KissMeData/307930/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	121134	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6920	-80	5	-1.14	697077190	99812	35.03	7000	7070	6830	9100	4900	7000	6983.90	0.06	0	-674	7306	7152	6946	6792	6586	7050	6690	98	2100	500	4200	10	1	15610000	1080	16.67	1.40	12	0.64	415.00	4955.00	12750	20230719	-45.73	4400	20231023	57.27	10380	-33.33	20240111	6580	5.17	20240102	12750	-45.73	20230719	4400	57.27	20231023	4.16	N	307930	500	97 억		9801	N	N	0	N	00	N
3	20240123	111129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	60	2	0.86	560185200	80179	28.14	7000	7070	6830	9100	4900	7000	6986.68	0.06	0	2909	7306	7152	6946	6792	6586	7050	6690	98	2100	500	4200	10	1	15610000	1102	17.01	1.42	12	0.51	415.00	4955.00	12750	20230719	-44.63	4400	20231023	60.45	10380	-31.98	20240111	6580	7.29	20240102	12750	-44.63	20230719	4400	60.45	20231023	4.16	N	307930	500	97 억		9801	N	N	0	N	00	N
4	20240123	101129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7010	10	2	0.14	419354130	60090	21.09	7000	7070	6830	9100	4900	7000	6978.77	0.06	0	-408	7306	7152	6946	6792	6586	7050	6690	98	2100	500	4200	10	1	15610000	1094	16.89	1.41	12	0.38	415.00	4955.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6580	6.53	20240102	12750	-45.02	20230719	4400	59.32	20231023	4.16	N	307930	500	97 억		9801	N	N	0	N	00	N
5	20240123	091130	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6940	-60	5	-0.86	138287510	19994	7.02	7000	7000	6830	9100	4900	7000	6916.45	0.06	0	-2260	7306	7152	6946	6792	6586	7050	6690	98	2100	500	4200	10	1	15610000	1083	16.72	1.40	12	0.13	415.00	4955.00	12750	20230719	-45.57	4400	20231023	57.73	10380	-33.14	20240111	6580	5.47	20240102	12750	-45.57	20230719	4400	57.73	20231023	4.16	N	307930	500	97 억		9801	N	N	0	N	00	N
6	20240119	161122	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7080	-170	5	-2.34	2330060900	327252	46.57	7050	7300	7000	9420	5080	7250	7120.19	0.04	0	862	7816	7532	7056	6772	6296	7675	6915	98	2170	500	4350	10	1	15610000	1105	17.06	1.43	12	2.10	415.00	4955.00	12750	20230719	-44.47	4400	20231023	60.91	10380	-31.79	20240111	6580	7.60	20240102	12750	-44.47	20230719	4400	60.91	20231023	4.56	N	307930	500	97 억		5653	N	N	5	N	00	N
7	20240119	151125	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7050	-200	5	-2.76	2164146080	303845	43.24	7050	7300	7000	9420	5080	7250	7121.98	0.04	0	1308	7816	7532	7056	6772	6296	7675	6915	98	2170	500	4350	10	1	15610000	1101	16.99	1.42	12	1.95	415.00	4955.00	12750	20230719	-44.71	4400	20231023	60.23	10380	-32.08	20240111	6580	7.14	20240102	12750	-44.71	20230719	4400	60.23	20231023	4.56	N	307930	500	97 억		5653	N	N	0	N	00	N
8	20240119	141123	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7040	-210	5	-2.90	2011549280	282166	40.15	7050	7300	7000	9420	5080	7250	7128.40	0.04	0	210	7816	7532	7056	6772	6296	7675	6915	98	2170	500	4350	10	1	15610000	1099	16.96	1.42	12	1.81	415.00	4955.00	12750	20230719	-44.78	4400	20231023	60.00	10380	-32.18	20240111	6580	6.99	20240102	12750	-44.78	20230719	4400	60.00	20231023	4.56	N	307930	500	97 억		5653	N	N	0	N	00	N
9	20240119	131123	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	-190	5	-2.62	1618053690	226482	32.23	7050	7300	7030	9420	5080	7250	7143.68	0.04	0	29996	7816	7532	7056	6772	6296	7675	6915	98	2170	500	4350	10	1	15610000	1102	17.01	1.42	12	1.45	415.00	4955.00	12750	20230719	-44.63	4400	20231023	60.45	10380	-31.98	20240111	6580	7.29	20240102	12750	-44.63	20230719	4400	60.45	20231023	4.56	N	307930	500	97 억		5653	N	N	0	N	00	N
10	20240119	121128	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7090	-160	5	-2.21	1467780130	205269	29.21	7050	7300	7030	9420	5080	7250	7149.88	0.04	0	31740	7816	7532	7056	6772	6296	7675	6915	98	2170	500	4350	10	1	15610000	1107	17.08	1.43	12	1.31	415.00	4955.00	12750	20230719	-44.39	4400	20231023	61.14	10380	-31.70	20240111	6580	7.75	20240102	12750	-44.39	20230719	4400	61.14	20231023	4.56	N	307930	500	97 억		5653	N	N	0	N	00	N
11	20240119	111127	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7130	-120	5	-1.66	1259884450	175968	25.04	7050	7300	7030	9420	5080	7250	7159.06	0.04	0	32919	7816	7532	7056	6772	6296	7675	6915	98	2170	500	4350	10	1	15610000	1113	17.18	1.44	12	1.13	415.00	4955.00	12750	20230719	-44.08	4400	20231023	62.05	10380	-31.31	20240111	6580	8.36	20240102	12750	-44.08	20230719	4400	62.05	20231023	4.56	N	307930	500	97 억		5653	N	N	0	N	00	N
12	20240119	101131	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7200	-50	5	-0.69	891695840	124322	17.69	7050	7300	7030	9420	5080	7250	7171.65	0.04	0	38801	7816	7532	7056	6772	6296	7675	6915	98	2170	500	4350	10	1	15610000	1124	17.35	1.45	12	0.80	415.00	4955.00	12750	20230719	-43.53	4400	20231023	63.64	10380	-30.64	20240111	6580	9.42	20240102	12750	-43.53	20230719	4400	63.64	20231023	4.56	N	307930	500	97 억		5653	N	N	0	N	00	N
13	20240119	091124	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7200	-50	5	-0.69	365144900	51437	7.32	7050	7200	7030	9420	5080	7250	7094.95	0.04	0	20590	7816	7532	7056	6772	6296	7675	6915	98	2170	500	4350	10	1	15610000	1124	17.35	1.45	12	0.33	415.00	4955.00	12750	20230719	-43.53	4400	20231023	63.64	10380	-30.64	20240111	6580	9.42	20240102	12750	-43.53	20230719	4400	63.64	20231023	4.56	N	307930	500	97 억		5653	N	N	0	N	00	N
14	20240118	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	7250	480	2	7.09	4725262610	672130	88.49	6740	7340	6580	8800	4740	6770	7029.13	0.00	0	138615	7810	7290	6970	6450	6130	7130	6290	98	2030	500	4060	10	1	15610000	1132	17.47	1.46	12	4.31	415.00	4955.00	12750	20230719	-43.14	4400	20231023	64.77	10380	-30.15	20240111	6580	10.18	20240118	12750	-43.14	20230719	4400	64.77	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
15	20240118	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	7090	320	2	4.73	4469476700	636616	83.81	6740	7340	6580	8800	4740	6770	7021.50	0.00	0	135850	7810	7290	6970	6450	6130	7130	6290	98	2030	500	4060	10	1	15610000	1107	17.08	1.43	12	4.08	415.00	4955.00	12750	20230719	-44.39	4400	20231023	61.14	10380	-31.70	20240111	6580	7.75	20240118	12750	-44.39	20230719	4400	61.14	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
