KissMeData/078070/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	120644	57	100.00	KOSDAQ		금융	N	N	N	N		N	13150	150	2	1.15	34568480	2660	30.27	12830	13280	12830	16900	9100	13000	12995.67	3.73	0	8	13560	13280	13140	12860	12720	13210	12790	103	3900	500	9360	10	1	18696628	2459	16.86	1.00	12	0.01	780.00	13120.00	16500	20230117	-20.30	11560	20230822	13.75	13630	-3.52	20240118	12520	5.03	20240104	16400	-19.82	20230127	11560	13.75	20230822	1.09	N	078070	500	103 억		697638	N	N	0	N	00	N
3	20240123	110642	57	100.00	KOSDAQ		금융	N	N	N	N		N	13240	240	2	1.85	30438340	2346	26.70	12830	13280	12830	16900	9100	13000	12974.57	3.73	0	-20	13560	13280	13140	12860	12720	13210	12790	103	3900	500	9360	10	1	18696628	2475	16.97	1.01	12	0.01	780.00	13120.00	16500	20230117	-19.76	11560	20230822	14.53	13630	-2.86	20240118	12520	5.75	20240104	16400	-19.27	20230127	11560	14.53	20230822	1.09	N	078070	500	103 억		697638	N	N	0	N	00	N
4	20240123	100642	57	100.00	KOSDAQ		금융	N	N	N	N		N	13150	150	2	1.15	25163970	1946	22.14	12830	13280	12830	16900	9100	13000	12931.13	3.73	0	-11	13560	13280	13140	12860	12720	13210	12790	103	3900	500	9360	10	1	18696628	2459	16.86	1.00	12	0.01	780.00	13120.00	16500	20230117	-20.30	11560	20230822	13.75	13630	-3.52	20240118	12520	5.03	20240104	16400	-19.82	20230127	11560	13.75	20230822	1.09	N	078070	500	103 억		697638	N	N	0	N	00	N
5	20240123	090643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-30	5	-0.23	16758620	1304	14.84	12830	13000	12830	16900	9100	13000	12851.70	3.73	0	35	13560	13280	13140	12860	12720	13210	12790	103	3900	500	9360	10	1	18696628	2425	16.63	0.99	12	0.01	780.00	13120.00	16500	20230117	-21.39	11560	20230822	12.20	13630	-4.84	20240118	12520	3.59	20240104	16400	-20.91	20230127	11560	12.20	20230822	1.09	N	078070	500	103 억		697638	N	N	0	N	00	N
6	20240119	160638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13380	-30	5	-0.22	64473840	4812	27.84	13370	13620	13260	17430	9390	13410	13398.67	3.73	0	171	13816	13612	13426	13222	13036	13715	13325	103	4020	500	9650	10	1	18696628	2502	17.15	1.02	12	0.03	780.00	13120.00	16500	20230117	-18.91	11560	20230822	15.74	13630	-1.83	20240118	12520	6.87	20240104	16400	-18.41	20230127	11560	15.74	20230822	1.08	N	078070	500	103 억		697294	N	N	0	N	00	N
7	20240119	150640	57	100.00	KOSDAQ		금융	N	N	N	N		N	13340	-70	5	-0.52	54281050	4049	23.43	13370	13620	13260	17430	9390	13410	13406.04	3.73	0	187	13816	13612	13426	13222	13036	13715	13325	103	4020	500	9650	10	1	18696628	2494	17.10	1.02	12	0.02	780.00	13120.00	16500	20230117	-19.15	11560	20230822	15.40	13630	-2.13	20240118	12520	6.55	20240104	16400	-18.66	20230127	11560	15.40	20230822	1.08	N	078070	500	103 억		697294	N	N	0	N	00	N
8	20240119	140639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13290	-120	5	-0.89	49385180	3681	21.30	13370	13620	13260	17430	9390	13410	13416.24	3.73	0	204	13816	13612	13426	13222	13036	13715	13325	103	4020	500	9650	10	1	18696628	2485	17.04	1.01	12	0.02	780.00	13120.00	16500	20230117	-19.45	11560	20230822	14.97	13630	-2.49	20240118	12520	6.15	20240104	16400	-18.96	20230127	11560	14.97	20230822	1.08	N	078070	500	103 억		697294	N	N	0	N	00	N
9	20240119	130639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13350	-60	5	-0.45	48081020	3583	20.73	13370	13620	13260	17430	9390	13410	13419.21	3.73	0	210	13816	13612	13426	13222	13036	13715	13325	103	4020	500	9650	10	1	18696628	2496	17.12	1.02	12	0.02	780.00	13120.00	16500	20230117	-19.09	11560	20230822	15.48	13630	-2.05	20240118	12520	6.63	20240104	16400	-18.60	20230127	11560	15.48	20230822	1.08	N	078070	500	103 억		697294	N	N	0	N	00	N
10	20240119	120642	57	100.00	KOSDAQ		금융	N	N	N	N		N	13270	-140	5	-1.04	45544850	3392	19.63	13370	13620	13270	17430	9390	13410	13427.14	3.73	0	172	13816	13612	13426	13222	13036	13715	13325	103	4020	500	9650	10	1	18696628	2481	17.01	1.01	12	0.02	780.00	13120.00	16500	20230117	-19.58	11560	20230822	14.79	13630	-2.64	20240118	12520	5.99	20240104	16400	-19.09	20230127	11560	14.79	20230822	1.08	N	078070	500	103 억		697294	N	N	0	N	00	N
11	20240119	110641	57	100.00	KOSDAQ		금융	N	N	N	N		N	13390	-20	5	-0.15	24913200	1843	10.66	13370	13620	13370	17430	9390	13410	13517.74	3.73	0	-5	13816	13612	13426	13222	13036	13715	13325	103	4020	500	9650	10	1	18696628	2503	17.17	1.02	12	0.01	780.00	13120.00	16500	20230117	-18.85	11560	20230822	15.83	13630	-1.76	20240118	12520	6.95	20240104	16400	-18.35	20230127	11560	15.83	20230822	1.08	N	078070	500	103 억		697294	N	N	0	N	00	N
12	20240119	100645	57	100.00	KOSDAQ		금융	N	N	N	N		N	13540	130	2	0.97	20518090	1516	8.77	13370	13620	13370	17430	9390	13410	13534.36	3.73	0	-1	13816	13612	13426	13222	13036	13715	13325	103	4020	500	9650	10	1	18696628	2532	17.36	1.03	12	0.01	780.00	13120.00	16500	20230117	-17.94	11560	20230822	17.13	13630	-0.66	20240118	12520	8.15	20240104	16400	-17.44	20230127	11560	17.13	20230822	1.08	N	078070	500	103 억		697294	N	N	0	N	00	N
13	20240119	090638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13570	160	2	1.19	1676500	125	0.72	13370	13620	13370	17430	9390	13410	13412.00	3.73	0	-7	13816	13612	13426	13222	13036	13715	13325	103	4020	500	9650	10	1	18696628	2537	17.40	1.03	12	0.00	780.00	13120.00	16500	20230117	-17.76	11560	20230822	17.39	13630	-0.44	20240118	12520	8.39	20240104	16400	-17.26	20230127	11560	17.39	20230822	1.08	N	078070	500	103 억		697294	N	N	0	N	00	N
14	20240118	160637	57	100.00	KOSDAQ		금융	N	N	N	N		N	13410	170	2	1.28	230982440	17218	206.43	13240	13630	13240	17210	9270	13240	13415.17	3.73	0	476	13380	13310	13180	13110	12980	13345	13145	103	3970	500	9530	10	1	18696628	2507	17.19	1.02	12	0.09	780.00	13120.00	16500	20230112	-18.73	11560	20230822	16.00	13630	-1.61	20240118	12520	7.11	20240104	16400	-18.23	20230127	11560	16.00	20230822	1.09	N	078070	500	103 억		696817	N	N	0	N	00	N
15	20240118	150638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13500	260	2	1.96	212138250	15815	189.61	13240	13630	13240	17210	9270	13240	13413.74	3.73	0	349	13380	13310	13180	13110	12980	13345	13145	103	3970	500	9530	10	1	18696628	2524	17.31	1.03	12	0.08	780.00	13120.00	16500	20230112	-18.18	11560	20230822	16.78	13630	-0.95	20240118	12520	7.83	20240104	16400	-17.68	20230127	11560	16.78	20230822	1.09	N	078070	500	103 억		696817	N	N	0	N	00	N
