KissMeData/466910/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-7	5	-0.35	83825090	42372	97.43	1983	1990	1975	2575	1389	1983	1978.31	0.48	0	11425	2003	1993	1985	1975	1967	1989	1971	9	592	100	1380	1	1	9100000	180	0.00	0.00	12	0.47	0.00	0.00	5450	20231201	-63.74	1870	20231212	5.67	2015	-1.94	20240115	1900	4.00	20240102	5450	-63.74	20231201	1870	5.67	20231212	0.00	N	466910	100	9 억		43314	N	N	0	N	00	N
3	20240123	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	72912793	36854	84.75	1983	1990	1975	2575	1389	1983	1978.42	0.48	0	11527	2003	1993	1985	1975	1967	1989	1971	9	592	100	1380	1	1	9100000	180	0.00	0.00	12	0.40	0.00	0.00	5450	20231201	-63.61	1870	20231212	6.04	2015	-1.59	20240115	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	0.00	N	466910	100	9 억		43314	N	N	0	N	00	N
4	20240123	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	55348609	27990	64.36	1983	1990	1975	2575	1389	1983	1977.44	0.48	0	11579	2003	1993	1985	1975	1967	1989	1971	9	592	100	1380	1	1	9100000	181	0.00	0.00	12	0.31	0.00	0.00	5450	20231201	-63.56	1870	20231212	6.20	2015	-1.44	20240115	1900	4.53	20240102	5450	-63.56	20231201	1870	6.20	20231212	0.00	N	466910	100	9 억		43314	N	N	0	N	00	N
5	20240123	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	49965417	25273	58.11	1983	1983	1975	2575	1389	1983	1977.03	0.48	0	11950	2003	1993	1985	1975	1967	1989	1971	9	592	100	1380	1	1	9100000	180	0.00	0.00	12	0.28	0.00	0.00	5450	20231201	-63.61	1870	20231212	6.04	2015	-1.59	20240115	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	0.00	N	466910	100	9 억		43314	N	N	0	N	00	N
6	20240119	161318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	12	2	0.61	203711179	102640	153.59	1973	1990	1973	2560	1382	1973	1984.72	0.64	0	-3796	1987	1979	1971	1963	1955	1984	1968	9	587	100	1380	1	1	9100000	181	0.00	0.00	12	1.13	0.00	0.00	5450	20231201	-63.58	1870	20231212	6.15	2015	-1.49	20240115	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	0.00	N	466910	100	9 억		57965	N	N	0	N	00	N
7	20240119	151323	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	12	2	0.61	198226624	99877	149.46	1973	1990	1973	2560	1382	1973	1984.71	0.64	0	-3796	1987	1979	1971	1963	1955	1984	1968	9	587	100	1380	1	1	9100000	181	0.00	0.00	12	1.10	0.00	0.00	5450	20231201	-63.58	1870	20231212	6.15	2015	-1.49	20240115	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	0.00	N	466910	100	9 억		57965	N	N	0	N	00	N
8	20240119	141319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	12	2	0.61	171243167	86285	129.12	1973	1990	1973	2560	1382	1973	1984.62	0.64	0	-3796	1987	1979	1971	1963	1955	1984	1968	9	587	100	1380	1	1	9100000	181	0.00	0.00	12	0.95	0.00	0.00	5450	20231201	-63.58	1870	20231212	6.15	2015	-1.49	20240115	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	0.00	N	466910	100	9 억		57965	N	N	0	N	00	N
9	20240119	131321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	12	2	0.61	97854571	49331	73.82	1973	1990	1973	2560	1382	1973	1983.63	0.64	0	-3785	1987	1979	1971	1963	1955	1984	1968	9	587	100	1380	1	1	9100000	181	0.00	0.00	12	0.54	0.00	0.00	5450	20231201	-63.58	1870	20231212	6.15	2015	-1.49	20240115	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	0.00	N	466910	100	9 억		57965	N	N	0	N	00	N
10	20240119	121324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	12	2	0.61	80869981	40768	61.01	1973	1990	1973	2560	1382	1973	1983.66	0.64	0	-3419	1987	1979	1971	1963	1955	1984	1968	9	587	100	1380	1	1	9100000	181	0.00	0.00	12	0.45	0.00	0.00	5450	20231201	-63.58	1870	20231212	6.15	2015	-1.49	20240115	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	0.00	N	466910	100	9 억		57965	N	N	0	N	00	N
11	20240119	111324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	12	2	0.61	50152976	25292	37.85	1973	1990	1973	2560	1382	1973	1982.96	0.64	0	-3397	1987	1979	1971	1963	1955	1984	1968	9	587	100	1380	1	1	9100000	181	0.00	0.00	12	0.28	0.00	0.00	5450	20231201	-63.58	1870	20231212	6.15	2015	-1.49	20240115	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	0.00	N	466910	100	9 억		57965	N	N	0	N	00	N
12	20240119	101327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1982	9	2	0.46	16169055	8163	12.22	1973	1990	1973	2560	1382	1973	1980.77	0.64	0	-1889	1987	1979	1971	1963	1955	1984	1968	9	587	100	1380	1	1	9100000	180	0.00	0.00	12	0.09	0.00	0.00	5450	20231201	-63.63	1870	20231212	5.99	2015	-1.64	20240115	1900	4.32	20240102	5450	-63.63	20231201	1870	5.99	20231212	0.00	N	466910	100	9 억		57965	N	N	0	N	00	N
13	20240119	091320	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	12	2	0.61	6387584	3219	4.82	1973	1990	1973	2560	1382	1973	1984.34	0.64	0	-1345	1987	1979	1971	1963	1955	1984	1968	9	587	100	1380	1	1	9100000	181	0.00	0.00	12	0.04	0.00	0.00	5450	20231201	-63.58	1870	20231212	6.15	2015	-1.49	20240115	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	0.00	N	466910	100	9 억		57965	N	N	0	N	00	N