16	20240118	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	280	2	4.14	4231832300	602840	79.36	6740	7340	6580	8800	4740	6770	7020.69	0.00	0	127136	7810	7290	6970	6450	6130	7130	6290	98	2030	500	4060	10	1	15610000	1101	16.99	1.42	12	3.86	415.00	4955.00	12750	20230719	-44.71	4400	20231023	60.23	10380	-32.08	20240111	6580	7.14	20240118	12750	-44.71	20230719	4400	60.23	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
17	20240118	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	7170	400	2	5.91	3526328250	502656	66.17	6740	7340	6580	8800	4740	6770	7016.40	0.00	0	90857	7810	7290	6970	6450	6130	7130	6290	98	2030	500	4060	10	1	15610000	1119	17.28	1.45	12	3.22	415.00	4955.00	12750	20230719	-43.76	4400	20231023	62.95	10380	-30.92	20240111	6580	8.97	20240118	12750	-43.76	20230719	4400	62.95	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
18	20240118	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	7250	480	2	7.09	3209752490	458718	60.39	6740	7340	6580	8800	4740	6770	6998.25	0.00	0	76190	7810	7290	6970	6450	6130	7130	6290	98	2030	500	4060	10	1	15610000	1132	17.47	1.46	12	2.94	415.00	4955.00	12750	20230719	-43.14	4400	20231023	64.77	10380	-30.15	20240111	6580	10.18	20240118	12750	-43.14	20230719	4400	64.77	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
19	20240118	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	7140	370	2	5.47	2272444220	328921	43.30	6740	7190	6580	8800	4740	6770	6909.66	0.00	0	41104	7810	7290	6970	6450	6130	7130	6290	98	2030	500	4060	10	1	15610000	1115	17.20	1.44	12	2.11	415.00	4955.00	12750	20230719	-44.00	4400	20231023	62.27	10380	-31.21	20240111	6580	8.51	20240118	12750	-44.00	20230719	4400	62.27	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
20	20240118	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	70	2	1.03	982931390	145242	19.12	6740	6890	6580	8800	4740	6770	6767.51	0.00	0	-11930	7810	7290	6970	6450	6130	7130	6290	98	2030	500	4060	10	1	15610000	1068	16.48	1.38	12	0.93	415.00	4955.00	12750	20230719	-46.35	4400	20231023	55.45	10380	-34.10	20240111	6580	3.95	20240118	12750	-46.35	20230719	4400	55.45	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
21	20240118	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-110	5	-1.62	373982410	55648	7.33	6740	6860	6580	8800	4740	6770	6718.59	0.00	0	608	7810	7290	6970	6450	6130	7130	6290	98	2030	500	4060	10	1	15610000	1040	16.05	1.34	12	0.36	415.00	4955.00	12750	20230719	-47.76	4400	20231023	51.36	10380	-35.84	20240111	6580	1.22	20240118	12750	-47.76	20230719	4400	51.36	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
22	20240117	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	-780	5	-10.33	5122226980	740633	32.64	7490	7490	6650	9810	5290	7550	6917.17	0.00	0	34284	8683	8116	7833	7266	6983	7975	7125	98	2260	500	4530	10	1	15610000	1057	16.31	1.37	12	4.74	415.00	4955.00	12750	20230719	-46.90	4400	20231023	53.86	10380	-34.78	20240111	6580	2.89	20240102	12750	-46.90	20230719	4400	53.86	20231023	4.67	N	307930	500	97 억		0	N	N	0	N	00	N
23	20240117	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	-800	5	-10.60	4898356260	707428	31.18	7490	7490	6650	9810	5290	7550	6924.17	0.00	0	28330	8683	8116	7833	7266	6983	7975	7125	98	2260	500	4530	10	1	15610000	1054	16.27	1.36	12	4.53	415.00	4955.00	12750	20230719	-47.06	4400	20231023	53.41	10380	-34.97	20240111	6580	2.58	20240102	12750	-47.06	20230719	4400	53.41	20231023	4.67	N	307930	500	97 억		0	N	N	0	N	00	N
24	20240117	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	-800	5	-10.60	4445922960	640083	28.21	7490	7490	6710	9810	5290	7550	6945.85	0.00	0	25853	8683	8116	7833	7266	6983	7975	7125	98	2260	500	4530	10	1	15610000	1054	16.27	1.36	12	4.10	415.00	4955.00	12750	20230719	-47.06	4400	20231023	53.41	10380	-34.97	20240111	6580	2.58	20240102	12750	-47.06	20230719	4400	53.41	20231023	4.67	N	307930	500	97 억		0	N	N	0	N	00	N
25	20240117	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	-730	5	-9.67	3841528960	550702	24.27	7490	7490	6800	9810	5290	7550	6975.69	0.00	0	15089	8683	8116	7833	7266	6983	7975	7125	98	2260	500	4530	10	1	15610000	1065	16.43	1.38	12	3.53	415.00	4955.00	12750	20230719	-46.51	4400	20231023	55.00	10380	-34.30	20240111	6580	3.65	20240102	12750	-46.51	20230719	4400	55.00	20231023	4.67	N	307930	500	97 억		0	N	N	0	N	00	N
26	20240117	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	-690	5	-9.14	3481721260	498019	21.95	7490	7490	6820	9810	5290	7550	6991.13	0.00	0	17334	8683	8116	7833	7266	6983	7975	7125	98	2260	500	4530	10	1	15610000	1071	16.53	1.38	12	3.19	415.00	4955.00	12750	20230719	-46.20	4400	20231023	55.91	10380	-33.91	20240111	6580	4.26	20240102	12750	-46.20	20230719	4400	55.91	20231023	4.67	N	307930	500	97 억		0	N	N	0	N	00	N
27	20240117	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-660	5	-8.74	3261008120	465900	20.54	7490	7490	6820	9810	5290	7550	6999.37	0.00	0	20531	8683	8116	7833	7266	6983	7975	7125	98	2260	500	4530	10	1	15610000	1076	16.60	1.39	12	2.98	415.00	4955.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6580	4.71	20240102	12750	-45.96	20230719	4400	56.59	20231023	4.67	N	307930	500	97 억		0	N	N	0	N	00	N
28	20240117	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-680	5	-9.01	2560358960	363755	16.03	7490	7490	6840	9810	5290	7550	7038.68	0.00	0	17541	8683	8116	7833	7266	6983	7975	7125	98	2260	500	4530	10	1	15610000	1072	16.55	1.39	12	2.33	415.00	4955.00	12750	20230719	-46.12	4400	20231023	56.14	10380	-33.82	20240111	6580	4.41	20240102	12750	-46.12	20230719	4400	56.14	20231023	4.67	N	307930	500	97 억		0	N	N	0	N	00	N
29	20240117	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	-510	5	-6.75	1128048960	157400	6.94	7490	7490	7000	9810	5290	7550	7166.75	0.00	0	9782	8683	8116	7833	7266	6983	7975	7125	98	2260	500	4530	10	1	15610000	1099	16.96	1.42	12	1.01	415.00	4955.00	12750	20230719	-44.78	4400	20231023	60.00	10380	-32.18	20240111	6580	6.99	20240102	12750	-44.78	20230719	4400	60.00	20231023	4.67	N	307930	500	97 억		0	N	N	0	N	00	N
30	20240116	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	7550	-90	5	-1.18	18102243180	2242326	202.68	8370	8400	7550	9930	5350	7640	8074.49	0.00	0	-81338	8106	7872	7656	7422	7206	7990	7540	98	2290	500	4580	10	1	15610000	1179	18.19	1.52	12	14.36	415.00	4955.00	12750	20230719	-40.78	4400	20231023	71.59	10380	-27.26	20240111	6580	14.74	20240102	12750	-40.78	20230719	4400	71.59	20231023	5.02	N	307930	500	97 억		0	N	N	0	N	00	N