16	20240118	140639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13400	160	2	1.21	105950010	7949	95.30	13240	13400	13240	17210	9270	13240	13328.72	3.73	0	196	13380	13310	13180	13110	12980	13345	13145	103	3970	500	9530	10	1	18696628	2505	17.18	1.02	12	0.04	780.00	13120.00	16500	20230112	-18.79	11560	20230822	15.92	13400	0.00	20240118	12520	7.03	20240104	16400	-18.29	20230127	11560	15.92	20230822	1.09	N	078070	500	103 억		696817	N	N	0	N	00	N
17	20240118	130638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13350	110	2	0.83	89253120	6699	80.31	13240	13400	13240	17210	9270	13240	13323.35	3.73	0	198	13380	13310	13180	13110	12980	13345	13145	103	3970	500	9530	10	1	18696628	2496	17.12	1.02	12	0.04	780.00	13120.00	16500	20230112	-19.09	11560	20230822	15.48	13400	-0.37	20240118	12520	6.63	20240104	16400	-18.60	20230127	11560	15.48	20230822	1.09	N	078070	500	103 억		696817	N	N	0	N	00	N
18	20240118	120639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13360	120	2	0.91	81133800	6090	73.01	13240	13400	13240	17210	9270	13240	13322.46	3.73	0	187	13380	13310	13180	13110	12980	13345	13145	103	3970	500	9530	10	1	18696628	2498	17.13	1.02	12	0.03	780.00	13120.00	16500	20230112	-19.03	11560	20230822	15.57	13400	-0.30	20240118	12520	6.71	20240104	16400	-18.54	20230127	11560	15.57	20230822	1.09	N	078070	500	103 억		696817	N	N	0	N	00	N
19	20240118	110639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13370	130	2	0.98	68783940	5165	61.92	13240	13400	13240	17210	9270	13240	13317.32	3.73	0	187	13380	13310	13180	13110	12980	13345	13145	103	3970	500	9530	10	1	18696628	2500	17.14	1.02	12	0.03	780.00	13120.00	16500	20230112	-18.97	11560	20230822	15.66	13400	-0.22	20240118	12520	6.79	20240104	16400	-18.48	20230127	11560	15.66	20230822	1.09	N	078070	500	103 억		696817	N	N	0	N	00	N
20	20240118	100636	57	100.00	KOSDAQ		금융	N	N	N	N		N	13340	100	2	0.76	61455510	4617	55.35	13240	13360	13240	17210	9270	13240	13310.70	3.73	0	174	13380	13310	13180	13110	12980	13345	13145	103	3970	500	9530	10	1	18696628	2494	17.10	1.02	12	0.02	780.00	13120.00	16500	20230112	-19.15	11560	20230822	15.40	13360	-0.15	20240118	12520	6.55	20240104	16400	-18.66	20230127	11560	15.40	20230822	1.09	N	078070	500	103 억		696817	N	N	0	N	00	N
21	20240118	090637	57	100.00	KOSDAQ		금융	N	N	N	N		N	13270	30	2	0.23	4700400	355	4.26	13240	13270	13240	17210	9270	13240	13240.56	3.73	0	-24	13380	13310	13180	13110	12980	13345	13145	103	3970	500	9530	10	1	18696628	2481	17.01	1.01	12	0.00	780.00	13120.00	16500	20230112	-19.58	11560	20230822	14.79	13270	0.00	20240118	12520	5.99	20240104	16400	-19.09	20230127	11560	14.79	20230822	1.09	N	078070	500	103 억		696817	N	N	0	N	00	N
22	20240117	160635	57	100.00	KOSDAQ		금융	N	N	N	N		N	13240	120	2	0.91	108995940	8274	82.26	13090	13250	13050	17050	9190	13120	13173.18	3.73	0	139	13240	13180	13070	13010	12900	13210	13040	103	3930	500	9440	10	1	18696628	2475	16.97	1.01	12	0.04	780.00	13120.00	16500	20230111	-19.76	11560	20230822	14.53	13250	-0.08	20240117	12520	5.75	20240104	16500	-19.76	20230117	11560	14.53	20230822	1.10	N	078070	500	103 억		696680	N	N	0	N	00	N
23	20240117	150638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13190	70	2	0.53	87285350	6634	65.96	13090	13250	13050	17050	9190	13120	13157.27	3.73	0	125	13240	13180	13070	13010	12900	13210	13040	103	3930	500	9440	10	1	18696628	2466	16.91	1.01	12	0.04	780.00	13120.00	16500	20230111	-20.06	11560	20230822	14.10	13250	-0.45	20240117	12520	5.35	20240104	16500	-20.06	20230117	11560	14.10	20230822	1.10	N	078070	500	103 억		696680	N	N	0	N	00	N
24	20240117	140637	57	100.00	KOSDAQ		금융	N	N	N	N		N	13190	70	2	0.53	78337580	5955	59.21	13090	13250	13050	17050	9190	13120	13154.93	3.73	0	127	13240	13180	13070	13010	12900	13210	13040	103	3930	500	9440	10	1	18696628	2466	16.91	1.01	12	0.03	780.00	13120.00	16500	20230111	-20.06	11560	20230822	14.10	13250	-0.45	20240117	12520	5.35	20240104	16500	-20.06	20230117	11560	14.10	20230822	1.10	N	078070	500	103 억		696680	N	N	0	N	00	N
25	20240117	130637	57	100.00	KOSDAQ		금융	N	N	N	N		N	13210	90	2	0.69	71239710	5416	53.85	13090	13250	13050	17050	9190	13120	13153.57	3.73	0	90	13240	13180	13070	13010	12900	13210	13040	103	3930	500	9440	10	1	18696628	2470	16.94	1.01	12	0.03	780.00	13120.00	16500	20230111	-19.94	11560	20230822	14.27	13250	-0.30	20240117	12520	5.51	20240104	16500	-19.94	20230117	11560	14.27	20230822	1.10	N	078070	500	103 억		696680	N	N	0	N	00	N
26	20240117	120638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13110	-10	5	-0.08	42244970	3204	31.86	13090	13250	13050	17050	9190	13120	13185.07	3.73	0	-106	13240	13180	13070	13010	12900	13210	13040	103	3930	500	9440	10	1	18696628	2451	16.81	1.00	12	0.02	780.00	13120.00	16500	20230111	-20.55	11560	20230822	13.41	13250	-1.06	20240117	12520	4.71	20240104	16500	-20.55	20230117	11560	13.41	20230822	1.10	N	078070	500	103 억		696680	N	N	0	N	00	N
27	20240117	110638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13210	90	2	0.69	36836490	2792	27.76	13090	13250	13050	17050	9190	13120	13193.59	3.73	0	-111	13240	13180	13070	13010	12900	13210	13040	103	3930	500	9440	10	1	18696628	2470	16.94	1.01	12	0.01	780.00	13120.00	16500	20230111	-19.94	11560	20230822	14.27	13250	-0.30	20240117	12520	5.51	20240104	16500	-19.94	20230117	11560	14.27	20230822	1.10	N	078070	500	103 억		696680	N	N	0	N	00	N
28	20240117	100635	57	100.00	KOSDAQ		금융	N	N	N	N		N	13200	80	2	0.61	28169550	2136	21.24	13090	13250	13050	17050	9190	13120	13187.99	3.73	0	-96	13240	13180	13070	13010	12900	13210	13040	103	3930	500	9440	10	1	18696628	2468	16.92	1.01	12	0.01	780.00	13120.00	16500	20230111	-20.00	11560	20230822	14.19	13250	-0.38	20240117	12520	5.43	20240104	16500	-20.00	20230117	11560	14.19	20230822	1.10	N	078070	500	103 억		696680	N	N	0	N	00	N
29	20240117	090638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13200	80	2	0.61	2151320	163	1.62	13090	13250	13090	17050	9190	13120	13198.28	3.73	0	-30	13240	13180	13070	13010	12900	13210	13040	103	3930	500	9440	10	1	18696628	2468	16.92	1.01	12	0.00	780.00	13120.00	16500	20230111	-20.00	11560	20230822	14.19	13250	-0.38	20240117	12520	5.43	20240104	16500	-20.00	20230117	11560	14.19	20230822	1.10	N	078070	500	103 억		696680	N	N	0	N	00	N
30	20240116	160635	57	100.00	KOSDAQ		금융	N	N	N	N		N	13120	120	2	0.92	131297230	10053	193.74	13060	13130	12960	16900	9100	13000	13060.47	3.72	0	389	13186	13092	12976	12882	12766	13140	12930	103	3900	500	9360	10	1	18696628	2453	16.82	1.00	12	0.05	780.00	13120.00	16500	20230111	-20.48	11560	20230822	13.49	13200	-0.61	20240112	12520	4.79	20240104	16500	-20.48	20230117	11560	13.49	20230822	1.09	N	078070	500	103 억		696305	N	N	0	N	00	N