14	20240118	161318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1973	3	2	0.15	130232500	66003	47.80	1970	1979	1963	2560	1379	1970	1973.13	0.60	0	3471	2014	1991	1975	1952	1936	1984	1945	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.73	0.00	0.00	5450	20231201	-63.80	1870	20231212	5.51	2015	-2.08	20240115	1900	3.84	20240102	5450	-63.80	20231201	1870	5.51	20231212	0.00	N	466910	100	9 억		54499	N	N	0	N	00	N
15	20240118	151318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1979	9	2	0.46	119539804	60584	43.87	1970	1979	1963	2560	1379	1970	1973.12	0.60	0	3471	2014	1991	1975	1952	1936	1984	1945	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.67	0.00	0.00	5450	20231201	-63.69	1870	20231212	5.83	2015	-1.79	20240115	1900	4.16	20240102	5450	-63.69	20231201	1870	5.83	20231212	0.00	N	466910	100	9 억		54499	N	N	0	N	00	N
16	20240118	141318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	8	2	0.41	109248124	55381	40.11	1970	1979	1963	2560	1379	1970	1972.66	0.60	0	3471	2014	1991	1975	1952	1936	1984	1945	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.61	0.00	0.00	5450	20231201	-63.71	1870	20231212	5.78	2015	-1.84	20240115	1900	4.11	20240102	5450	-63.71	20231201	1870	5.78	20231212	0.00	N	466910	100	9 억		54499	N	N	0	N	00	N
17	20240118	131316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	5	2	0.25	73965340	37520	27.17	1970	1979	1963	2560	1379	1970	1971.36	0.60	0	3471	2014	1991	1975	1952	1936	1984	1945	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.41	0.00	0.00	5450	20231201	-63.76	1870	20231212	5.61	2015	-1.99	20240115	1900	3.95	20240102	5450	-63.76	20231201	1870	5.61	20231212	0.00	N	466910	100	9 억		54499	N	N	0	N	00	N
18	20240118	121320	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	4	2	0.20	61004755	30959	22.42	1970	1979	1963	2560	1379	1970	1970.50	0.60	0	3471	2014	1991	1975	1952	1936	1984	1945	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.34	0.00	0.00	5450	20231201	-63.78	1870	20231212	5.56	2015	-2.03	20240115	1900	3.89	20240102	5450	-63.78	20231201	1870	5.56	20231212	0.00	N	466910	100	9 억		54499	N	N	0	N	00	N
19	20240118	111319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1977	7	2	0.36	44600045	22641	16.40	1970	1979	1963	2560	1379	1970	1969.88	0.60	0	3471	2014	1991	1975	1952	1936	1984	1945	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.25	0.00	0.00	5450	20231201	-63.72	1870	20231212	5.72	2015	-1.89	20240115	1900	4.05	20240102	5450	-63.72	20231201	1870	5.72	20231212	0.00	N	466910	100	9 억		54499	N	N	0	N	00	N
20	20240118	101315	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	0	3	0.00	31258878	15884	11.50	1970	1979	1963	2560	1379	1970	1967.95	0.60	0	3471	2014	1991	1975	1952	1936	1984	1945	9	590	100	1370	1	1	9100000	179	0.00	0.00	12	0.17	0.00	0.00	5450	20231201	-63.85	1870	20231212	5.35	2015	-2.23	20240115	1900	3.68	20240102	5450	-63.85	20231201	1870	5.35	20231212	0.00	N	466910	100	9 억		54499	N	N	0	N	00	N
21	20240118	091316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1963	-7	5	-0.36	1552929	790	0.57	1970	1970	1963	2560	1379	1970	1965.73	0.60	0	-495	2014	1991	1975	1952	1936	1984	1945	9	590	100	1370	1	1	9100000	179	0.00	0.00	12	0.01	0.00	0.00	5450	20231201	-63.98	1870	20231212	4.97	2015	-2.58	20240115	1900	3.32	20240102	5450	-63.98	20231201	1870	4.97	20231212	0.00	N	466910	100	9 억		54499	N	N	0	N	00	N
22	20240117	161313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	-28	5	-1.40	269068399	136308	99.94	1995	1998	1959	2595	1399	1998	1973.97	0.92	0	-26443	2024	2010	2001	1987	1978	2006	1983	9	597	100	1390	1	1	9100000	179	0.00	0.00	12	1.50	0.00	0.00	5450	20231201	-63.85	1870	20231212	5.35	2015	-2.23	20240115	1900	3.68	20240102	5450	-63.85	20231201	1870	5.35	20231212	0.00	N	466910	100	9 억		83933	N	N	0	N	00	N
23	20240117	151317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	-20	5	-1.00	265599229	134547	98.64	1995	1998	1959	2595	1399	1998	1974.03	0.92	0	-26443	2024	2010	2001	1987	1978	2006	1983	9	597	100	1390	1	1	9100000	180	0.00	0.00	12	1.48	0.00	0.00	5450	20231201	-63.71	1870	20231212	5.78	2015	-1.84	20240115	1900	4.11	20240102	5450	-63.71	20231201	1870	5.78	20231212	0.00	N	466910	100	9 억		83933	N	N	0	N	00	N
24	20240117	141313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1968	-30	5	-1.50	251887535	127581	93.54	1995	1998	1959	2595	1399	1998	1974.33	0.92	0	-26443	2024	2010	2001	1987	1978	2006	1983	9	597	100	1390	1	1	9100000	179	0.00	0.00	12	1.40	0.00	0.00	5450	20231201	-63.89	1870	20231212	5.24	2015	-2.33	20240115	1900	3.58	20240102	5450	-63.89	20231201	1870	5.24	20231212	0.00	N	466910	100	9 억		83933	N	N	0	N	00	N
25	20240117	131313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1965	-33	5	-1.65	236848971	119942	87.94	1995	1998	1959	2595	1399	1998	1974.70	0.92	0	-21903	2024	2010	2001	1987	1978	2006	1983	9	597	100	1390	1	1	9100000	179	0.00	0.00	12	1.32	0.00	0.00	5450	20231201	-63.94	1870	20231212	5.08	2015	-2.48	20240115	1900	3.42	20240102	5450	-63.94	20231201	1870	5.08	20231212	0.00	N	466910	100	9 억		83933	N	N	0	N	00	N