31	20240116	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	20	2	0.26	17623353060	2179317	196.99	8370	8400	7640	9930	5350	7640	8086.64	0.00	0	-83131	8106	7872	7656	7422	7206	7990	7540	98	2290	500	4580	10	1	15610000	1196	18.46	1.55	12	13.96	415.00	4955.00	12750	20230719	-39.92	4400	20231023	74.09	10380	-26.20	20240111	6580	16.41	20240102	12750	-39.92	20230719	4400	74.09	20231023	5.02	N	307930	500	97 억		0	N	N	0	N	00	N
32	20240116	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	7740	100	2	1.31	16943114020	2091073	189.01	8370	8400	7640	9930	5350	7640	8102.59	0.00	0	-81921	8106	7872	7656	7422	7206	7990	7540	98	2290	500	4580	10	1	15610000	1208	18.65	1.56	12	13.40	415.00	4955.00	12750	20230719	-39.29	4400	20231023	75.91	10380	-25.43	20240111	6580	17.63	20240102	12750	-39.29	20230719	4400	75.91	20231023	5.02	N	307930	500	97 억		0	N	N	0	N	00	N
33	20240116	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	50	2	0.65	16236145410	2000702	180.84	8370	8400	7640	9930	5350	7640	8115.22	0.00	0	-80426	8106	7872	7656	7422	7206	7990	7540	98	2290	500	4580	10	1	15610000	1200	18.53	1.55	12	12.82	415.00	4955.00	12750	20230719	-39.69	4400	20231023	74.77	10380	-25.92	20240111	6580	16.87	20240102	12750	-39.69	20230719	4400	74.77	20231023	5.02	N	307930	500	97 억		0	N	N	0	N	00	N
34	20240116	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	7880	240	2	3.14	14988073640	1839674	166.29	8370	8400	7770	9930	5350	7640	8147.14	0.00	0	-82651	8106	7872	7656	7422	7206	7990	7540	98	2290	500	4580	10	1	15610000	1230	18.99	1.59	12	11.79	415.00	4955.00	12750	20230719	-38.20	4400	20231023	79.09	10380	-24.08	20240111	6580	19.76	20240102	12750	-38.20	20230719	4400	79.09	20231023	5.02	N	307930	500	97 억		0	N	N	0	N	00	N
35	20240116	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	7920	280	2	3.66	14507650810	1778936	160.80	8370	8400	7770	9930	5350	7640	8155.24	0.00	0	-81348	8106	7872	7656	7422	7206	7990	7540	98	2290	500	4580	10	1	15610000	1236	19.08	1.60	12	11.40	415.00	4955.00	12750	20230719	-37.88	4400	20231023	80.00	10380	-23.70	20240111	6580	20.36	20240102	12750	-37.88	20230719	4400	80.00	20231023	5.02	N	307930	500	97 억		0	N	N	0	N	00	N
36	20240116	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	7850	210	2	2.75	12671428570	1549629	140.07	8370	8400	7770	9930	5350	7640	8177.07	0.00	0	-74463	8106	7872	7656	7422	7206	7990	7540	98	2290	500	4580	10	1	15610000	1225	18.92	1.58	12	9.93	415.00	4955.00	12750	20230719	-38.43	4400	20231023	78.41	10380	-24.37	20240111	6580	19.30	20240102	12750	-38.43	20230719	4400	78.41	20231023	5.02	N	307930	500	97 억		0	N	N	0	N	00	N
37	20240116	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	8090	450	2	5.89	7016618620	847999	76.65	8370	8400	8060	9930	5350	7640	8274.32	0.00	0	-81861	8106	7872	7656	7422	7206	7990	7540	98	2290	500	4580	10	1	15610000	1263	19.49	1.63	12	5.43	415.00	4955.00	12750	20230719	-36.55	4400	20231023	83.86	10380	-22.06	20240111	6580	22.95	20240102	12750	-36.55	20230719	4400	83.86	20231023	5.02	N	307930	500	97 억		0	N	N	0	N	00	N
38	20240115	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	-170	5	-2.18	5222482290	685008	55.12	7580	7890	7440	10150	5470	7810	7623.83	0.00	0	65677	8856	8332	8056	7532	7256	8195	7395	98	2340	500	4680	10	1	15610000	1193	18.41	1.54	12	4.39	415.00	4955.00	12750	20230719	-40.08	4400	20231023	73.64	10380	-26.40	20240111	6580	16.11	20240102	12750	-40.08	20230719	4400	73.64	20231023	4.84	N	307930	500	97 억		0	N	Y	0	N	00	N
39	20240115	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-190	5	-2.43	4456010770	584560	47.04	7580	7890	7440	10150	5470	7810	7622.80	0.00	0	61548	8856	8332	8056	7532	7256	8195	7395	98	2340	500	4680	10	1	15610000	1189	18.36	1.54	12	3.74	415.00	4955.00	12750	20230719	-40.24	4400	20231023	73.18	10380	-26.59	20240111	6580	15.81	20240102	12750	-40.24	20230719	4400	73.18	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
40	20240115	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	7470	-340	5	-4.35	3686086440	482718	38.84	7580	7890	7440	10150	5470	7810	7636.06	0.00	0	39832	8856	8332	8056	7532	7256	8195	7395	98	2340	500	4680	10	1	15610000	1166	18.00	1.51	12	3.09	415.00	4955.00	12750	20230719	-41.41	4400	20231023	69.77	10380	-28.03	20240111	6580	13.53	20240102	12750	-41.41	20230719	4400	69.77	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
41	20240115	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	7590	-220	5	-2.82	3246106680	424159	34.13	7580	7890	7530	10150	5470	7810	7652.99	0.00	0	40158	8856	8332	8056	7532	7256	8195	7395	98	2340	500	4680	10	1	15610000	1185	18.29	1.53	12	2.72	415.00	4955.00	12750	20230719	-40.47	4400	20231023	72.50	10380	-26.88	20240111	6580	15.35	20240102	12750	-40.47	20230719	4400	72.50	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
42	20240115	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-190	5	-2.43	3062912860	400071	32.19	7580	7890	7530	10150	5470	7810	7655.87	0.00	0	41652	8856	8332	8056	7532	7256	8195	7395	98	2340	500	4680	10	1	15610000	1189	18.36	1.54	12	2.56	415.00	4955.00	12750	20230719	-40.24	4400	20231023	73.18	10380	-26.59	20240111	6580	15.81	20240102	12750	-40.24	20230719	4400	73.18	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
43	20240115	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	7600	-210	5	-2.69	2881892040	376208	30.27	7580	7890	7530	10150	5470	7810	7660.32	0.00	0	41105	8856	8332	8056	7532	7256	8195	7395	98	2340	500	4680	10	1	15610000	1186	18.31	1.53	12	2.41	415.00	4955.00	12750	20230719	-40.39	4400	20231023	72.73	10380	-26.78	20240111	6580	15.50	20240102	12750	-40.39	20230719	4400	72.73	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
44	20240115	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	7800	-10	5	-0.13	2194875130	286136	23.02	7580	7890	7530	10150	5470	7810	7670.68	0.00	0	45438	8856	8332	8056	7532	7256	8195	7395	98	2340	500	4680	10	1	15610000	1218	18.80	1.57	12	1.83	415.00	4955.00	12750	20230719	-38.82	4400	20231023	77.27	10380	-24.86	20240111	6580	18.54	20240102	12750	-38.82	20230719	4400	77.27	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
45	20240115	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	7570	-240	5	-3.07	912984710	120527	9.70	7580	7670	7530	10150	5470	7810	7574.69	0.00	0	30005	8856	8332	8056	7532	7256	8195	7395	98	2340	500	4680	10	1	15610000	1182	18.24	1.53	12	0.77	415.00	4955.00	12750	20230719	-40.63	4400	20231023	72.05	10380	-27.07	20240111	6580	15.05	20240102	12750	-40.63	20230719	4400	72.05	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