31	20240116	150634	57	100.00	KOSDAQ		금융	N	N	N	N		N	13110	110	2	0.85	125327750	9598	184.97	13060	13130	12960	16900	9100	13000	13057.69	3.72	0	295	13186	13092	12976	12882	12766	13140	12930	103	3900	500	9360	10	1	18696628	2451	16.81	1.00	12	0.05	780.00	13120.00	16500	20230111	-20.55	11560	20230822	13.41	13200	-0.68	20240112	12520	4.71	20240104	16500	-20.55	20230117	11560	13.41	20230822	1.09	N	078070	500	103 억		696305	N	N	0	N	00	N
32	20240116	140636	57	100.00	KOSDAQ		금융	N	N	N	N		N	13110	110	2	0.85	115071590	8816	169.90	13060	13120	12960	16900	9100	13000	13052.59	3.72	0	241	13186	13092	12976	12882	12766	13140	12930	103	3900	500	9360	10	1	18696628	2451	16.81	1.00	12	0.05	780.00	13120.00	16500	20230111	-20.55	11560	20230822	13.41	13200	-0.68	20240112	12520	4.71	20240104	16500	-20.55	20230117	11560	13.41	20230822	1.09	N	078070	500	103 억		696305	N	N	0	N	00	N
33	20240116	130636	57	100.00	KOSDAQ		금융	N	N	N	N		N	13040	40	2	0.31	71494190	5484	105.69	13060	13120	12960	16900	9100	13000	13036.87	3.72	0	183	13186	13092	12976	12882	12766	13140	12930	103	3900	500	9360	10	1	18696628	2438	16.72	0.99	12	0.03	780.00	13120.00	16500	20230111	-20.97	11560	20230822	12.80	13200	-1.21	20240112	12520	4.15	20240104	16500	-20.97	20230117	11560	12.80	20230822	1.09	N	078070	500	103 억		696305	N	N	0	N	00	N
34	20240116	120635	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-30	5	-0.23	44684860	3425	66.01	13060	13120	12960	16900	9100	13000	13046.67	3.72	0	184	13186	13092	12976	12882	12766	13140	12930	103	3900	500	9360	10	1	18696628	2425	16.63	0.99	12	0.02	780.00	13120.00	16500	20230111	-21.39	11560	20230822	12.20	13200	-1.74	20240112	12520	3.59	20240104	16500	-21.39	20230117	11560	12.20	20230822	1.09	N	078070	500	103 억		696305	N	N	0	N	00	N
35	20240116	110633	57	100.00	KOSDAQ		금융	N	N	N	N		N	13040	40	2	0.31	44308260	3396	65.45	13060	13120	12960	16900	9100	13000	13047.19	3.72	0	186	13186	13092	12976	12882	12766	13140	12930	103	3900	500	9360	10	1	18696628	2438	16.72	0.99	12	0.02	780.00	13120.00	16500	20230111	-20.97	11560	20230822	12.80	13200	-1.21	20240112	12520	4.15	20240104	16500	-20.97	20230117	11560	12.80	20230822	1.09	N	078070	500	103 억		696305	N	N	0	N	00	N
36	20240116	100635	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	80	2	0.62	35009640	2681	51.67	13060	13120	12990	16900	9100	13000	13058.43	3.72	0	29	13186	13092	12976	12882	12766	13140	12930	103	3900	500	9360	10	1	18696628	2446	16.77	1.00	12	0.01	780.00	13120.00	16500	20230111	-20.73	11560	20230822	13.15	13200	-0.91	20240112	12520	4.47	20240104	16500	-20.73	20230117	11560	13.15	20230822	1.09	N	078070	500	103 억		696305	N	N	0	N	00	N
37	20240116	090633	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	70	2	0.54	4827380	370	7.13	13060	13070	13020	16900	9100	13000	13046.97	3.72	0	36	13186	13092	12976	12882	12766	13140	12930	103	3900	500	9360	10	1	18696628	2444	16.76	1.00	12	0.00	780.00	13120.00	16500	20230111	-20.79	11560	20230822	13.06	13200	-0.98	20240112	12520	4.39	20240104	16500	-20.79	20230117	11560	13.06	20230822	1.09	N	078070	500	103 억		696305	N	N	0	N	00	N
38	20240115	160632	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	90	2	0.70	67324710	5189	74.97	12910	13070	12860	16780	9040	12910	12974.51	3.72	0	288	13296	13102	13006	12812	12716	13055	12765	103	3870	500	9290	10	1	18696628	2431	16.67	0.99	12	0.03	780.00	13120.00	16500	20230111	-21.21	11560	20230822	12.46	13200	-1.52	20240112	12520	3.83	20240104	16500	-21.21	20230117	11560	12.46	20230822	1.11	N	078070	500	103 억		696017	N	N	0	N	00	N
39	20240115	150634	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	30	2	0.23	63205610	4872	70.39	12910	13070	12860	16780	9040	12910	12973.24	3.72	0	288	13296	13102	13006	12812	12716	13055	12765	103	3870	500	9290	10	1	18696628	2419	16.59	0.99	12	0.03	780.00	13120.00	16500	20230111	-21.58	11560	20230822	11.94	13200	-1.97	20240112	12520	3.35	20240104	16500	-21.58	20230117	11560	11.94	20230822	1.11	N	078070	500	103 억		696017	N	N	0	N	00	N
40	20240115	140634	57	100.00	KOSDAQ		금융	N	N	N	N		N	13020	110	2	0.85	49075630	3783	54.66	12910	13070	12860	16780	9040	12910	12972.68	3.72	0	208	13296	13102	13006	12812	12716	13055	12765	103	3870	500	9290	10	1	18696628	2434	16.69	0.99	12	0.02	780.00	13120.00	16500	20230111	-21.09	11560	20230822	12.63	13200	-1.36	20240112	12520	3.99	20240104	16500	-21.09	20230117	11560	12.63	20230822	1.11	N	078070	500	103 억		696017	N	N	0	N	00	N
41	20240115	130633	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	90	2	0.70	35289150	2723	39.34	12910	13070	12860	16780	9040	12910	12959.66	3.72	0	139	13296	13102	13006	12812	12716	13055	12765	103	3870	500	9290	10	1	18696628	2431	16.67	0.99	12	0.01	780.00	13120.00	16500	20230111	-21.21	11560	20230822	12.46	13200	-1.52	20240112	12520	3.83	20240104	16500	-21.21	20230117	11560	12.46	20230822	1.11	N	078070	500	103 억		696017	N	N	0	N	00	N
42	20240115	120633	57	100.00	KOSDAQ		금융	N	N	N	N		N	12990	80	2	0.62	23380460	1803	26.05	12910	13070	12860	16780	9040	12910	12967.53	3.72	0	139	13296	13102	13006	12812	12716	13055	12765	103	3870	500	9290	10	1	18696628	2429	16.65	0.99	12	0.01	780.00	13120.00	16500	20230111	-21.27	11560	20230822	12.37	13200	-1.59	20240112	12520	3.75	20240104	16500	-21.27	20230117	11560	12.37	20230822	1.11	N	078070	500	103 억		696017	N	N	0	N	00	N
43	20240115	110632	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	90	2	0.70	17870250	1379	19.92	12910	13070	12860	16780	9040	12910	12958.85	3.72	0	123	13296	13102	13006	12812	12716	13055	12765	103	3870	500	9290	10	1	18696628	2431	16.67	0.99	12	0.01	780.00	13120.00	16500	20230111	-21.21	11560	20230822	12.46	13200	-1.52	20240112	12520	3.83	20240104	16500	-21.21	20230117	11560	12.46	20230822	1.11	N	078070	500	103 억		696017	N	N	0	N	00	N
44	20240115	100630	57	100.00	KOSDAQ		금융	N	N	N	N		N	12990	80	2	0.62	12635690	975	14.09	12910	13070	12860	16780	9040	12910	12959.68	3.72	0	117	13296	13102	13006	12812	12716	13055	12765	103	3870	500	9290	10	1	18696628	2429	16.65	0.99	12	0.01	780.00	13120.00	16500	20230111	-21.27	11560	20230822	12.37	13200	-1.59	20240112	12520	3.75	20240104	16500	-21.27	20230117	11560	12.37	20230822	1.11	N	078070	500	103 억		696017	N	N	0	N	00	N
45	20240115	090632	57	100.00	KOSDAQ		금융	N	N	N	N		N	12910	0	3	0.00	2349610	182	2.63	12910	12910	12900	16780	9040	12910	12909.95	3.72	0	-11	13296	13102	13006	12812	12716	13055	12765	103	3870	500	9290	10	1	18696628	2414	16.55	0.98	12	0.00	780.00	13120.00	16500	20230111	-21.76	11560	20230822	11.68	13200	-2.20	20240112	12520	3.12	20240104	16500	-21.76	20230117	11560	11.68	20230822	1.11	N	078070	500	103 억		696017	N	N	0	N	00	N