26	20240117	121316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1959	-39	5	-1.95	229443114	116178	85.18	1995	1998	1959	2595	1399	1998	1974.93	0.92	0	-21407	2024	2010	2001	1987	1978	2006	1983	9	597	100	1390	1	1	9100000	178	0.00	0.00	12	1.28	0.00	0.00	5450	20231201	-64.06	1870	20231212	4.76	2015	-2.78	20240115	1900	3.11	20240102	5450	-64.06	20231201	1870	4.76	20231212	0.00	N	466910	100	9 억		83933	N	N	0	N	00	N
27	20240117	111317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	-28	5	-1.40	165582080	83689	61.36	1995	1998	1968	2595	1399	1998	1978.54	0.92	0	-17421	2024	2010	2001	1987	1978	2006	1983	9	597	100	1390	1	1	9100000	179	0.00	0.00	12	0.92	0.00	0.00	5450	20231201	-63.85	1870	20231212	5.35	2015	-2.23	20240115	1900	3.68	20240102	5450	-63.85	20231201	1870	5.35	20231212	0.00	N	466910	100	9 억		83933	N	N	0	N	00	N
28	20240117	101313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1973	-25	5	-1.25	136128102	68736	50.39	1995	1998	1973	2595	1399	1998	1980.45	0.92	0	-12229	2024	2010	2001	1987	1978	2006	1983	9	597	100	1390	1	1	9100000	180	0.00	0.00	12	0.76	0.00	0.00	5450	20231201	-63.80	1870	20231212	5.51	2015	-2.08	20240115	1900	3.84	20240102	5450	-63.80	20231201	1870	5.51	20231212	0.00	N	466910	100	9 억		83933	N	N	0	N	00	N
29	20240117	091317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	-7	5	-0.35	18030142	9064	6.65	1995	1998	1985	2595	1399	1998	1989.20	0.92	0	-7110	2024	2010	2001	1987	1978	2006	1983	9	597	100	1390	1	1	9100000	181	0.00	0.00	12	0.10	0.00	0.00	5450	20231201	-63.47	1870	20231212	6.47	2015	-1.19	20240115	1900	4.79	20240102	5450	-63.47	20231201	1870	6.47	20231212	0.00	N	466910	100	9 억		83933	N	N	0	N	00	N
30	20240116	161311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	-12	5	-0.60	271735657	136097	56.30	2015	2015	1992	2610	1410	2010	1996.63	0.96	0	-3347	2031	2020	2004	1993	1977	2026	1999	9	600	100	1400	1	1	9100000	182	0.00	0.00	12	1.50	0.00	0.00	5450	20231201	-63.34	1870	20231212	6.84	2015	0.00	20240115	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		87285	N	N	0	N	00	N
31	20240116	151308	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-16	5	-0.80	268158326	134305	55.56	2015	2015	1992	2610	1410	2010	1996.64	0.96	0	-3192	2031	2020	2004	1993	1977	2026	1999	9	600	100	1400	1	1	9100000	181	0.00	0.00	12	1.48	0.00	0.00	5450	20231201	-63.41	1870	20231212	6.63	2015	0.00	20240115	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	0.00	N	466910	100	9 억		87285	N	N	0	N	00	N
32	20240116	141312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	-12	5	-0.60	207586425	103945	43.00	2015	2015	1992	2610	1410	2010	1997.08	0.96	0	-3192	2031	2020	2004	1993	1977	2026	1999	9	600	100	1400	1	1	9100000	182	0.00	0.00	12	1.14	0.00	0.00	5450	20231201	-63.34	1870	20231212	6.84	2015	0.00	20240115	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		87285	N	N	0	N	00	N
33	20240116	131312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-17	5	-0.85	175921414	88089	36.44	2015	2015	1992	2610	1410	2010	1997.09	0.96	0	-3192	2031	2020	2004	1993	1977	2026	1999	9	600	100	1400	1	1	9100000	181	0.00	0.00	12	0.97	0.00	0.00	5450	20231201	-63.43	1870	20231212	6.58	2015	0.00	20240115	1900	4.89	20240102	5450	-63.43	20231201	1870	6.58	20231212	0.00	N	466910	100	9 억		87285	N	N	0	N	00	N
34	20240116	121309	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1992	-18	5	-0.90	149867028	75026	31.04	2015	2015	1992	2610	1410	2010	1997.53	0.96	0	-3192	2031	2020	2004	1993	1977	2026	1999	9	600	100	1400	1	1	9100000	181	0.00	0.00	12	0.82	0.00	0.00	5450	20231201	-63.45	1870	20231212	6.52	2015	0.00	20240115	1900	4.84	20240102	5450	-63.45	20231201	1870	6.52	20231212	0.00	N	466910	100	9 억		87285	N	N	0	N	00	N
35	20240116	111310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-11	5	-0.55	70866145	35430	14.66	2015	2015	1997	2610	1410	2010	2000.17	0.96	0	-3192	2031	2020	2004	1993	1977	2026	1999	9	600	100	1400	1	1	9100000	182	0.00	0.00	12	0.39	0.00	0.00	5450	20231201	-63.32	1870	20231212	6.90	2015	0.00	20240115	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		87285	N	N	0	N	00	N
36	20240116	101309	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	48149258	24074	9.96	2015	2015	1997	2610	1410	2010	2000.05	0.96	0	-2552	2031	2020	2004	1993	1977	2026	1999	9	600	100	1400	5	1	9100000	182	0.00	0.00	12	0.26	0.00	0.00	5450	20231201	-63.21	1870	20231212	7.22	2015	0.00	20240115	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		87285	N	N	0	N	00	N
37	20240116	091307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	-10	5	-0.50	4030855	2007	0.83	2015	2015	2000	2610	1410	2010	2008.40	0.96	0	-1243	2031	2020	2004	1993	1977	2026	1999	9	600	100	1400	5	1	9100000	182	0.00	0.00	12	0.02	0.00	0.00	5450	20231201	-63.30	1870	20231212	6.95	2015	0.00	20240115	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		87285	N	N	0	N	00	N