46	20240112	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	7810	-990	5	-11.25	9681543060	1187840	6.97	8450	8580	7780	11440	6160	8800	8152.38	0.00	0	-21548	11013	9906	9273	8166	7533	9590	7850	98	2640	500	5280	10	1	15610000	1219	18.82	1.58	12	7.61	415.00	4955.00	12750	20230719	-38.75	4400	20231023	77.50	10380	-24.76	20240111	6580	18.69	20240102	12750	-38.75	20230719	4400	77.50	20231023	4.80	N	307930	500	97 억		0	N	N	0	N	00	N
47	20240112	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	7860	-940	5	-10.68	9228538180	1129926	6.63	8450	8580	7780	11440	6160	8800	8166.96	0.00	0	-30744	11013	9906	9273	8166	7533	9590	7850	98	2640	500	5280	10	1	15610000	1227	18.94	1.59	12	7.24	415.00	4955.00	12750	20230719	-38.35	4400	20231023	78.64	10380	-24.28	20240111	6580	19.45	20240102	12750	-38.35	20230719	4400	78.64	20231023	4.80	N	307930	500	97 억		0	N	N	0	N	00	N
48	20240112	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	7980	-820	5	-9.32	8250888370	1006050	5.90	8450	8580	7950	11440	6160	8800	8200.82	0.00	0	-32329	11013	9906	9273	8166	7533	9590	7850	98	2640	500	5280	10	1	15610000	1246	19.23	1.61	12	6.44	415.00	4955.00	12750	20230719	-37.41	4400	20231023	81.36	10380	-23.12	20240111	6580	21.28	20240102	12750	-37.41	20230719	4400	81.36	20231023	4.80	N	307930	500	97 억		0	N	N	0	N	00	N
49	20240112	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	8030	-770	5	-8.75	7590335690	923512	5.42	8450	8580	7960	11440	6160	8800	8218.51	0.00	0	-28672	11013	9906	9273	8166	7533	9590	7850	98	2640	500	5280	10	1	15610000	1253	19.35	1.62	12	5.92	415.00	4955.00	12750	20230719	-37.02	4400	20231023	82.50	10380	-22.64	20240111	6580	22.04	20240102	12750	-37.02	20230719	4400	82.50	20231023	4.80	N	307930	500	97 억		0	N	N	0	N	00	N
50	20240112	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	8190	-610	5	-6.93	6243810080	756487	4.44	8450	8580	8130	11440	6160	8800	8253.14	0.00	0	-20462	11013	9906	9273	8166	7533	9590	7850	98	2640	500	5280	10	1	15610000	1278	19.73	1.65	12	4.85	415.00	4955.00	12750	20230719	-35.76	4400	20231023	86.14	10380	-21.10	20240111	6580	24.47	20240102	12750	-35.76	20230719	4400	86.14	20231023	4.80	N	307930	500	97 억		0	N	N	0	N	00	N
51	20240112	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	8200	-600	5	-6.82	5856959250	709201	4.16	8450	8580	8130	11440	6160	8800	8257.95	0.00	0	-16158	11013	9906	9273	8166	7533	9590	7850	98	2640	500	5280	10	1	15610000	1280	19.76	1.65	12	4.54	415.00	4955.00	12750	20230719	-35.69	4400	20231023	86.36	10380	-21.00	20240111	6580	24.62	20240102	12750	-35.69	20230719	4400	86.36	20231023	4.80	N	307930	500	97 억		0	N	N	0	N	00	N
52	20240112	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	8260	-540	5	-6.14	5110619430	618565	3.63	8450	8580	8130	11440	6160	8800	8261.40	0.00	0	-4741	11013	9906	9273	8166	7533	9590	7850	98	2640	500	5280	10	1	15610000	1289	19.90	1.67	12	3.96	415.00	4955.00	12750	20230719	-35.22	4400	20231023	87.73	10380	-20.42	20240111	6580	25.53	20240102	12750	-35.22	20230719	4400	87.73	20231023	4.80	N	307930	500	97 억		0	N	N	0	N	00	N
53	20240112	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	8290	-510	5	-5.80	2184647770	264251	1.55	8450	8450	8140	11440	6160	8800	8265.78	0.00	0	-18180	11013	9906	9273	8166	7533	9590	7850	98	2640	500	5280	10	1	15610000	1294	19.98	1.67	12	1.69	415.00	4955.00	12750	20230719	-34.98	4400	20231023	88.41	10380	-20.13	20240111	6580	25.99	20240102	12750	-34.98	20230719	4400	88.41	20231023	4.80	N	307930	500	97 억		0	N	N	0	N	00	N
54	20240111	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	8800	460	2	5.52	162250289020	16943250	1142.12	9550	10380	8640	10840	5840	8340	9576.60	0.00	0	-21176	9060	8700	8360	8000	7660	8530	7830	98	2500	500	5000	10	1	15610000	1374	21.20	1.78	12	108.54	415.00	4955.00	12750	20230719	-30.98	4400	20231023	100.00	10380	-15.22	20240111	6580	33.74	20240102	12750	-30.98	20230719	4400	100.00	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
55	20240111	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	8840	500	2	6.00	160801563900	16779253	1131.07	9550	10380	8640	10840	5840	8340	9583.36	0.00	0	-36024	9060	8700	8360	8000	7660	8530	7830	98	2500	500	5000	10	1	15610000	1380	21.30	1.78	12	107.49	415.00	4955.00	12750	20230719	-30.67	4400	20231023	100.91	10380	-14.84	20240111	6580	34.35	20240102	12750	-30.67	20230719	4400	100.91	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
56	20240111	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	1340	2	16.07	144517663310	15049027	1014.44	9550	10380	8640	10840	5840	8340	9603.12	0.00	0	-48886	9060	8700	8360	8000	7660	8530	7830	98	2500	500	5000	10	1	15610000	1511	23.33	1.95	12	96.41	415.00	4955.00	12750	20230719	-24.08	4400	20231023	120.00	10380	-6.74	20240111	6580	47.11	20240102	12750	-24.08	20230719	4400	120.00	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
57	20240111	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	820	2	9.83	123823251050	12888152	868.77	9550	10380	8640	10840	5840	8340	9607.53	0.00	0	-57165	9060	8700	8360	8000	7660	8530	7830	98	2500	500	5000	10	1	15610000	1430	22.07	1.85	12	82.56	415.00	4955.00	12750	20230719	-28.16	4400	20231023	108.18	10380	-11.75	20240111	6580	39.21	20240102	12750	-28.16	20230719	4400	108.18	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
58	20240111	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	1130	2	13.55	117508150750	12212444	823.23	9550	10380	8640	10840	5840	8340	9622.00	0.00	0	-56100	9060	8700	8360	8000	7660	8530	7830	98	2500	500	5000	10	1	15610000	1478	22.82	1.91	12	78.23	415.00	4955.00	12750	20230719	-25.73	4400	20231023	115.23	10380	-8.77	20240111	6580	43.92	20240102	12750	-25.73	20230719	4400	115.23	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
59	20240111	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	1480	2	17.75	97037757700	10108162	681.38	9550	10380	8640	10840	5840	8340	9599.94	0.00	0	-54056	9060	8700	8360	8000	7660	8530	7830	98	2500	500	5000	10	1	15610000	1533	23.66	1.98	12	64.75	415.00	4955.00	12750	20230719	-22.98	4400	20231023	123.18	10380	-5.39	20240111	6580	49.24	20240102	12750	-22.98	20230719	4400	123.18	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