46	20240112	160629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12910	-20	5	-0.15	90005890	6920	109.67	12930	13200	12910	16800	9060	12930	13006.88	3.72	0	396	13163	13046	12883	12766	12603	13105	12825	103	3870	500	9300	10	1	18696628	2414	16.55	0.98	12	0.04	780.00	13120.00	16500	20230111	-21.76	11560	20230822	11.68	13200	-2.20	20240112	12520	3.12	20240104	16500	-21.76	20230112	11560	11.68	20230822	1.11	N	078070	500	103 억		695621	N	N	0	N	00	N
47	20240112	150631	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	100	2	0.77	78804060	6056	95.97	12930	13200	12910	16800	9060	12930	13012.56	3.72	0	597	13163	13046	12883	12766	12603	13105	12825	103	3870	500	9300	10	1	18696628	2436	16.71	0.99	12	0.03	780.00	13120.00	16500	20230111	-21.03	11560	20230822	12.72	13200	-1.29	20240112	12520	4.07	20240104	16500	-21.03	20230112	11560	12.72	20230822	1.11	N	078070	500	103 억		695621	N	N	0	N	00	N
48	20240112	140630	57	100.00	KOSDAQ		금융	N	N	N	N		N	12980	50	2	0.39	69946080	5377	85.21	12930	13200	12910	16800	9060	12930	13008.38	3.72	0	642	13163	13046	12883	12766	12603	13105	12825	103	3870	500	9300	10	1	18696628	2427	16.64	0.99	12	0.03	780.00	13120.00	16500	20230111	-21.33	11560	20230822	12.28	13200	-1.67	20240112	12520	3.67	20240104	16500	-21.33	20230112	11560	12.28	20230822	1.11	N	078070	500	103 억		695621	N	N	0	N	00	N
49	20240112	130628	57	100.00	KOSDAQ		금융	N	N	N	N		N	13130	200	2	1.55	48177700	3711	58.81	12930	13200	12910	16800	9060	12930	12982.40	3.72	0	297	13163	13046	12883	12766	12603	13105	12825	103	3870	500	9300	10	1	18696628	2455	16.83	1.00	12	0.02	780.00	13120.00	16500	20230111	-20.42	11560	20230822	13.58	13200	-0.53	20240112	12520	4.87	20240104	16500	-20.42	20230112	11560	13.58	20230822	1.11	N	078070	500	103 억		695621	N	N	0	N	00	N
50	20240112	120631	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	30	2	0.23	30033240	2319	36.75	12930	12980	12910	16800	9060	12930	12950.94	3.72	0	117	13163	13046	12883	12766	12603	13105	12825	103	3870	500	9300	10	1	18696628	2423	16.62	0.99	12	0.01	780.00	13120.00	16500	20230111	-21.45	11560	20230822	12.11	13000	-0.31	20240111	12520	3.51	20240104	16500	-21.45	20230112	11560	12.11	20230822	1.11	N	078070	500	103 억		695621	N	N	0	N	00	N
51	20240112	110628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	40	2	0.31	18106780	1399	22.17	12930	12970	12910	16800	9060	12930	12942.66	3.72	0	99	13163	13046	12883	12766	12603	13105	12825	103	3870	500	9300	10	1	18696628	2425	16.63	0.99	12	0.01	780.00	13120.00	16500	20230111	-21.39	11560	20230822	12.20	13000	-0.23	20240111	12520	3.59	20240104	16500	-21.39	20230112	11560	12.20	20230822	1.11	N	078070	500	103 억		695621	N	N	0	N	00	N
52	20240112	100628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	-10	5	-0.08	10674800	825	13.07	12930	12970	12920	16800	9060	12930	12939.15	3.72	0	42	13163	13046	12883	12766	12603	13105	12825	103	3870	500	9300	10	1	18696628	2416	16.56	0.98	12	0.00	780.00	13120.00	16500	20230111	-21.70	11560	20230822	11.76	13000	-0.62	20240111	12520	3.19	20240104	16500	-21.70	20230112	11560	11.76	20230822	1.11	N	078070	500	103 억		695621	N	N	0	N	00	N
53	20240112	090628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	40	2	0.31	931970	72	1.14	12930	12970	12930	16800	9060	12930	12944.03	3.72	0	0	13163	13046	12883	12766	12603	13105	12825	103	3870	500	9300	10	1	18696628	2425	16.63	0.99	12	0.00	780.00	13120.00	16500	20230111	-21.39	11560	20230822	12.20	13000	-0.23	20240111	12520	3.59	20240104	16500	-21.39	20230112	11560	12.20	20230822	1.11	N	078070	500	103 억		695621	N	N	0	N	00	N
54	20240111	160625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12930	180	2	1.41	81395740	6310	425.49	12750	13000	12720	16570	8930	12750	12899.48	3.72	0	313	12856	12802	12746	12692	12636	12775	12665	103	3820	500	9180	10	1	18696628	2417	16.58	0.99	12	0.03	780.00	13120.00	16500	20230111	-21.64	11560	20230822	11.85	13000	-0.54	20240111	12520	3.27	20240104	16500	-21.64	20230111	11560	11.85	20230822	1.11	N	078070	500	103 억		695308	N	N	0	N	00	N
55	20240111	150629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	170	2	1.33	79185810	6139	413.96	12750	13000	12720	16570	8930	12750	12898.81	3.72	0	313	12856	12802	12746	12692	12636	12775	12665	103	3820	500	9180	10	1	18696628	2416	16.56	0.98	12	0.03	780.00	13120.00	16500	20230111	-21.70	11560	20230822	11.76	13000	-0.62	20240111	12520	3.19	20240104	16500	-21.70	20230111	11560	11.76	20230822	1.11	N	078070	500	103 억		695308	N	N	0	N	00	N
56	20240111	140627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	130	2	1.02	74940990	5810	391.77	12750	13000	12720	16570	8930	12750	12898.62	3.72	0	238	12856	12802	12746	12692	12636	12775	12665	103	3820	500	9180	10	1	18696628	2408	16.51	0.98	12	0.03	780.00	13120.00	16500	20230111	-21.94	11560	20230822	11.42	13000	-0.92	20240111	12520	2.88	20240104	16500	-21.94	20230111	11560	11.42	20230822	1.11	N	078070	500	103 억		695308	N	N	0	N	00	N
57	20240111	130625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	130	2	1.02	60015800	4652	313.69	12750	13000	12720	16570	8930	12750	12901.07	3.72	0	178	12856	12802	12746	12692	12636	12775	12665	103	3820	500	9180	10	1	18696628	2408	16.51	0.98	12	0.02	780.00	13120.00	16500	20230111	-21.94	11560	20230822	11.42	13000	-0.92	20240111	12520	2.88	20240104	16500	-21.94	20230111	11560	11.42	20230822	1.11	N	078070	500	103 억		695308	N	N	0	N	00	N
58	20240111	120626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	190	2	1.49	55446050	4298	289.82	12750	13000	12720	16570	8930	12750	12900.43	3.72	0	138	12856	12802	12746	12692	12636	12775	12665	103	3820	500	9180	10	1	18696628	2419	16.59	0.99	12	0.02	780.00	13120.00	16500	20230111	-21.58	11560	20230822	11.94	13000	-0.46	20240111	12520	3.35	20240104	16500	-21.58	20230111	11560	11.94	20230822	1.11	N	078070	500	103 억		695308	N	N	0	N	00	N
59	20240111	110629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	190	2	1.49	51424680	3987	268.85	12750	13000	12720	16570	8930	12750	12898.09	3.72	0	128	12856	12802	12746	12692	12636	12775	12665	103	3820	500	9180	10	1	18696628	2419	16.59	0.99	12	0.02	780.00	13120.00	16500	20230111	-21.58	11560	20230822	11.94	13000	-0.46	20240111	12520	3.35	20240104	16500	-21.58	20230111	11560	11.94	20230822	1.11	N	078070	500	103 억		695308	N	N	0	N	00	N