38	20240115	161305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	22	2	1.11	483609390	241645	191.40	1990	2015	1988	2580	1392	1988	2001.32	0.65	0	28577	2004	1996	1982	1974	1960	2000	1978	9	592	100	1390	5	1	9100000	183	0.00	0.00	12	2.66	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	-0.25	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		58708	N	N	0	N	00	N
39	20240115	151306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	22	2	1.11	481378780	240534	190.52	1990	2015	1988	2580	1392	1988	2001.29	0.65	0	28577	2004	1996	1982	1974	1960	2000	1978	9	592	100	1390	5	1	9100000	183	0.00	0.00	12	2.64	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	-0.25	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		58708	N	N	0	N	00	N
40	20240115	141305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	12	2	0.60	463741795	231724	183.54	1990	2015	1988	2580	1392	1988	2001.27	0.65	0	28577	2004	1996	1982	1974	1960	2000	1978	9	592	100	1390	5	1	9100000	182	0.00	0.00	12	2.55	0.00	0.00	5450	20231201	-63.30	1870	20231212	6.95	2015	-0.74	20240115	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		58708	N	N	0	N	00	N
41	20240115	131306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	17	2	0.86	424706900	212221	168.10	1990	2015	1988	2580	1392	1988	2001.25	0.65	0	33435	2004	1996	1982	1974	1960	2000	1978	9	592	100	1390	5	1	9100000	182	0.00	0.00	12	2.33	0.00	0.00	5450	20231201	-63.21	1870	20231212	7.22	2015	-0.50	20240115	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		58708	N	N	0	N	00	N
42	20240115	121306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	22	2	1.11	413413750	206589	163.63	1990	2015	1988	2580	1392	1988	2001.14	0.65	0	33435	2004	1996	1982	1974	1960	2000	1978	9	592	100	1390	5	1	9100000	183	0.00	0.00	12	2.27	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	-0.25	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		58708	N	N	0	N	00	N
43	20240115	111306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	17	2	0.86	405764210	202772	160.61	1990	2015	1988	2580	1392	1988	2001.09	0.65	0	33435	2004	1996	1982	1974	1960	2000	1978	9	592	100	1390	5	1	9100000	182	0.00	0.00	12	2.23	0.00	0.00	5450	20231201	-63.21	1870	20231212	7.22	2015	-0.50	20240115	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		58708	N	N	0	N	00	N
44	20240115	101300	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	17	2	0.86	357620485	178751	141.58	1990	2015	1988	2580	1392	1988	2000.66	0.65	0	30606	2004	1996	1982	1974	1960	2000	1978	9	592	100	1390	5	1	9100000	182	0.00	0.00	12	1.96	0.00	0.00	5450	20231201	-63.21	1870	20231212	7.22	2015	-0.50	20240115	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		58708	N	N	0	N	00	N
45	20240115	091304	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	2	2	0.10	25819033	12981	10.28	1990	1993	1988	2580	1392	1988	1988.99	0.65	0	-1197	2004	1996	1982	1974	1960	2000	1978	9	592	100	1390	1	1	9100000	181	0.00	0.00	12	0.14	0.00	0.00	5450	20231201	-63.49	1870	20231212	6.42	1993	-0.15	20240115	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	0.00	N	466910	100	9 억		58708	N	N	0	N	00	N
46	20240112	161314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1988	18	2	0.91	249270669	126033	181.53	1976	1990	1968	2560	1379	1970	1977.82	0.66	0	-1345	1988	1978	1970	1960	1952	1984	1966	9	590	100	1370	1	1	9100000	181	0.00	0.00	12	1.38	0.00	0.00	5450	20231201	-63.52	1870	20231212	6.31	1990	-0.10	20240112	1900	4.63	20240102	5450	-63.52	20231201	1870	6.31	20231212	0.00	N	466910	100	9 억		60053	N	N	0	N	00	N
47	20240112	151302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1988	18	2	0.91	241117690	121932	175.62	1976	1990	1968	2560	1379	1970	1977.48	0.66	0	-1345	1988	1978	1970	1960	1952	1984	1966	9	590	100	1370	1	1	9100000	181	0.00	0.00	12	1.34	0.00	0.00	5450	20231201	-63.52	1870	20231212	6.31	1990	-0.10	20240112	1900	4.63	20240102	5450	-63.52	20231201	1870	6.31	20231212	0.00	N	466910	100	9 억		60053	N	N	0	N	00	N
48	20240112	141300	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1979	9	2	0.46	161119465	81643	117.59	1976	1979	1968	2560	1379	1970	1973.46	0.66	0	-5279	1988	1978	1970	1960	1952	1984	1966	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.90	0.00	0.00	5450	20231201	-63.69	1870	20231212	5.83	1980	-0.05	20240111	1900	4.16	20240102	5450	-63.69	20231201	1870	5.83	20231212	0.00	N	466910	100	9 억		60053	N	N	0	N	00	N
49	20240112	131255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1977	7	2	0.36	115350396	58476	84.22	1976	1977	1968	2560	1379	1970	1972.61	0.66	0	-6584	1988	1978	1970	1960	1952	1984	1966	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.64	0.00	0.00	5450	20231201	-63.72	1870	20231212	5.72	1980	-0.15	20240111	1900	4.05	20240102	5450	-63.72	20231201	1870	5.72	20231212	0.00	N	466910	100	9 억		60053	N	N	0	N	00	N