60	20240111	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	8800	460	2	5.52	22481062650	2458894	165.75	9550	9560	8640	10840	5840	8340	9142.75	0.00	0	-55820	9060	8700	8360	8000	7660	8530	7830	98	2500	500	5000	10	1	15610000	1374	21.20	1.78	12	15.75	415.00	4955.00	12750	20230719	-30.98	4400	20231023	100.00	9730	-9.56	20240109	6580	33.74	20240102	12750	-30.98	20230719	4400	100.00	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
61	20240111	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	700	2	8.39	12336954680	1316338	88.73	9550	9560	9020	10840	5840	8340	9372.18	0.00	0	-37004	9060	8700	8360	8000	7660	8530	7830	98	2500	500	5000	10	1	15610000	1411	21.78	1.82	12	8.43	415.00	4955.00	12750	20230719	-29.10	4400	20231023	105.45	9730	-7.09	20240109	6580	37.39	20240102	12750	-29.10	20230719	4400	105.45	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
62	20240110	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	8340	-430	5	-4.90	7508172800	894553	9.26	8690	8720	8020	11400	6140	8770	8393.02	0.19	0	-151201	10290	9530	8970	8210	7650	9250	7930	98	2630	500	5260	10	1	15610000	1302	20.10	1.68	12	5.73	415.00	4955.00	12750	20230719	-34.59	4400	20231023	89.55	9730	-14.29	20240109	6580	26.75	20240102	12750	-34.59	20230719	4400	89.55	20231023	5.32	N	307930	500	97 억		29766	N	Y	0	N	00	N
63	20240110	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	8110	-660	5	-7.53	6653566480	790541	8.19	8690	8720	8090	11400	6140	8770	8416.15	0.19	0	-123067	10290	9530	8970	8210	7650	9250	7930	98	2630	500	5260	10	1	15610000	1266	19.54	1.64	12	5.06	415.00	4955.00	12750	20230719	-36.39	4400	20231023	84.32	9730	-16.65	20240109	6580	23.25	20240102	12750	-36.39	20230719	4400	84.32	20231023	5.32	N	307930	500	97 억		29766	N	N	0	N	00	N
64	20240110	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	8230	-540	5	-6.16	5598328890	661142	6.85	8690	8720	8230	11400	6140	8770	8467.33	0.19	0	-98587	10290	9530	8970	8210	7650	9250	7930	98	2630	500	5260	10	1	15610000	1285	19.83	1.66	12	4.24	415.00	4955.00	12750	20230719	-35.45	4400	20231023	87.05	9730	-15.42	20240109	6580	25.08	20240102	12750	-35.45	20230719	4400	87.05	20231023	5.32	N	307930	500	97 억		29766	N	N	0	N	00	N
65	20240110	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	8380	-390	5	-4.45	5020023940	591593	6.13	8690	8720	8300	11400	6140	8770	8485.26	0.19	0	-83743	10290	9530	8970	8210	7650	9250	7930	98	2630	500	5260	10	1	15610000	1308	20.19	1.69	12	3.79	415.00	4955.00	12750	20230719	-34.27	4400	20231023	90.45	9730	-13.87	20240109	6580	27.36	20240102	12750	-34.27	20230719	4400	90.45	20231023	5.32	N	307930	500	97 억		29766	N	N	0	N	00	N
66	20240110	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	8420	-350	5	-3.99	4437735270	521939	5.40	8690	8720	8300	11400	6140	8770	8502.03	0.19	0	-68638	10290	9530	8970	8210	7650	9250	7930	98	2630	500	5260	10	1	15610000	1314	20.29	1.70	12	3.34	415.00	4955.00	12750	20230719	-33.96	4400	20231023	91.36	9730	-13.46	20240109	6580	27.96	20240102	12750	-33.96	20230719	4400	91.36	20231023	5.32	N	307930	500	97 억		29766	N	N	0	N	00	N
67	20240110	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	8430	-340	5	-3.88	4110568470	483189	5.00	8690	8720	8300	11400	6140	8770	8506.77	0.19	0	-64141	10290	9530	8970	8210	7650	9250	7930	98	2630	500	5260	10	1	15610000	1316	20.31	1.70	12	3.10	415.00	4955.00	12750	20230719	-33.88	4400	20231023	91.59	9730	-13.36	20240109	6580	28.12	20240102	12750	-33.88	20230719	4400	91.59	20231023	5.32	N	307930	500	97 억		29766	N	N	0	N	00	N
68	20240110	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	8500	-270	5	-3.08	3664131470	430656	4.46	8690	8720	8300	11400	6140	8770	8507.82	0.19	0	-63243	10290	9530	8970	8210	7650	9250	7930	98	2630	500	5260	10	1	15610000	1327	20.48	1.72	12	2.76	415.00	4955.00	12750	20230719	-33.33	4400	20231023	93.18	9730	-12.64	20240109	6580	29.18	20240102	12750	-33.33	20230719	4400	93.18	20231023	5.32	N	307930	500	97 억		29766	N	N	0	N	00	N
69	20240110	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	8420	-350	5	-3.99	1434262820	169061	1.75	8690	8700	8340	11400	6140	8770	8482.47	0.19	0	-54286	10290	9530	8970	8210	7650	9250	7930	98	2630	500	5260	10	1	15610000	1314	20.29	1.70	12	1.08	415.00	4955.00	12750	20230719	-33.96	4400	20231023	91.36	9730	-13.46	20240109	6580	27.96	20240102	12750	-33.96	20230719	4400	91.36	20231023	5.32	N	307930	500	97 억		29766	N	N	0	N	00	N
70	20240109	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	8770	770	2	9.62	87788985180	9611075	429.26	8780	9730	8410	10400	5600	8000	9134.48	0.29	0	-13455	8873	8436	8133	7696	7393	8285	7545	98	2400	500	4800	10	1	15610000	1369	21.13	1.77	12	61.57	415.00	4955.00	12750	20230719	-31.22	4400	20231023	99.32	9730	-9.87	20240109	6580	33.28	20240102	12750	-31.22	20230719	4400	99.32	20231023	4.89	N	307930	500	97 억		44625	N	N	0	N	00	N
71	20240109	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	8780	780	2	9.75	86565614610	9471233	423.01	8780	9730	8410	10400	5600	8000	9139.85	0.29	0	-34024	8873	8436	8133	7696	7393	8285	7545	98	2400	500	4800	10	1	15610000	1371	21.16	1.77	12	60.67	415.00	4955.00	12750	20230719	-31.14	4400	20231023	99.55	9730	-9.76	20240109	6580	33.43	20240102	12750	-31.14	20230719	4400	99.55	20231023	4.89	N	307930	500	97 억		44625	N	N	0	N	00	N
72	20240109	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	8580	580	2	7.25	83859655260	9160140	409.12	8780	9730	8410	10400	5600	8000	9154.84	0.29	0	-137222	8873	8436	8133	7696	7393	8285	7545	98	2400	500	4800	10	1	15610000	1339	20.67	1.73	12	58.68	415.00	4955.00	12750	20230719	-32.71	4400	20231023	95.00	9730	-11.82	20240109	6580	30.40	20240102	12750	-32.71	20230719	4400	95.00	20231023	4.89	N	307930	500	97 억		44625	N	N	0	N	00	N
73	20240109	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	8550	550	2	6.88	81792815400	8916871	398.25	8780	9730	8480	10400	5600	8000	9172.82	0.29	0	-190277	8873	8436	8133	7696	7393	8285	7545	98	2400	500	4800	10	1	15610000	1335	20.60	1.73	12	57.12	415.00	4955.00	12750	20230719	-32.94	4400	20231023	94.32	9730	-12.13	20240109	6580	29.94	20240102	12750	-32.94	20230719	4400	94.32	20231023	4.89	N	307930	500	97 억		44625	N	N	0	N	00	N