60	20240111	100626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	190	2	1.49	35233470	2727	183.88	12750	13000	12720	16570	8930	12750	12920.23	3.72	0	50	12856	12802	12746	12692	12636	12775	12665	103	3820	500	9180	10	1	18696628	2419	16.59	0.99	12	0.01	780.00	13120.00	16500	20230111	-21.58	11560	20230822	11.94	13000	-0.46	20240111	12520	3.35	20240104	16500	-21.58	20230111	11560	11.94	20230822	1.11	N	078070	500	103 억		695308	N	N	0	N	00	N
61	20240111	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	0	3	0.00	114750	9	0.61	12750	12750	12750	16570	8930	12750	12750.00	3.72	0	0	12856	12802	12746	12692	12636	12775	12665	103	3820	500	9180	10	1	18696628	2384	16.35	0.97	12	0.00	780.00	13120.00	16500	20230111	-22.73	11560	20230822	10.29	12870	-0.93	20240102	12520	1.84	20240104	16500	-22.73	20230111	11560	10.29	20230822	1.11	N	078070	500	103 억		695308	N	N	0	N	00	N
62	20240110	160624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	-10	5	-0.08	18853790	1483	71.40	12760	12800	12690	16580	8940	12760	12713.28	3.72	0	66	12866	12812	12746	12692	12626	12840	12720	103	3820	500	9180	10	1	18696628	2384	16.35	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.73	11560	20230822	10.29	12870	-0.93	20240102	12520	1.84	20240104	16500	-22.73	20230111	11560	10.29	20230822	1.11	N	078070	500	103 억		695242	N	N	0	N	00	N
63	20240110	150626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12700	-60	5	-0.47	17962470	1413	68.03	12760	12800	12690	16580	8940	12760	12712.29	3.72	0	66	12866	12812	12746	12692	12626	12840	12720	103	3820	500	9180	10	1	18696628	2374	16.28	0.97	12	0.01	780.00	13120.00	16500	20230111	-23.03	11560	20230822	9.86	12870	-1.32	20240102	12520	1.44	20240104	16500	-23.03	20230111	11560	9.86	20230822	1.11	N	078070	500	103 억		695242	N	N	0	N	00	N
64	20240110	140627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12690	-70	5	-0.55	14076530	1107	53.30	12760	12800	12690	16580	8940	12760	12715.93	3.72	0	66	12866	12812	12746	12692	12626	12840	12720	103	3820	500	9180	10	1	18696628	2373	16.27	0.97	12	0.01	780.00	13120.00	16500	20230111	-23.09	11560	20230822	9.78	12870	-1.40	20240102	12520	1.36	20240104	16500	-23.09	20230111	11560	9.78	20230822	1.11	N	078070	500	103 억		695242	N	N	0	N	00	N
65	20240110	130625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12690	-70	5	-0.55	12591050	990	47.66	12760	12800	12690	16580	8940	12760	12718.23	3.72	0	74	12866	12812	12746	12692	12626	12840	12720	103	3820	500	9180	10	1	18696628	2373	16.27	0.97	12	0.01	780.00	13120.00	16500	20230111	-23.09	11560	20230822	9.78	12870	-1.40	20240102	12520	1.36	20240104	16500	-23.09	20230111	11560	9.78	20230822	1.11	N	078070	500	103 억		695242	N	N	0	N	00	N
66	20240110	120627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	0	3	0.00	10990630	864	41.60	12760	12800	12700	16580	8940	12760	12720.64	3.72	0	79	12866	12812	12746	12692	12626	12840	12720	103	3820	500	9180	10	1	18696628	2386	16.36	0.97	12	0.00	780.00	13120.00	16500	20230111	-22.67	11560	20230822	10.38	12870	-0.85	20240102	12520	1.92	20240104	16500	-22.67	20230111	11560	10.38	20230822	1.11	N	078070	500	103 억		695242	N	N	0	N	00	N
67	20240110	110625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12720	-40	5	-0.31	2451110	192	9.24	12760	12800	12720	16580	8940	12760	12766.20	3.72	0	34	12866	12812	12746	12692	12626	12840	12720	103	3820	500	9180	10	1	18696628	2378	16.31	0.97	12	0.00	780.00	13120.00	16500	20230111	-22.91	11560	20230822	10.03	12870	-1.17	20240102	12520	1.60	20240104	16500	-22.91	20230111	11560	10.03	20230822	1.11	N	078070	500	103 억		695242	N	N	0	N	00	N
68	20240110	100624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	40	2	0.31	1213880	95	4.57	12760	12800	12760	16580	8940	12760	12777.68	3.72	0	14	12866	12812	12746	12692	12626	12840	12720	103	3820	500	9180	10	1	18696628	2393	16.41	0.98	12	0.00	780.00	13120.00	16500	20230111	-22.42	11560	20230822	10.73	12870	-0.54	20240102	12520	2.24	20240104	16500	-22.42	20230111	11560	10.73	20230822	1.11	N	078070	500	103 억		695242	N	N	0	N	00	N
69	20240110	090624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	0	3	0.00	76560	6	0.29	12760	12760	12760	16580	8940	12760	12760.00	3.72	0	0	12866	12812	12746	12692	12626	12840	12720	103	3820	500	9180	10	1	18696628	2386	16.36	0.97	12	0.00	780.00	13120.00	16500	20230111	-22.67	11560	20230822	10.38	12870	-0.85	20240102	12520	1.92	20240104	16500	-22.67	20230111	11560	10.38	20230822	1.11	N	078070	500	103 억		695242	N	N	0	N	00	N
70	20240109	160623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	70	2	0.55	26448160	2077	64.72	12690	12800	12680	16490	8890	12690	12733.91	3.72	0	33	12876	12782	12736	12642	12596	12760	12620	103	3800	500	9130	10	1	18696628	2386	16.36	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.67	11560	20230822	10.38	12870	-0.85	20240102	12520	1.92	20240104	16500	-22.67	20230111	11560	10.38	20230822	1.11	N	078070	500	103 억		695209	N	N	0	N	00	N
71	20240109	150624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	60	2	0.47	25364020	1992	62.08	12690	12800	12680	16490	8890	12690	12733.03	3.72	0	33	12876	12782	12736	12642	12596	12760	12620	103	3800	500	9130	10	1	18696628	2384	16.35	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.73	11560	20230822	10.29	12870	-0.93	20240102	12520	1.84	20240104	16500	-22.73	20230111	11560	10.29	20230822	1.11	N	078070	500	103 억		695209	N	N	0	N	00	N
72	20240109	140623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	60	2	0.47	22883790	1797	56.00	12690	12800	12680	16490	8890	12690	12734.54	3.72	0	14	12876	12782	12736	12642	12596	12760	12620	103	3800	500	9130	10	1	18696628	2384	16.35	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.73	11560	20230822	10.29	12870	-0.93	20240102	12520	1.84	20240104	16500	-22.73	20230111	11560	10.29	20230822	1.11	N	078070	500	103 억		695209	N	N	0	N	00	N
73	20240109	130623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	70	2	0.55	20253590	1590	49.55	12690	12800	12690	16490	8890	12690	12738.23	3.72	0	-4	12876	12782	12736	12642	12596	12760	12620	103	3800	500	9130	10	1	18696628	2386	16.36	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.67	11560	20230822	10.38	12870	-0.85	20240102	12520	1.92	20240104	16500	-22.67	20230111	11560	10.38	20230822	1.11	N	078070	500	103 억		695209	N	N	0	N	00	N