50	20240112	121300	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	6	2	0.30	109797374	55666	80.18	1976	1977	1968	2560	1379	1970	1972.43	0.66	0	-6656	1988	1978	1970	1960	1952	1984	1966	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.61	0.00	0.00	5450	20231201	-63.74	1870	20231212	5.67	1980	-0.20	20240111	1900	4.00	20240102	5450	-63.74	20231201	1870	5.67	20231212	0.00	N	466910	100	9 억		60053	N	N	0	N	00	N
51	20240112	111255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	5	2	0.25	87816484	44532	64.14	1976	1977	1968	2560	1379	1970	1971.99	0.66	0	-6797	1988	1978	1970	1960	1952	1984	1966	9	590	100	1370	1	1	9100000	180	0.00	0.00	12	0.49	0.00	0.00	5450	20231201	-63.76	1870	20231212	5.61	1980	-0.25	20240111	1900	3.95	20240102	5450	-63.76	20231201	1870	5.61	20231212	0.00	N	466910	100	9 억		60053	N	N	0	N	00	N
52	20240112	101254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1972	2	2	0.10	69716298	35361	50.93	1976	1977	1968	2560	1379	1970	1971.56	0.66	0	-9619	1988	1978	1970	1960	1952	1984	1966	9	590	100	1370	1	1	9100000	179	0.00	0.00	12	0.39	0.00	0.00	5450	20231201	-63.82	1870	20231212	5.45	1980	-0.40	20240111	1900	3.79	20240102	5450	-63.82	20231201	1870	5.45	20231212	0.00	N	466910	100	9 억		60053	N	N	0	N	00	N
53	20240112	091258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1972	2	2	0.10	16139155	8195	11.80	1976	1976	1968	2560	1379	1970	1969.39	0.66	0	-4310	1988	1978	1970	1960	1952	1984	1966	9	590	100	1370	1	1	9100000	179	0.00	0.00	12	0.09	0.00	0.00	5450	20231201	-63.82	1870	20231212	5.45	1980	-0.40	20240111	1900	3.79	20240102	5450	-63.82	20231201	1870	5.45	20231212	0.00	N	466910	100	9 억		60053	N	N	0	N	00	N
54	20240111	161248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	2	2	0.10	136865266	69429	62.85	1962	1980	1962	2555	1378	1968	1971.30	0.82	0	-14584	1982	1975	1967	1960	1952	1971	1956	9	587	100	1370	1	1	9100000	179	0.00	0.00	12	0.76	0.00	0.00	5450	20231201	-63.85	1870	20231212	5.35	1980	-0.51	20240111	1900	3.68	20240102	5450	-63.85	20231201	1870	5.35	20231212	0.00	N	466910	100	9 억		74637	N	N	0	N	00	N
55	20240111	151257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	2	2	0.10	136254519	69119	62.57	1962	1980	1962	2555	1378	1968	1971.30	0.82	0	-14584	1982	1975	1967	1960	1952	1971	1956	9	587	100	1370	1	1	9100000	179	0.00	0.00	12	0.76	0.00	0.00	5450	20231201	-63.85	1870	20231212	5.35	1980	-0.51	20240111	1900	3.68	20240102	5450	-63.85	20231201	1870	5.35	20231212	0.00	N	466910	100	9 억		74637	N	N	0	N	00	N
56	20240111	141252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1973	5	2	0.25	122375106	62076	56.19	1962	1980	1962	2555	1378	1968	1971.38	0.82	0	-14608	1982	1975	1967	1960	1952	1971	1956	9	587	100	1370	1	1	9100000	180	0.00	0.00	12	0.68	0.00	0.00	5450	20231201	-63.80	1870	20231212	5.51	1980	-0.35	20240111	1900	3.84	20240102	5450	-63.80	20231201	1870	5.51	20231212	0.00	N	466910	100	9 억		74637	N	N	0	N	00	N
57	20240111	131251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1973	5	2	0.25	118734940	60231	54.52	1962	1980	1962	2555	1378	1968	1971.33	0.82	0	-14608	1982	1975	1967	1960	1952	1971	1956	9	587	100	1370	1	1	9100000	180	0.00	0.00	12	0.66	0.00	0.00	5450	20231201	-63.80	1870	20231212	5.51	1980	-0.35	20240111	1900	3.84	20240102	5450	-63.80	20231201	1870	5.51	20231212	0.00	N	466910	100	9 억		74637	N	N	0	N	00	N
58	20240111	121252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1972	4	2	0.20	109331571	55459	50.20	1962	1980	1962	2555	1378	1968	1971.39	0.82	0	-14608	1982	1975	1967	1960	1952	1971	1956	9	587	100	1370	1	1	9100000	179	0.00	0.00	12	0.61	0.00	0.00	5450	20231201	-63.82	1870	20231212	5.45	1980	-0.40	20240111	1900	3.79	20240102	5450	-63.82	20231201	1870	5.45	20231212	0.00	N	466910	100	9 억		74637	N	N	0	N	00	N
59	20240111	111253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1973	5	2	0.25	101670229	51574	46.69	1962	1980	1962	2555	1378	1968	1971.35	0.82	0	-14608	1982	1975	1967	1960	1952	1971	1956	9	587	100	1370	1	1	9100000	180	0.00	0.00	12	0.57	0.00	0.00	5450	20231201	-63.80	1870	20231212	5.51	1980	-0.35	20240111	1900	3.84	20240102	5450	-63.80	20231201	1870	5.51	20231212	0.00	N	466910	100	9 억		74637	N	N	0	N	00	N
60	20240111	101251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	2	2	0.10	68236668	34605	31.33	1962	1980	1962	2555	1378	1968	1971.87	0.82	0	-14022	1982	1975	1967	1960	1952	1971	1956	9	587	100	1370	1	1	9100000	179	0.00	0.00	12	0.38	0.00	0.00	5450	20231201	-63.85	1870	20231212	5.35	1980	-0.51	20240111	1900	3.68	20240102	5450	-63.85	20231201	1870	5.35	20231212	0.00	N	466910	100	9 억		74637	N	N	0	N	00	N
61	20240111	091252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	8	2	0.41	21085443	10671	9.66	1962	1980	1962	2555	1378	1968	1975.96	0.82	0	-4729	1982	1975	1967	1960	1952	1971	1956	9	587	100	1370	1	1	9100000	180	0.00	0.00	12	0.12	0.00	0.00	5450	20231201	-63.74	1870	20231212	5.67	1980	-0.20	20240111	1900	4.00	20240102	5450	-63.74	20231201	1870	5.67	20231212	0.00	N	466910	100	9 억		74637	N	N	0	N	00	N