74	20240109	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	8810	810	2	10.12	77726152820	8449404	377.38	8780	9730	8650	10400	5600	8000	9199.01	0.29	0	-201412	8873	8436	8133	7696	7393	8285	7545	98	2400	500	4800	10	1	15610000	1375	21.23	1.78	12	54.13	415.00	4955.00	12750	20230719	-30.90	4400	20231023	100.23	9730	-9.46	20240109	6580	33.89	20240102	12750	-30.90	20230719	4400	100.23	20231023	4.89	N	307930	500	97 억		44625	N	N	0	N	00	N
75	20240109	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	930	2	11.62	73666035320	7990045	356.86	8780	9730	8650	10400	5600	8000	9219.73	0.29	0	-211814	8873	8436	8133	7696	7393	8285	7545	98	2400	500	4800	10	1	15610000	1394	21.52	1.80	12	51.19	415.00	4955.00	12750	20230719	-29.96	4400	20231023	102.95	9730	-8.22	20240109	6580	35.71	20240102	12750	-29.96	20230719	4400	102.95	20231023	4.89	N	307930	500	97 억		44625	N	N	0	N	00	N
76	20240109	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	1040	2	13.00	68463867990	7409618	330.94	8780	9730	8650	10400	5600	8000	9239.86	0.29	0	-211960	8873	8436	8133	7696	7393	8285	7545	98	2400	500	4800	10	1	15610000	1411	21.78	1.82	12	47.47	415.00	4955.00	12750	20230719	-29.10	4400	20231023	105.45	9730	-7.09	20240109	6580	37.39	20240102	12750	-29.10	20230719	4400	105.45	20231023	4.89	N	307930	500	97 억		44625	N	N	0	N	00	N
77	20240109	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	8890	890	2	11.12	17680679020	1985472	88.68	8780	9090	8650	10400	5600	8000	8905.03	0.29	0	-186718	8873	8436	8133	7696	7393	8285	7545	98	2400	500	4800	10	1	15610000	1388	21.42	1.79	12	12.72	415.00	4955.00	12750	20230719	-30.27	4400	20231023	102.05	9310	-4.51	20240105	6580	35.11	20240102	12750	-30.27	20230719	4400	102.05	20231023	4.89	N	307930	500	97 억		44625	N	N	0	N	00	N
78	20240108	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	8000	-390	5	-4.65	14106042840	1739336	16.19	8280	8570	7830	10900	5880	8390	8109.62	0.00	0	183962	9810	9100	8600	7890	7390	9455	8245	98	2510	500	5030	10	1	15610000	1249	19.28	1.61	12	11.14	415.00	4955.00	12750	20230719	-37.25	4400	20231023	81.82	9310	-14.07	20240105	6580	21.58	20240102	12750	-37.25	20230719	4400	81.82	20231023	4.98	N	307930	500	97 억		0	N	N	0	N	00	N
79	20240108	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	7920	-470	5	-5.60	13297320490	1637674	15.24	8280	8570	7830	10900	5880	8390	8118.92	0.00	0	168670	9810	9100	8600	7890	7390	9455	8245	98	2510	500	5030	10	1	15610000	1236	19.08	1.60	12	10.49	415.00	4955.00	12750	20230719	-37.88	4400	20231023	80.00	9310	-14.93	20240105	6580	20.36	20240102	12750	-37.88	20230719	4400	80.00	20231023	4.98	N	307930	500	97 억		0	N	N	0	N	00	N
80	20240108	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	8110	-280	5	-3.34	12094924060	1487053	13.84	8280	8570	7830	10900	5880	8390	8132.74	0.00	0	166464	9810	9100	8600	7890	7390	9455	8245	98	2510	500	5030	10	1	15610000	1266	19.54	1.64	12	9.53	415.00	4955.00	12750	20230719	-36.39	4400	20231023	84.32	9310	-12.89	20240105	6580	23.25	20240102	12750	-36.39	20230719	4400	84.32	20231023	4.98	N	307930	500	97 억		0	N	N	0	N	00	N
81	20240108	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	8130	-260	5	-3.10	11483166620	1411507	13.14	8280	8570	7830	10900	5880	8390	8134.61	0.00	0	165900	9810	9100	8600	7890	7390	9455	8245	98	2510	500	5030	10	1	15610000	1269	19.59	1.64	12	9.04	415.00	4955.00	12750	20230719	-36.24	4400	20231023	84.77	9310	-12.67	20240105	6580	23.56	20240102	12750	-36.24	20230719	4400	84.77	20231023	4.98	N	307930	500	97 억		0	N	N	0	N	00	N
82	20240108	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	8070	-320	5	-3.81	10910839200	1340805	12.48	8280	8570	7830	10900	5880	8390	8136.71	0.00	0	155963	9810	9100	8600	7890	7390	9455	8245	98	2510	500	5030	10	1	15610000	1260	19.45	1.63	12	8.59	415.00	4955.00	12750	20230719	-36.71	4400	20231023	83.41	9310	-13.32	20240105	6580	22.64	20240102	12750	-36.71	20230719	4400	83.41	20231023	4.98	N	307930	500	97 억		0	N	N	0	N	00	N
83	20240108	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	7990	-400	5	-4.77	10099683930	1239992	11.54	8280	8570	7830	10900	5880	8390	8144.10	0.00	0	168223	9810	9100	8600	7890	7390	9455	8245	98	2510	500	5030	10	1	15610000	1247	19.25	1.61	12	7.94	415.00	4955.00	12750	20230719	-37.33	4400	20231023	81.59	9310	-14.18	20240105	6580	21.43	20240102	12750	-37.33	20230719	4400	81.59	20231023	4.98	N	307930	500	97 억		0	N	N	0	N	00	N
84	20240108	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	7980	-410	5	-4.89	8233101420	1004991	9.35	8280	8570	7830	10900	5880	8390	8191.36	0.00	0	75699	9810	9100	8600	7890	7390	9455	8245	98	2510	500	5030	10	1	15610000	1246	19.23	1.61	12	6.44	415.00	4955.00	12750	20230719	-37.41	4400	20231023	81.36	9310	-14.29	20240105	6580	21.28	20240102	12750	-37.41	20230719	4400	81.36	20231023	4.98	N	307930	500	97 억		0	N	N	0	N	00	N
85	20240108	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	8490	100	2	1.19	2102728440	250075	2.33	8280	8570	8270	10900	5880	8390	8408.71	0.00	0	-23987	9810	9100	8600	7890	7390	9455	8245	98	2510	500	5030	10	1	15610000	1325	20.46	1.71	12	1.60	415.00	4955.00	12750	20230719	-33.41	4400	20231023	92.95	9310	-8.81	20240105	6580	29.03	20240102	12750	-33.41	20230719	4400	92.95	20231023	4.98	N	307930	500	97 억		0	N	N	0	N	00	N
86	20240105	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	8390	80	2	0.96	93576179320	10698131	60.56	8240	9310	8100	10800	5820	8310	8747.37	0.00	0	5468	9970	9140	8060	7230	6150	9555	7645	98	2490	500	4980	10	1	15610000	1310	20.22	1.69	12	68.53	415.00	4955.00	12750	20230719	-34.20	4400	20231023	90.68	9310	-9.88	20240105	6580	27.51	20240102	12750	-34.20	20230719	4400	90.68	20231023	5.04	N	307930	500	97 억		0	N	N	0	N	00	N
87	20240105	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	8420	110	2	1.32	92759386530	10601074	60.01	8240	9310	8100	10800	5820	8310	8750.04	0.00	0	7916	9970	9140	8060	7230	6150	9555	7645	98	2490	500	4980	10	1	15610000	1314	20.29	1.70	12	67.91	415.00	4955.00	12750	20230719	-33.96	4400	20231023	91.36	9310	-9.56	20240105	6580	27.96	20240102	12750	-33.96	20230719	4400	91.36	20231023	5.04	N	307930	500	97 억		0	N	N	0	N	00	N
88	20240105	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	8410	100	2	1.20	90591747280	10344114	58.56	8240	9310	8100	10800	5820	8310	8757.85	0.00	0	2759	9970	9140	8060	7230	6150	9555	7645	98	2490	500	4980	10	1	15610000	1313	20.27	1.70	12	66.27	415.00	4955.00	12750	20230719	-34.04	4400	20231023	91.14	9310	-9.67	20240105	6580	27.81	20240102	12750	-34.04	20230719	4400	91.14	20231023	5.04	N	307930	500	97 억		0	N	N	0	N	00	N