74	20240109	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	80	2	0.63	19334720	1518	47.30	12690	12800	12690	16490	8890	12690	12737.09	3.72	0	-1	12876	12782	12736	12642	12596	12760	12620	103	3800	500	9130	10	1	18696628	2388	16.37	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.61	11560	20230822	10.47	12870	-0.78	20240102	12520	2.00	20240104	16500	-22.61	20230111	11560	10.47	20230822	1.11	N	078070	500	103 억		695209	N	N	0	N	00	N
75	20240109	110624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	80	2	0.63	17202230	1351	42.10	12690	12800	12690	16490	8890	12690	12733.09	3.72	0	-1	12876	12782	12736	12642	12596	12760	12620	103	3800	500	9130	10	1	18696628	2388	16.37	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.61	11560	20230822	10.47	12870	-0.78	20240102	12520	2.00	20240104	16500	-22.61	20230111	11560	10.47	20230822	1.11	N	078070	500	103 억		695209	N	N	0	N	00	N
76	20240109	100624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12780	90	2	0.71	12364120	971	30.26	12690	12800	12690	16490	8890	12690	12733.57	3.72	0	0	12876	12782	12736	12642	12596	12760	12620	103	3800	500	9130	10	1	18696628	2389	16.38	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.55	11560	20230822	10.55	12870	-0.70	20240102	12520	2.08	20240104	16500	-22.55	20230111	11560	10.55	20230822	1.11	N	078070	500	103 억		695209	N	N	0	N	00	N
77	20240109	090623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12710	20	2	0.16	739360	58	1.81	12690	12800	12690	16490	8890	12690	12751.85	3.72	0	0	12876	12782	12736	12642	12596	12760	12620	103	3800	500	9130	10	1	18696628	2376	16.29	0.97	12	0.00	780.00	13120.00	16500	20230111	-22.97	11560	20230822	9.95	12870	-1.24	20240102	12520	1.52	20240104	16500	-22.97	20230111	11560	9.95	20230822	1.11	N	078070	500	103 억		695209	N	N	0	N	00	N
78	20240108	160622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12690	-70	5	-0.55	40964980	3209	119.21	12800	12830	12690	16580	8940	12760	12765.65	3.72	0	205	12873	12816	12743	12686	12613	12845	12715	103	3820	500	9180	10	1	18696628	2373	16.27	0.97	12	0.02	780.00	13120.00	16500	20230111	-23.09	11560	20230822	9.78	12870	-1.40	20240102	12520	1.36	20240104	16500	-23.09	20230111	11560	9.78	20230822	1.11	N	078070	500	103 억		695004	N	N	0	N	00	N
79	20240108	150624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12740	-20	5	-0.16	36632910	2868	106.54	12800	12830	12730	16580	8940	12760	12772.98	3.72	0	156	12873	12816	12743	12686	12613	12845	12715	103	3820	500	9180	10	1	18696628	2382	16.33	0.97	12	0.02	780.00	13120.00	16500	20230111	-22.79	11560	20230822	10.21	12870	-1.01	20240102	12520	1.76	20240104	16500	-22.79	20230111	11560	10.21	20230822	1.11	N	078070	500	103 억		695004	N	N	0	N	00	N
80	20240108	140623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	10	2	0.08	31285260	2449	90.97	12800	12830	12730	16580	8940	12760	12774.71	3.72	0	127	12873	12816	12743	12686	12613	12845	12715	103	3820	500	9180	10	1	18696628	2388	16.37	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.61	11560	20230822	10.47	12870	-0.78	20240102	12520	2.00	20240104	16500	-22.61	20230111	11560	10.47	20230822	1.11	N	078070	500	103 억		695004	N	N	0	N	00	N
81	20240108	130622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	-30	5	-0.24	30189520	2363	87.78	12800	12830	12730	16580	8940	12760	12775.93	3.72	0	136	12873	12816	12743	12686	12613	12845	12715	103	3820	500	9180	10	1	18696628	2380	16.32	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.85	11560	20230822	10.12	12870	-1.09	20240102	12520	1.68	20240104	16500	-22.85	20230111	11560	10.12	20230822	1.11	N	078070	500	103 억		695004	N	N	0	N	00	N
82	20240108	120623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12780	20	2	0.16	28086150	2198	81.65	12800	12830	12750	16580	8940	12760	12778.05	3.72	0	112	12873	12816	12743	12686	12613	12845	12715	103	3820	500	9180	10	1	18696628	2389	16.38	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.55	11560	20230822	10.55	12870	-0.70	20240102	12520	2.08	20240104	16500	-22.55	20230111	11560	10.55	20230822	1.11	N	078070	500	103 억		695004	N	N	0	N	00	N
83	20240108	110624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	-10	5	-0.08	26885840	2104	78.16	12800	12830	12750	16580	8940	12760	12778.44	3.72	0	109	12873	12816	12743	12686	12613	12845	12715	103	3820	500	9180	10	1	18696628	2384	16.35	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.73	11560	20230822	10.29	12870	-0.93	20240102	12520	1.84	20240104	16500	-22.73	20230111	11560	10.29	20230822	1.11	N	078070	500	103 억		695004	N	N	0	N	00	N
84	20240108	100624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12820	60	2	0.47	14136300	1105	41.05	12800	12830	12770	16580	8940	12760	12793.03	3.72	0	17	12873	12816	12743	12686	12613	12845	12715	103	3820	500	9180	10	1	18696628	2397	16.44	0.98	12	0.01	780.00	13120.00	16500	20230111	-22.30	11560	20230822	10.90	12870	-0.39	20240102	12520	2.40	20240104	16500	-22.30	20230111	11560	10.90	20230822	1.11	N	078070	500	103 억		695004	N	N	0	N	00	N
85	20240108	090622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	70	2	0.55	769050	60	2.23	12800	12830	12800	16580	8940	12760	12817.50	3.72	0	0	12873	12816	12743	12686	12613	12845	12715	103	3820	500	9180	10	1	18696628	2399	16.45	0.98	12	0.00	780.00	13120.00	16500	20230111	-22.24	11560	20230822	10.99	12870	-0.31	20240102	12520	2.48	20240104	16500	-22.24	20230111	11560	10.99	20230822	1.11	N	078070	500	103 억		695004	N	N	0	N	00	N
86	20240105	160622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	0	3	0.00	34258500	2688	62.72	12670	12800	12670	16580	8940	12760	12744.98	3.72	0	73	13026	12892	12706	12572	12386	12800	12480	103	3820	500	9180	10	1	18696628	2386	16.36	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.67	11560	20230822	10.38	12870	-0.85	20240102	12520	1.92	20240104	16500	-22.67	20230111	11560	10.38	20230822	1.11	N	078070	500	103 억		694931	N	N	0	N	00	N
87	20240105	150623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	-10	5	-0.08	28886580	2267	52.89	12670	12800	12670	16580	8940	12760	12742.21	3.72	0	101	13026	12892	12706	12572	12386	12800	12480	103	3820	500	9180	10	1	18696628	2384	16.35	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.73	11560	20230822	10.29	12870	-0.93	20240102	12520	1.84	20240104	16500	-22.73	20230111	11560	10.29	20230822	1.11	N	078070	500	103 억		694931	N	N	0	N	00	N
88	20240105	140620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	-10	5	-0.08	26156390	2053	47.90	12670	12800	12670	16580	8940	12760	12740.57	3.72	0	101	13026	12892	12706	12572	12386	12800	12480	103	3820	500	9180	10	1	18696628	2384	16.35	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.73	11560	20230822	10.29	12870	-0.93	20240102	12520	1.84	20240104	16500	-22.73	20230111	11560	10.29	20230822	1.11	N	078070	500	103 억		694931	N	N	0	N	00	N
