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	1.60	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	-1.18	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		49124	N	N	0	N	00	N
100	20240104	101234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	100458695	48176	35.96	2085	2100	2080	2710	1460	2085	2085.24	1.16	0	785	2121	2102	2091	2072	2061	2097	2067	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	1.14	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	-1.18	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		49124	N	N	0	N	00	N
101	20240104	091238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	29082605	13945	10.41	2085	2100	2085	2710	1460	2085	2085.52	1.16	0	586	2121	2102	2091	2072	2061	2097	2067	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.33	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	-1.18	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		49124	N	N	0	N	00	N
102	20240103	161234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	275017240	131552	74.03	2095	2110	2080	2715	1465	2090	2090.58	1.00	0	6966	2126	2107	2091	2072	2056	2100	2065	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	3.11	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	0.00	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		42158	N	N	0	N	00	N
103	20240103	151232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	260017305	124359	69.98	2095	2110	2080	2715	1465	2090	2090.86	1.00	0	6835	2126	2107	2091	2072	2056	2100	2065	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	2.94	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	0.00	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		42158	N	N	0	N	00	N
104	20240103	141231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	204012570	97558	54.90	2095	2110	2080	2715	1465	2090	2091.19	1.00	0	6746	2126	2107	2091	2072	2056	2100	2065	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	2.31	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	0.00	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		42158	N	N	0	N	00	N
105	20240103	131231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	185672415	88782	49.96	2095	2110	2080	2715	1465	2090	2091.33	1.00	0	6686	2126	2107	2091	2072	2056	2100	2065	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	2.10	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	0.00	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		42158	N	N	0	N	00	N
106	20240103	121235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	160238920	76619	43.12	2095	2110	2080	2715	1465	2090	2091.37	1.00	0	6597	2126	2107	2091	2072	2056	2100	2065	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.81	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	0.00	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		42158	N	N	0	N	00	N
107	20240103	111230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	129516940	61909	34.84	2095	2110	2080	2715	1465	2090	2092.05	1.00	0	6597	2126	2107	2091	2072	2056	2100	2065	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.46	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	0.00	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		42158	N	N	0	N	00	N
108	20240103	101230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	104374630	49866	28.06	2095	2110	2080	2715	1465	2090	2093.10	1.00	0	6207	2126	2107	2091	2072	2056	2100	2065	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.18	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2110	0.00	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		42158	N	N	0	N	00	N
109	20240103	091230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	15	2	0.72	28400085	13485	7.59	2095	2110	2095	2715	1465	2090	2106.05	1.00	0	1906	2126	2107	2091	2072	2056	2100	2065	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.32	0.00	0.00	6260	20231222	-66.37	2040	20231222	3.19	2110	0.00	20240102	2075	1.45	20240102	6260	-66.37	20231222	2040	3.19	20231222	0.00	N	467930	100	4 억		42158	N	N	0	N	00	N
110	20240102	161228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-5	5	-0.24	368503675	176958	59.44	2095	2110	2075	2720	1470	2095	2082.44	1.21	0	-8720	2151	2122	2096	2067	2041	2137	2082	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	4.18	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	-0.95	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
111	20240102	151227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-5	5	-0.24	359141095	172479	57.94	2095	2110	2075	2720	1470	2095	2082.23	1.21	0	-8719	2151	2122	2096	2067	2041	2137	2082	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	4.08	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2110	-0.95	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
112	20240102	141227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-5	5	-0.24	322221035	154903	52.03	2095	2100	2075	2720	1470	2095	2080.15	1.21	0	-8719	2151	2122	2096	2067	2041	2137	2082	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	3.66	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2100	-0.48	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
113	20240102	131220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-15	5	-0.72	295808445	142240	47.78	2095	2095	2075	2720	1470	2095	2079.64	1.21	0	-8645	2151	2122	2096	2067	2041	2137	2082	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	3.36	0.00	0.00	6260	20231222	-66.77	2040	20231222	1.96	2095	-0.72	20240102	2075	0.24	20240102	6260	-66.77	20231222	2040	1.96	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
114	20240102	121221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-10	5	-0.48	277039430	133209	44.75	2095	2095	2075	2720	1470	2095	2079.74	1.21	0	-8644	2151	2122	2096	2067	2041	2137	2082	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	3.15	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	2095	-0.48	20240102	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
115	20240102	111219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-5	5	-0.24	152426370	73197	24.59	2095	2095	2075	2720	1470	2095	2082.41	1.21	0	-9143	2151	2122	2096	2067	2041	2137	2082	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.73	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	2095	-0.24	20240102	2075	0.72	20240102	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
116	20240102	101210	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-15	5	-0.72	89580765	43000	14.44	2095	2095	2075	2720	1470	2095	2083.27	1.21	0	70	2151	2122	2096	2067	2041	2137	2082	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.02	0.00	0.00	6260	20231222	-66.77	2040	20231222	1.96	2095	-0.72	20240102	2075	0.24	20240102	6260	-66.77	20231222	2040	1.96	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
117	20240102	091153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	1.21	0	0	2151	2122	2096	2067	2041	2137	2082	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	0	0.00	0	0	0.00	0	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N