62	20240110	161247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1968	-1	5	-0.05	216152281	109818	51.82	1970	1974	1959	2555	1379	1969	1968.28	0.94	0	-7002	1997	1982	1962	1947	1927	1990	1955	9	586	100	1370	1	1	9100000	179	0.00	0.00	12	1.21	0.00	0.00	5450	20231201	-63.89	1870	20231212	5.24	1977	-0.46	20240109	1900	3.58	20240102	5450	-63.89	20231201	1870	5.24	20231212	0.00	N	466910	100	9 억		85452	N	N	0	N	00	N
63	20240110	151250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1969	0	3	0.00	215851085	109665	51.75	1970	1974	1959	2555	1379	1969	1968.28	0.94	0	-7083	1997	1982	1962	1947	1927	1990	1955	9	586	100	1370	1	1	9100000	179	0.00	0.00	12	1.21	0.00	0.00	5450	20231201	-63.87	1870	20231212	5.29	1977	-0.40	20240109	1900	3.63	20240102	5450	-63.87	20231201	1870	5.29	20231212	0.00	N	466910	100	9 억		85452	N	N	0	N	00	N
64	20240110	141252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	1	2	0.05	188266701	95668	45.15	1970	1972	1959	2555	1379	1969	1967.92	0.94	0	-7228	1997	1982	1962	1947	1927	1990	1955	9	586	100	1370	1	1	9100000	179	0.00	0.00	12	1.05	0.00	0.00	5450	20231201	-63.85	1870	20231212	5.35	1977	-0.35	20240109	1900	3.68	20240102	5450	-63.85	20231201	1870	5.35	20231212	0.00	N	466910	100	9 억		85452	N	N	0	N	00	N
65	20240110	131248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1969	0	3	0.00	173963330	88401	41.72	1970	1972	1959	2555	1379	1969	1967.89	0.94	0	-7838	1997	1982	1962	1947	1927	1990	1955	9	586	100	1370	1	1	9100000	179	0.00	0.00	12	0.97	0.00	0.00	5450	20231201	-63.87	1870	20231212	5.29	1977	-0.40	20240109	1900	3.63	20240102	5450	-63.87	20231201	1870	5.29	20231212	0.00	N	466910	100	9 억		85452	N	N	0	N	00	N
66	20240110	121251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1969	0	3	0.00	154430408	78475	37.03	1970	1972	1959	2555	1379	1969	1967.89	0.94	0	-8408	1997	1982	1962	1947	1927	1990	1955	9	586	100	1370	1	1	9100000	179	0.00	0.00	12	0.86	0.00	0.00	5450	20231201	-63.87	1870	20231212	5.29	1977	-0.40	20240109	1900	3.63	20240102	5450	-63.87	20231201	1870	5.29	20231212	0.00	N	466910	100	9 억		85452	N	N	0	N	00	N
67	20240110	111250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1969	0	3	0.00	142890265	72613	34.27	1970	1972	1959	2555	1379	1969	1967.83	0.94	0	-8458	1997	1982	1962	1947	1927	1990	1955	9	586	100	1370	1	1	9100000	179	0.00	0.00	12	0.80	0.00	0.00	5450	20231201	-63.87	1870	20231212	5.29	1977	-0.40	20240109	1900	3.63	20240102	5450	-63.87	20231201	1870	5.29	20231212	0.00	N	466910	100	9 억		85452	N	N	0	N	00	N
68	20240110	101247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1969	0	3	0.00	76636235	38913	18.36	1970	1972	1965	2555	1379	1969	1969.42	0.94	0	-2521	1997	1982	1962	1947	1927	1990	1955	9	586	100	1370	1	1	9100000	179	0.00	0.00	12	0.43	0.00	0.00	5450	20231201	-63.87	1870	20231212	5.29	1977	-0.40	20240109	1900	3.63	20240102	5450	-63.87	20231201	1870	5.29	20231212	0.00	N	466910	100	9 억		85452	N	N	0	N	00	N
69	20240110	091247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1972	3	2	0.15	22104626	11225	5.30	1970	1972	1965	2555	1379	1969	1969.23	0.94	0	2400	1997	1982	1962	1947	1927	1990	1955	9	586	100	1370	1	1	9100000	179	0.00	0.00	12	0.12	0.00	0.00	5450	20231201	-63.82	1870	20231212	5.45	1977	-0.25	20240109	1900	3.79	20240102	5450	-63.82	20231201	1870	5.45	20231212	0.00	N	466910	100	9 억		85452	N	N	0	N	00	N
70	20240109	161244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1969	27	2	1.39	415452209	211347	178.22	1942	1977	1942	2520	1360	1942	1965.73	0.32	0	56157	1958	1949	1936	1927	1914	1954	1932	9	578	100	1350	1	1	9100000	179	0.00	0.00	12	2.32	0.00	0.00	5450	20231201	-63.87	1870	20231212	5.29	1977	-0.40	20240109	1900	3.63	20240102	5450	-63.87	20231201	1870	5.29	20231212	0.00	N	466910	100	9 억		29295	N	N	0	N	00	N
71	20240109	151246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1969	27	2	1.39	410895890	209034	176.27	1942	1977	1942	2520	1360	1942	1965.69	0.32	0	56157	1958	1949	1936	1927	1914	1954	1932	9	578	100	1350	1	1	9100000	179	0.00	0.00	12	2.30	0.00	0.00	5450	20231201	-63.87	1870	20231212	5.29	1977	-0.40	20240109	1900	3.63	20240102	5450	-63.87	20231201	1870	5.29	20231212	0.00	N	466910	100	9 억		29295	N	N	0	N	00	N
72	20240109	141246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1973	31	2	1.60	370684450	188611	159.05	1942	1977	1942	2520	1360	1942	1965.34	0.32	0	55849	1958	1949	1936	1927	1914	1954	1932	9	578	100	1350	1	1	9100000	180	0.00	0.00	12	2.07	0.00	0.00	5450	20231201	-63.80	1870	20231212	5.51	1977	-0.20	20240109	1900	3.84	20240102	5450	-63.80	20231201	1870	5.51	20231212	0.00	N	466910	100	9 억		29295	N	N	0	N	00	N
73	20240109	131245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1969	27	2	1.39	355543695	180927	152.57	1942	1977	1942	2520	1360	1942	1965.12	0.32	0	55849	1958	1949	1936	1927	1914	1954	1932	9	578	100	1350	1	1	9100000	179	0.00	0.00	12	1.99	0.00	0.00	5450	20231201	-63.87	1870	20231212	5.29	1977	-0.40	20240109	1900	3.63	20240102	5450	-63.87	20231201	1870	5.29	20231212	0.00	N	466910	100	9 억		29295	N	N	0	N	00	N