89	20240105	130622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12740	-20	5	-0.16	14327920	1125	26.25	12670	12800	12670	16580	8940	12760	12735.93	3.72	0	19	13026	12892	12706	12572	12386	12800	12480	103	3820	500	9180	10	1	18696628	2382	16.33	0.97	12	0.01	780.00	13120.00	16500	20230111	-22.79	11560	20230822	10.21	12870	-1.01	20240102	12520	1.76	20240104	16500	-22.79	20230111	11560	10.21	20230822	1.11	N	078070	500	103 억		694931	N	N	0	N	00	N
90	20240105	120622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12740	-20	5	-0.16	11231060	882	20.58	12670	12800	12670	16580	8940	12760	12733.63	3.72	0	3	13026	12892	12706	12572	12386	12800	12480	103	3820	500	9180	10	1	18696628	2382	16.33	0.97	12	0.00	780.00	13120.00	16500	20230111	-22.79	11560	20230822	10.21	12870	-1.01	20240102	12520	1.76	20240104	16500	-22.79	20230111	11560	10.21	20230822	1.11	N	078070	500	103 억		694931	N	N	0	N	00	N
91	20240105	110620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	-10	5	-0.08	9013760	708	16.52	12670	12800	12670	16580	8940	12760	12731.30	3.72	0	-1	13026	12892	12706	12572	12386	12800	12480	103	3820	500	9180	10	1	18696628	2384	16.35	0.97	12	0.00	780.00	13120.00	16500	20230111	-22.73	11560	20230822	10.29	12870	-0.93	20240102	12520	1.84	20240104	16500	-22.73	20230111	11560	10.29	20230822	1.11	N	078070	500	103 억		694931	N	N	0	N	00	N
92	20240105	100624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12790	30	2	0.24	6692820	526	12.27	12670	12800	12670	16580	8940	12760	12723.99	3.72	0	-1	13026	12892	12706	12572	12386	12800	12480	103	3820	500	9180	10	1	18696628	2391	16.40	0.97	12	0.00	780.00	13120.00	16500	20230111	-22.48	11560	20230822	10.64	12870	-0.62	20240102	12520	2.16	20240104	16500	-22.48	20230111	11560	10.64	20230822	1.11	N	078070	500	103 억		694931	N	N	0	N	00	N
93	20240105	090621	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	40	2	0.31	830700	65	1.52	12670	12800	12670	16580	8940	12760	12780.00	3.72	0	0	13026	12892	12706	12572	12386	12800	12480	103	3820	500	9180	10	1	18696628	2393	16.41	0.98	12	0.00	780.00	13120.00	16500	20230111	-22.42	11560	20230822	10.73	12870	-0.54	20240102	12520	2.24	20240104	16500	-22.42	20230111	11560	10.73	20230822	1.11	N	078070	500	103 억		694931	N	N	0	N	00	N
94	20240104	160618	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	40	2	0.31	54379090	4282	119.68	12840	12840	12520	16530	8910	12720	12698.16	3.72	0	143	12906	12812	12766	12672	12626	12790	12650	103	3810	500	9150	10	1	18696628	2386	16.36	0.97	12	0.02	780.00	13120.00	16500	20230111	-22.67	11560	20230822	10.38	12870	-0.85	20240102	12520	1.92	20240104	16500	-22.67	20230111	11560	10.38	20230822	1.11	N	078070	500	103 억		694787	N	N	0	N	00	N
95	20240104	150620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	40	2	0.31	52095090	4103	114.67	12840	12840	12520	16530	8910	12720	12696.83	3.72	0	143	12906	12812	12766	12672	12626	12790	12650	103	3810	500	9150	10	1	18696628	2386	16.36	0.97	12	0.02	780.00	13120.00	16500	20230111	-22.67	11560	20230822	10.38	12870	-0.85	20240102	12520	1.92	20240104	16500	-22.67	20230111	11560	10.38	20230822	1.11	N	078070	500	103 억		694787	N	N	0	N	00	N
96	20240104	140620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12690	-30	5	-0.24	45722740	3602	100.67	12840	12840	12520	16530	8910	12720	12693.71	3.72	0	199	12906	12812	12766	12672	12626	12790	12650	103	3810	500	9150	10	1	18696628	2373	16.27	0.97	12	0.02	780.00	13120.00	16500	20230111	-23.09	11560	20230822	9.78	12870	-1.40	20240102	12520	1.36	20240104	16500	-23.09	20230111	11560	9.78	20230822	1.11	N	078070	500	103 억		694787	N	N	0	N	00	N
97	20240104	130620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12660	-60	5	-0.47	45253470	3565	99.64	12840	12840	12520	16530	8910	12720	12693.82	3.72	0	228	12906	12812	12766	12672	12626	12790	12650	103	3810	500	9150	10	1	18696628	2367	16.23	0.96	12	0.02	780.00	13120.00	16500	20230111	-23.27	11560	20230822	9.52	12870	-1.63	20240102	12520	1.12	20240104	16500	-23.27	20230111	11560	9.52	20230822	1.11	N	078070	500	103 억		694787	N	N	0	N	00	N
98	20240104	120618	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	90	2	0.71	28615870	2249	62.86	12840	12840	12700	16530	8910	12720	12723.82	3.72	0	44	12906	12812	12766	12672	12626	12790	12650	103	3810	500	9150	10	1	18696628	2395	16.42	0.98	12	0.01	780.00	13120.00	16500	20230111	-22.36	11560	20230822	10.81	12870	-0.47	20240102	12700	0.87	20240104	16500	-22.36	20230111	11560	10.81	20230822	1.11	N	078070	500	103 억		694787	N	N	0	N	00	N
99	20240104	110619	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	90	2	0.71	28615870	2249	62.86	12840	12840	12700	16530	8910	12720	12723.82	3.72	0	44	12906	12812	12766	12672	12626	12790	12650	103	3810	500	9150	10	1	18696628	2395	16.42	0.98	12	0.01	780.00	13120.00	16500	20230111	-22.36	11560	20230822	10.81	12870	-0.47	20240102	12700	0.87	20240104	16500	-22.36	20230111	11560	10.81	20230822	1.11	N	078070	500	103 억		694787	N	N	0	N	00	N
100	20240104	100618	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	10	2	0.08	5284120	415	11.60	12840	12840	12720	16530	8910	12720	12732.82	3.72	0	-1	12906	12812	12766	12672	12626	12790	12650	103	3810	500	9150	10	1	18696628	2380	16.32	0.97	12	0.00	780.00	13120.00	16500	20230111	-22.85	11560	20230822	10.12	12870	-1.09	20240102	12720	0.08	20240104	16500	-22.85	20230111	11560	10.12	20230822	1.11	N	078070	500	103 억		694787	N	N	0	N	00	N
101	20240104	090621	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	110	2	0.86	256700	20	0.56	12840	12840	12830	16530	8910	12720	12835.00	3.72	0	0	12906	12812	12766	12672	12626	12790	12650	103	3810	500	9150	10	1	18696628	2399	16.45	0.98	12	0.00	780.00	13120.00	16500	20230111	-22.24	11560	20230822	10.99	12870	-0.31	20240102	12720	0.86	20240103	16500	-22.24	20230111	11560	10.99	20230822	1.11	N	078070	500	103 억		694787	N	N	0	N	00	N
102	20240103	160617	57	100.00	KOSDAQ		금융	N	N	N	N		N	12720	-140	5	-1.09	45646240	3577	181.02	12730	12860	12720	16710	9010	12860	12761.04	3.72	0	70	12946	12902	12826	12782	12706	12920	12800	103	3850	500	9250	10	1	18696628	2378	16.31	0.97	12	0.02	780.00	13120.00	16500	20230111	-22.91	11560	20230822	10.03	12870	-1.17	20240102	12720	0.00	20240103	16500	-22.91	20230111	11560	10.03	20230822	1.11	N	078070	500	103 억		694717	N	N	0	N	00	N