89	20240105	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	8370	60	2	0.72	87900613540	10022542	56.74	8240	9310	8100	10800	5820	8310	8770.34	0.00	0	8072	9970	9140	8060	7230	6150	9555	7645	98	2490	500	4980	10	1	15610000	1307	20.17	1.69	12	64.21	415.00	4955.00	12750	20230719	-34.35	4400	20231023	90.23	9310	-10.10	20240105	6580	27.20	20240102	12750	-34.35	20230719	4400	90.23	20231023	5.04	N	307930	500	97 억		0	N	N	0	N	00	N
90	20240105	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	8630	320	2	3.85	84260525580	9593141	54.31	8240	9310	8100	10800	5820	8310	8783.46	0.00	0	-3716	9970	9140	8060	7230	6150	9555	7645	98	2490	500	4980	10	1	15610000	1347	20.80	1.74	12	61.46	415.00	4955.00	12750	20230719	-32.31	4400	20231023	96.14	9310	-7.30	20240105	6580	31.16	20240102	12750	-32.31	20230719	4400	96.14	20231023	5.04	N	307930	500	97 억		0	N	N	0	N	00	N
91	20240105	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	8730	420	2	5.05	78812255880	8970655	50.78	8240	9310	8100	10800	5820	8310	8785.61	0.00	0	-17025	9970	9140	8060	7230	6150	9555	7645	98	2490	500	4980	10	1	15610000	1363	21.04	1.76	12	57.47	415.00	4955.00	12750	20230719	-31.53	4400	20231023	98.41	9310	-6.23	20240105	6580	32.67	20240102	12750	-31.53	20230719	4400	98.41	20231023	5.04	N	307930	500	97 억		0	N	N	0	N	00	N
92	20240105	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	8630	320	2	3.85	45957084620	5291798	29.96	8240	9180	8100	10800	5820	8310	8684.66	0.00	0	-18976	9970	9140	8060	7230	6150	9555	7645	98	2490	500	4980	10	1	15610000	1347	20.80	1.74	12	33.90	415.00	4955.00	12750	20230719	-32.31	4400	20231023	96.14	9180	-5.99	20240105	6580	31.16	20240102	12750	-32.31	20230719	4400	96.14	20231023	5.04	N	307930	500	97 억		0	N	N	0	N	00	N
93	20240105	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	8260	-50	5	-0.60	3304019910	399475	2.26	8240	8420	8100	10800	5820	8310	8270.81	0.00	0	9731	9970	9140	8060	7230	6150	9555	7645	98	2490	500	4980	10	1	15610000	1289	19.90	1.67	12	2.56	415.00	4955.00	12750	20230719	-35.22	4400	20231023	87.73	8890	-7.09	20240104	6580	25.53	20240102	12750	-35.22	20230719	4400	87.73	20231023	5.04	N	307930	500	97 억		0	N	N	0	N	00	N
94	20240104	161046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8310	1230	2	17.37	143704961800	17493820	1395.28	7170	8890	6980	9200	4960	7080	8216.09	0.00	0	-25599	7326	7202	6956	6832	6586	7265	6895	98	2120	500	4240	10	1	15610000	1297	20.02	1.68	12	112.07	415.00	4955.00	12750	20230719	-34.82	4400	20231023	88.86	8890	-6.52	20240104	6580	26.29	20240102	12750	-34.82	20230719	4400	88.86	20231023	4.59	N	307930	500	97 억		0	N	N	0	N	00	N
95	20240104	151049	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8130	1050	2	14.83	140511514050	17106367	1364.38	7170	8890	6980	9200	4960	7080	8216.07	0.00	0	-34972	7326	7202	6956	6832	6586	7265	6895	98	2120	500	4240	10	1	15610000	1269	19.59	1.64	12	109.59	415.00	4955.00	12750	20230719	-36.24	4400	20231023	84.77	8890	-8.55	20240104	6580	23.56	20240102	12750	-36.24	20230719	4400	84.77	20231023	4.59	N	307930	500	97 억		0	N	N	0	N	00	N
96	20240104	141049	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8130	1050	2	14.83	123115433640	14992056	1195.74	7170	8890	6980	9200	4960	7080	8214.42	0.00	0	-17495	7326	7202	6956	6832	6586	7265	6895	98	2120	500	4240	10	1	15610000	1269	19.59	1.64	12	96.04	415.00	4955.00	12750	20230719	-36.24	4400	20231023	84.77	8890	-8.55	20240104	6580	23.56	20240102	12750	-36.24	20230719	4400	84.77	20231023	4.59	N	307930	500	97 억		0	N	N	0	N	00	N
97	20240104	131048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7920	840	2	11.86	103162434290	12531335	999.48	7170	8890	6980	9200	4960	7080	8235.25	0.00	0	-32563	7326	7202	6956	6832	6586	7265	6895	98	2120	500	4240	10	1	15610000	1236	19.08	1.60	12	80.28	415.00	4955.00	12750	20230719	-37.88	4400	20231023	80.00	8890	-10.91	20240104	6580	20.36	20240102	12750	-37.88	20230719	4400	80.00	20231023	4.59	N	307930	500	97 억		0	N	N	0	N	00	N
98	20240104	121046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7860	780	2	11.02	99650302130	12081304	963.59	7170	8890	6980	9200	4960	7080	8251.35	0.00	0	-39505	7326	7202	6956	6832	6586	7265	6895	98	2120	500	4240	10	1	15610000	1227	18.94	1.59	12	77.39	415.00	4955.00	12750	20230719	-38.35	4400	20231023	78.64	8890	-11.59	20240104	6580	19.45	20240102	12750	-38.35	20230719	4400	78.64	20231023	4.59	N	307930	500	97 억		0	N	N	0	N	00	N
99	20240104	111046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7790	710	2	10.03	90956076790	10989351	876.49	7170	8890	6980	9200	4960	7080	8280.17	0.00	0	-23526	7326	7202	6956	6832	6586	7265	6895	98	2120	500	4240	10	1	15610000	1216	18.77	1.57	12	70.40	415.00	4955.00	12750	20230719	-38.90	4400	20231023	77.05	8890	-12.37	20240104	6580	18.39	20240102	12750	-38.90	20230719	4400	77.05	20231023	4.59	N	307930	500	97 억		0	N	N	0	N	00	N
100	20240104	101044	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8280	1200	2	16.95	68420331960	8253485	658.29	7170	8890	6980	9200	4960	7080	8294.49	0.00	0	-31560	7326	7202	6956	6832	6586	7265	6895	98	2120	500	4240	10	1	15610000	1293	19.95	1.67	12	52.87	415.00	4955.00	12750	20230719	-35.06	4400	20231023	88.18	8890	-6.86	20240104	6580	25.84	20240102	12750	-35.06	20230719	4400	88.18	20231023	4.59	N	307930	500	97 억		0	N	N	0	N	00	N
101	20240104	091049	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7880	800	2	11.30	9826284820	1311559	104.61	7170	7880	6980	9200	4960	7080	7502.16	0.00	0	39105	7326	7202	6956	6832	6586	7265	6895	98	2120	500	4240	10	1	15610000	1230	18.99	1.59	12	8.40	415.00	4955.00	12750	20230719	-38.20	4400	20231023	79.09	7880	0.00	20240104	6580	19.76	20240102	12750	-38.20	20230719	4400	79.09	20231023	4.59	N	307930	500	97 억		0	Y	N	0	N	00	N
102	20240103	161044	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7080	250	2	3.66	7806476560	1132023	32.67	6950	7080	6710	8870	4790	6830	6892.53	0.00	0	9783	7730	7280	6930	6480	6130	7505	6705	98	2040	500	4090	10	1	15610000	1105	17.06	1.43	12	7.25	415.00	4955.00	12750	20230719	-44.47	4400	20231023	60.91	7380	-4.07	20240102	6580	7.60	20240102	12750	-44.47	20230719	4400	60.91	20231023	3.90	N	307930	500	97 억		0	N	Y	0	N	00	N