74	20240109	121256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1971	29	2	1.49	332025128	168988	142.50	1942	1977	1942	2520	1360	1942	1964.79	0.32	0	50944	1958	1949	1936	1927	1914	1954	1932	9	578	100	1350	1	1	9100000	179	0.00	0.00	12	1.86	0.00	0.00	5450	20231201	-63.83	1870	20231212	5.40	1977	-0.30	20240109	1900	3.74	20240102	5450	-63.83	20231201	1870	5.40	20231212	0.00	N	466910	100	9 억		29295	N	N	0	N	00	N
75	20240109	111249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	32	2	1.65	288608659	146982	123.95	1942	1975	1942	2520	1360	1942	1963.57	0.32	0	47844	1958	1949	1936	1927	1914	1954	1932	9	578	100	1350	1	1	9100000	180	0.00	0.00	12	1.62	0.00	0.00	5450	20231201	-63.78	1870	20231212	5.56	1975	-0.05	20240109	1900	3.89	20240102	5450	-63.78	20231201	1870	5.56	20231212	0.00	N	466910	100	9 억		29295	N	N	0	N	00	N
76	20240109	101246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	28	2	1.44	199171754	101624	85.70	1942	1972	1942	2520	1360	1942	1959.89	0.32	0	47752	1958	1949	1936	1927	1914	1954	1932	9	578	100	1350	1	1	9100000	179	0.00	0.00	12	1.12	0.00	0.00	5450	20231201	-63.85	1870	20231212	5.35	1972	-0.10	20240109	1900	3.68	20240102	5450	-63.85	20231201	1870	5.35	20231212	0.00	N	466910	100	9 억		29295	N	N	0	N	00	N
77	20240109	091246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1948	6	2	0.31	24831171	12769	10.77	1942	1948	1942	2520	1360	1942	1944.65	0.32	0	9891	1958	1949	1936	1927	1914	1954	1932	9	578	100	1350	1	1	9100000	177	0.00	0.00	12	0.14	0.00	0.00	5450	20231201	-64.26	1870	20231212	4.17	1948	0.00	20240109	1900	2.53	20240102	5450	-64.26	20231201	1870	4.17	20231212	0.00	N	466910	100	9 억		29295	N	N	0	N	00	N
78	20240108	161243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1942	16	2	0.83	228932127	118369	147.15	1934	1945	1923	2500	1349	1926	1934.04	0.29	0	7115	1937	1931	1923	1917	1909	1934	1920	9	574	100	1340	1	1	9100000	177	0.00	0.00	12	1.30	0.00	0.00	5450	20231201	-64.37	1870	20231212	3.85	1945	-0.15	20240108	1900	2.21	20240102	5450	-64.37	20231201	1870	3.85	20231212	0.00	N	466910	100	9 억		26180	N	N	0	N	00	N
79	20240108	151245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1942	16	2	0.83	226237066	116981	145.42	1934	1945	1923	2500	1349	1926	1933.96	0.29	0	7035	1937	1931	1923	1917	1909	1934	1920	9	574	100	1340	1	1	9100000	177	0.00	0.00	12	1.29	0.00	0.00	5450	20231201	-64.37	1870	20231212	3.85	1945	-0.15	20240108	1900	2.21	20240102	5450	-64.37	20231201	1870	3.85	20231212	0.00	N	466910	100	9 억		26180	N	N	0	N	00	N
80	20240108	141244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1936	10	2	0.52	160527688	83104	103.31	1934	1937	1923	2500	1349	1926	1931.65	0.29	0	-238	1937	1931	1923	1917	1909	1934	1920	9	574	100	1340	1	1	9100000	176	0.00	0.00	12	0.91	0.00	0.00	5450	20231201	-64.48	1870	20231212	3.53	1937	-0.05	20240108	1900	1.89	20240102	5450	-64.48	20231201	1870	3.53	20231212	0.00	N	466910	100	9 억		26180	N	N	0	N	00	N
81	20240108	131244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1931	5	2	0.26	143570932	74335	92.41	1934	1937	1923	2500	1349	1926	1931.40	0.29	0	-6056	1937	1931	1923	1917	1909	1934	1920	9	574	100	1340	1	1	9100000	176	0.00	0.00	12	0.82	0.00	0.00	5450	20231201	-64.57	1870	20231212	3.26	1937	-0.31	20240108	1900	1.63	20240102	5450	-64.57	20231201	1870	3.26	20231212	0.00	N	466910	100	9 억		26180	N	N	0	N	00	N
82	20240108	121244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1930	4	2	0.21	138575337	71744	89.19	1934	1937	1923	2500	1349	1926	1931.53	0.29	0	-6746	1937	1931	1923	1917	1909	1934	1920	9	574	100	1340	1	1	9100000	176	0.00	0.00	12	0.79	0.00	0.00	5450	20231201	-64.59	1870	20231212	3.21	1937	-0.36	20240108	1900	1.58	20240102	5450	-64.59	20231201	1870	3.21	20231212	0.00	N	466910	100	9 억		26180	N	N	0	N	00	N
83	20240108	111245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1932	6	2	0.31	98308544	50844	63.21	1934	1937	1931	2500	1349	1926	1933.53	0.29	0	-7374	1937	1931	1923	1917	1909	1934	1920	9	574	100	1340	1	1	9100000	176	0.00	0.00	12	0.56	0.00	0.00	5450	20231201	-64.55	1870	20231212	3.32	1937	-0.26	20240108	1900	1.68	20240102	5450	-64.55	20231201	1870	3.32	20231212	0.00	N	466910	100	9 억		26180	N	N	0	N	00	N
84	20240108	101245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1934	8	2	0.42	87174535	45080	56.04	1934	1937	1931	2500	1349	1926	1933.77	0.29	0	-7986	1937	1931	1923	1917	1909	1934	1920	9	574	100	1340	1	1	9100000	176	0.00	0.00	12	0.50	0.00	0.00	5450	20231201	-64.51	1870	20231212	3.42	1937	-0.15	20240108	1900	1.79	20240102	5450	-64.51	20231201	1870	3.42	20231212	0.00	N	466910	100	9 억		26180	N	N	0	N	00	N
85	20240108	091242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1934	8	2	0.42	22210875	11489	14.28	1934	1936	1931	2500	1349	1926	1933.23	0.29	0	-3757	1937	1931	1923	1917	1909	1934	1920	9	574	100	1340	1	1	9100000	176	0.00	0.00	12	0.13	0.00	0.00	5450	20231201	-64.51	1870	20231212	3.42	1936	-0.10	20240108	1900	1.79	20240102	5450	-64.51	20231201	1870	3.42	20231212	0.00	N	466910	100	9 억		26180	N	N	0	N	00	N