103	20240103	150616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	-30	5	-0.23	27939800	2185	110.58	12730	12860	12730	16710	9010	12860	12787.09	3.72	0	70	12946	12902	12826	12782	12706	12920	12800	103	3850	500	9250	10	1	18696628	2399	16.45	0.98	12	0.01	780.00	13120.00	16500	20230111	-22.24	11560	20230822	10.99	12870	-0.31	20240102	12730	0.79	20240103	16500	-22.24	20230111	11560	10.99	20230822	1.11	N	078070	500	103 억		694717	N	N	0	N	00	N
104	20240103	140614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	-20	5	-0.16	25483310	1993	100.86	12730	12860	12730	16710	9010	12860	12786.41	3.72	0	94	12946	12902	12826	12782	12706	12920	12800	103	3850	500	9250	10	1	18696628	2401	16.46	0.98	12	0.01	780.00	13120.00	16500	20230111	-22.18	11560	20230822	11.07	12870	-0.23	20240102	12730	0.86	20240103	16500	-22.18	20230111	11560	11.07	20230822	1.11	N	078070	500	103 억		694717	N	N	0	N	00	N
105	20240103	130617	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	-10	5	-0.08	13460330	1050	53.14	12730	12860	12730	16710	9010	12860	12819.36	3.72	0	47	12946	12902	12826	12782	12706	12920	12800	103	3850	500	9250	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20230111	-22.12	11560	20230822	11.16	12870	-0.16	20240102	12730	0.94	20240103	16500	-22.12	20230111	11560	11.16	20230822	1.11	N	078070	500	103 억		694717	N	N	0	N	00	N
106	20240103	120619	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	-10	5	-0.08	11836280	923	46.71	12730	12860	12730	16710	9010	12860	12823.71	3.72	0	39	12946	12902	12826	12782	12706	12920	12800	103	3850	500	9250	10	1	18696628	2403	16.47	0.98	12	0.00	780.00	13120.00	16500	20230111	-22.12	11560	20230822	11.16	12870	-0.16	20240102	12730	0.94	20240103	16500	-22.12	20230111	11560	11.16	20230822	1.11	N	078070	500	103 억		694717	N	N	0	N	00	N
107	20240103	110615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	0	3	0.00	4911730	383	19.38	12730	12860	12730	16710	9010	12860	12824.36	3.72	0	19	12946	12902	12826	12782	12706	12920	12800	103	3850	500	9250	10	1	18696628	2404	16.49	0.98	12	0.00	780.00	13120.00	16500	20230111	-22.06	11560	20230822	11.25	12870	-0.08	20240102	12730	1.02	20240103	16500	-22.06	20230111	11560	11.25	20230822	1.11	N	078070	500	103 억		694717	N	N	0	N	00	N
108	20240103	100616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	0	3	0.00	1009340	79	4.00	12730	12860	12730	16710	9010	12860	12776.46	3.72	0	6	12946	12902	12826	12782	12706	12920	12800	103	3850	500	9250	10	1	18696628	2404	16.49	0.98	12	0.00	780.00	13120.00	16500	20230111	-22.06	11560	20230822	11.25	12870	-0.08	20240102	12730	1.02	20240103	16500	-22.06	20230111	11560	11.25	20230822	1.11	N	078070	500	103 억		694717	N	N	0	N	00	N
109	20240103	090615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	0	3	0.00	855020	67	3.39	12730	12860	12730	16710	9010	12860	12761.49	3.72	0	6	12946	12902	12826	12782	12706	12920	12800	103	3850	500	9250	10	1	18696628	2404	16.49	0.98	12	0.00	780.00	13120.00	16500	20230111	-22.06	11560	20230822	11.25	12870	-0.08	20240102	12730	1.02	20240103	16500	-22.06	20230111	11560	11.25	20230822	1.11	N	078070	500	103 억		694717	N	N	0	N	00	N
110	20240102	160615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	50	2	0.39	23992930	1875	60.70	12860	12870	12750	16650	8970	12810	12796.20	3.72	0	95	12990	12900	12820	12730	12650	12860	12690	103	3840	500	9220	10	1	18696628	2404	16.49	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	12870	-0.08	20240102	12750	0.86	20240102	16500	-22.06	20230111	11560	11.25	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
111	20240102	150615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	50	2	0.39	23697170	1852	59.95	12860	12870	12750	16650	8970	12810	12795.45	3.72	0	95	12990	12900	12820	12730	12650	12860	12690	103	3840	500	9220	10	1	18696628	2404	16.49	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	12870	-0.08	20240102	12750	0.86	20240102	16500	-22.06	20230111	11560	11.25	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
112	20240102	140616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	40	2	0.31	18216560	1425	46.13	12860	12870	12750	16650	8970	12810	12783.55	3.72	0	86	12990	12900	12820	12730	12650	12860	12690	103	3840	500	9220	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	12870	-0.16	20240102	12750	0.78	20240102	16500	-22.12	20230111	11560	11.16	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
113	20240102	130612	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	-10	5	-0.08	13424000	1051	34.02	12860	12870	12750	16650	8970	12810	12772.60	3.72	0	24	12990	12900	12820	12730	12650	12860	12690	103	3840	500	9220	10	1	18696628	2393	16.41	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	12870	-0.54	20240102	12750	0.39	20240102	16500	-22.42	20230111	11560	10.73	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
114	20240102	120612	57	100.00	KOSDAQ		금융	N	N	N	N		N	12790	-20	5	-0.16	8397340	658	21.30	12860	12870	12750	16650	8970	12810	12761.91	3.72	0	19	12990	12900	12820	12730	12650	12860	12690	103	3840	500	9220	10	1	18696628	2391	16.40	0.97	12	0.00	780.00	13120.00	16500	20221226	-22.48	11560	20230822	10.64	12870	-0.62	20240102	12750	0.31	20240102	16500	-22.48	20230111	11560	10.64	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
115	20240102	110612	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	-10	5	-0.08	8141490	638	20.65	12860	12870	12750	16650	8970	12810	12760.96	3.72	0	19	12990	12900	12820	12730	12650	12860	12690	103	3840	500	9220	10	1	18696628	2393	16.41	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	12870	-0.54	20240102	12750	0.39	20240102	16500	-22.42	20230111	11560	10.73	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
116	20240102	100605	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	60	2	0.47	552920	43	1.39	12860	12870	12850	16650	8970	12810	12858.60	3.72	0	0	12990	12900	12820	12730	12650	12860	12690	103	3840	500	9220	10	1	18696628	2406	16.50	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.00	11560	20230822	11.33	12870	0.00	20240102	12850	0.16	20240102	16500	-22.00	20230111	11560	11.33	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
117	20240102	090558	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	0	3	0.00	0	0	0.00	0	0	0	16650	8970	12810	0.00	3.72	0	0	12990	12900	12820	12730	12650	12860	12690	103	3840	500	9220	10	1	18696628	2395	16.42	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	0	0.00	0	0	0.00	0	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N