103	20240103	151042	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6930	100	2	1.46	6552696300	953575	27.52	6950	7030	6710	8870	4790	6830	6871.72	0.00	0	2918	7730	7280	6930	6480	6130	7505	6705	98	2040	500	4090	10	1	15610000	1082	16.70	1.40	12	6.11	415.00	4955.00	12750	20230719	-45.65	4400	20231023	57.50	7380	-6.10	20240102	6580	5.32	20240102	12750	-45.65	20230719	4400	57.50	20231023	3.90	N	307930	500	97 억		0	N	N	0	N	00	N
104	20240103	141040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6930	100	2	1.46	5861041550	853515	24.63	6950	7030	6710	8870	4790	6830	6866.95	0.00	0	-5791	7730	7280	6930	6480	6130	7505	6705	98	2040	500	4090	10	1	15610000	1082	16.70	1.40	12	5.47	415.00	4955.00	12750	20230719	-45.65	4400	20231023	57.50	7380	-6.10	20240102	6580	5.32	20240102	12750	-45.65	20230719	4400	57.50	20231023	3.90	N	307930	500	97 억		0	N	N	0	N	00	N
105	20240103	131042	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6830	0	3	0.00	5064189770	738138	21.30	6950	7030	6710	8870	4790	6830	6860.76	0.00	0	-10419	7730	7280	6930	6480	6130	7505	6705	98	2040	500	4090	10	1	15610000	1066	16.46	1.38	12	4.73	415.00	4955.00	12750	20230719	-46.43	4400	20231023	55.23	7380	-7.45	20240102	6580	3.80	20240102	12750	-46.43	20230719	4400	55.23	20231023	3.90	N	307930	500	97 억		0	N	N	0	N	00	N
106	20240103	121047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6840	10	2	0.15	4148426290	603798	17.42	6950	7030	6710	8870	4790	6830	6870.55	0.00	0	11064	7730	7280	6930	6480	6130	7505	6705	98	2040	500	4090	10	1	15610000	1068	16.48	1.38	12	3.87	415.00	4955.00	12750	20230719	-46.35	4400	20231023	55.45	7380	-7.32	20240102	6580	3.95	20240102	12750	-46.35	20230719	4400	55.45	20231023	3.90	N	307930	500	97 억		0	N	N	0	N	00	N
107	20240103	111041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6840	10	2	0.15	3518291730	511345	14.76	6950	7030	6710	8870	4790	6830	6880.47	0.00	0	31920	7730	7280	6930	6480	6130	7505	6705	98	2040	500	4090	10	1	15610000	1068	16.48	1.38	12	3.28	415.00	4955.00	12750	20230719	-46.35	4400	20231023	55.45	7380	-7.32	20240102	6580	3.95	20240102	12750	-46.35	20230719	4400	55.45	20231023	3.90	N	307930	500	97 억		0	N	N	0	N	00	N
108	20240103	101042	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6880	50	2	0.73	2932289710	425915	12.29	6950	7030	6710	8870	4790	6830	6884.68	0.00	0	29830	7730	7280	6930	6480	6130	7505	6705	98	2040	500	4090	10	1	15610000	1074	16.58	1.39	12	2.73	415.00	4955.00	12750	20230719	-46.04	4400	20231023	56.36	7380	-6.78	20240102	6580	4.56	20240102	12750	-46.04	20230719	4400	56.36	20231023	3.90	N	307930	500	97 억		0	N	N	0	N	00	N
109	20240103	091041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6830	0	3	0.00	1394572830	201197	5.81	6950	7030	6830	8870	4790	6830	6931.38	0.00	0	-5131	7730	7280	6930	6480	6130	7505	6705	98	2040	500	4090	10	1	15610000	1066	16.46	1.38	12	1.29	415.00	4955.00	12750	20230719	-46.43	4400	20231023	55.23	7380	-7.45	20240102	6580	3.80	20240102	12750	-46.43	20230719	4400	55.23	20231023	3.90	N	307930	500	97 억		0	N	N	0	N	00	N
110	20240102	161039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6830	160	2	2.40	23510586760	3359654	44.06	6710	7380	6580	8670	4670	6670	6999.04	0.00	0	-37385	7763	7216	6623	6076	5483	7490	6350	98	2000	500	4000	10	1	15610000	1066	16.46	1.38	12	21.52	415.00	4955.00	12750	20230719	-46.43	4400	20231023	55.23	7380	-7.45	20240102	6580	3.80	20240102	12750	-46.43	20230719	4400	55.23	20231023	3.46	N	307930	500	97 억		0	N	N	0	N	00	N
111	20240102	151038	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6870	200	2	3.00	22938705480	3276153	42.97	6710	7380	6580	8670	4670	6670	7002.70	0.00	0	-50739	7763	7216	6623	6076	5483	7490	6350	98	2000	500	4000	10	1	15610000	1072	16.55	1.39	12	20.99	415.00	4955.00	12750	20230719	-46.12	4400	20231023	56.14	7380	-6.91	20240102	6580	4.41	20240102	12750	-46.12	20230719	4400	56.14	20231023	3.46	N	307930	500	97 억		0	N	N	0	N	00	N
112	20240102	141039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6850	180	2	2.70	22200231800	3168143	41.55	6710	7380	6580	8670	4670	6670	7008.37	0.00	0	-60067	7763	7216	6623	6076	5483	7490	6350	98	2000	500	4000	10	1	15610000	1069	16.51	1.38	12	20.30	415.00	4955.00	12750	20230719	-46.27	4400	20231023	55.68	7380	-7.18	20240102	6580	4.10	20240102	12750	-46.27	20230719	4400	55.68	20231023	3.46	N	307930	500	97 억		0	N	N	0	N	00	N
113	20240102	131033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6910	240	2	3.60	21126356390	3012796	39.51	6710	7380	6580	8670	4670	6670	7013.31	0.00	0	-51918	7763	7216	6623	6076	5483	7490	6350	98	2000	500	4000	10	1	15610000	1079	16.65	1.39	12	19.30	415.00	4955.00	12750	20230719	-45.80	4400	20231023	57.05	7380	-6.37	20240102	6580	5.02	20240102	12750	-45.80	20230719	4400	57.05	20231023	3.46	N	307930	500	97 억		0	N	N	0	N	00	N
114	20240102	121033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6890	220	2	3.30	19256342530	2743494	35.98	6710	7380	6580	8670	4670	6670	7020.15	0.00	0	-32420	7763	7216	6623	6076	5483	7490	6350	98	2000	500	4000	10	1	15610000	1076	16.60	1.39	12	17.58	415.00	4955.00	12750	20230719	-45.96	4400	20231023	56.59	7380	-6.64	20240102	6580	4.71	20240102	12750	-45.96	20230719	4400	56.59	20231023	3.46	N	307930	500	97 억		0	N	N	0	N	00	N
115	20240102	111033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6870	200	2	3.00	14633828510	2082580	27.31	6710	7380	6580	8670	4670	6670	7028.44	0.00	0	-22608	7763	7216	6623	6076	5483	7490	6350	98	2000	500	4000	10	1	15610000	1072	16.55	1.39	12	13.34	415.00	4955.00	12750	20230719	-46.12	4400	20231023	56.14	7380	-6.91	20240102	6580	4.41	20240102	12750	-46.12	20230719	4400	56.14	20231023	3.46	N	307930	500	97 억		0	N	N	0	N	00	N
116	20240102	101023	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6930	260	2	3.90	1972316010	291326	3.82	6710	6950	6580	8670	4670	6670	6773.57	0.00	0	24432	7763	7216	6623	6076	5483	7490	6350	98	2000	500	4000	10	1	15610000	1082	16.70	1.40	12	1.87	415.00	4955.00	12750	20230719	-45.65	4400	20231023	57.50	6950	-0.29	20240102	6580	5.32	20240102	12750	-45.65	20230719	4400	57.50	20231023	3.46	N	307930	500	97 억		0	N	N	0	N	00	N
117	20240102	091009	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	0	3	0.00	0	0	0.00	0	0	0	8670	4670	6670	0.00	0.00	0	0	7763	7216	6623	6076	5483	7490	6350	98	2000	500	4000	10	1	15610000	1041	16.07	1.35	12	0.00	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	0	0.00	0	0	0.00	0	12750	-47.69	20230719	4400	51.59	20231023	3.46	N	307930	500	97 억		0	N	N	0	N	00	N