86	20240105	161242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1926	3	2	0.16	154205984	80186	93.42	1921	1929	1915	2495	1347	1923	1923.10	0.36	0	-4913	1929	1925	1923	1919	1917	1925	1919	9	572	100	1340	1	1	9100000	175	0.00	0.00	12	0.88	0.00	0.00	5450	20231201	-64.66	1870	20231212	2.99	1929	-0.16	20240105	1900	1.37	20240102	5450	-64.66	20231201	1870	2.99	20231212	0.00	N	466910	100	9 억		33041	N	N	0	N	00	N
87	20240105	151243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	1	2	0.05	153176342	79651	92.79	1921	1929	1915	2495	1347	1923	1923.09	0.36	0	-4933	1929	1925	1923	1919	1917	1925	1919	9	572	100	1340	1	1	9100000	175	0.00	0.00	12	0.88	0.00	0.00	5450	20231201	-64.70	1870	20231212	2.89	1929	-0.26	20240105	1900	1.26	20240102	5450	-64.70	20231201	1870	2.89	20231212	0.00	N	466910	100	9 억		33041	N	N	0	N	00	N
88	20240105	141240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1923	0	3	0.00	135277256	70338	81.94	1921	1929	1915	2495	1347	1923	1923.25	0.36	0	-5342	1929	1925	1923	1919	1917	1925	1919	9	572	100	1340	1	1	9100000	175	0.00	0.00	12	0.77	0.00	0.00	5450	20231201	-64.72	1870	20231212	2.83	1929	-0.31	20240105	1900	1.21	20240102	5450	-64.72	20231201	1870	2.83	20231212	0.00	N	466910	100	9 억		33041	N	N	0	N	00	N
89	20240105	131242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1923	0	3	0.00	123518121	64223	74.82	1921	1929	1915	2495	1347	1923	1923.27	0.36	0	-5559	1929	1925	1923	1919	1917	1925	1919	9	572	100	1340	1	1	9100000	175	0.00	0.00	12	0.71	0.00	0.00	5450	20231201	-64.72	1870	20231212	2.83	1929	-0.31	20240105	1900	1.21	20240102	5450	-64.72	20231201	1870	2.83	20231212	0.00	N	466910	100	9 억		33041	N	N	0	N	00	N
90	20240105	121242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1925	2	2	0.10	109110782	56732	66.09	1921	1929	1915	2495	1347	1923	1923.27	0.36	0	-6129	1929	1925	1923	1919	1917	1925	1919	9	572	100	1340	1	1	9100000	175	0.00	0.00	12	0.62	0.00	0.00	5450	20231201	-64.68	1870	20231212	2.94	1929	-0.21	20240105	1900	1.32	20240102	5450	-64.68	20231201	1870	2.94	20231212	0.00	N	466910	100	9 억		33041	N	N	0	N	00	N
91	20240105	111239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1922	-1	5	-0.05	96892857	50380	58.69	1921	1929	1915	2495	1347	1923	1923.24	0.36	0	-6214	1929	1925	1923	1919	1917	1925	1919	9	572	100	1340	1	1	9100000	175	0.00	0.00	12	0.55	0.00	0.00	5450	20231201	-64.73	1870	20231212	2.78	1929	-0.36	20240105	1900	1.16	20240102	5450	-64.73	20231201	1870	2.78	20231212	0.00	N	466910	100	9 억		33041	N	N	0	N	00	N
92	20240105	101243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1925	2	2	0.10	36981216	19258	22.44	1921	1928	1915	2495	1347	1923	1920.30	0.36	0	-11582	1929	1925	1923	1919	1917	1925	1919	9	572	100	1340	1	1	9100000	175	0.00	0.00	12	0.21	0.00	0.00	5450	20231201	-64.68	1870	20231212	2.94	1928	-0.16	20240105	1900	1.32	20240102	5450	-64.68	20231201	1870	2.94	20231212	0.00	N	466910	100	9 억		33041	N	N	0	N	00	N
93	20240105	091239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1920	-3	5	-0.16	30070992	15669	18.25	1921	1923	1915	2495	1347	1923	1919.14	0.36	0	-11585	1929	1925	1923	1919	1917	1925	1919	9	572	100	1340	1	1	9100000	175	0.00	0.00	12	0.17	0.00	0.00	5450	20231201	-64.77	1870	20231212	2.67	1927	-0.36	20240104	1900	1.05	20240102	5450	-64.77	20231201	1870	2.67	20231212	0.00	N	466910	100	9 억		33041	N	N	0	N	00	N
94	20240104	161236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1923	-1	5	-0.05	165080391	85817	94.63	1924	1927	1921	2500	1347	1924	1923.63	0.37	0	899	1934	1929	1921	1916	1908	1931	1918	9	576	100	1340	1	1	9100000	175	0.00	0.00	12	0.94	0.00	0.00	5450	20231201	-64.72	1870	20231212	2.83	1927	-0.21	20240104	1900	1.21	20240102	5450	-64.72	20231201	1870	2.83	20231212	0.00	N	466910	100	9 억		33657	N	N	0	N	00	N
95	20240104	151239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1922	-2	5	-0.10	164182551	85350	94.12	1924	1927	1921	2500	1347	1924	1923.64	0.37	0	878	1934	1929	1921	1916	1908	1931	1918	9	576	100	1340	1	1	9100000	175	0.00	0.00	12	0.94	0.00	0.00	5450	20231201	-64.73	1870	20231212	2.78	1927	-0.26	20240104	1900	1.16	20240102	5450	-64.73	20231201	1870	2.78	20231212	0.00	N	466910	100	9 억		33657	N	N	0	N	00	N
96	20240104	141238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1925	1	2	0.05	155413123	80788	89.09	1924	1927	1921	2500	1347	1924	1923.72	0.37	0	711	1934	1929	1921	1916	1908	1931	1918	9	576	100	1340	1	1	9100000	175	0.00	0.00	12	0.89	0.00	0.00	5450	20231201	-64.68	1870	20231212	2.94	1927	-0.10	20240104	1900	1.32	20240102	5450	-64.68	20231201	1870	2.94	20231212	0.00	N	466910	100	9 억		33657	N	N	0	N	00	N
97	20240104	131238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	0	3	0.00	119403201	62057	68.43	1924	1927	1922	2500	1347	1924	1924.09	0.37	0	534	1934	1929	1921	1916	1908	1931	1918	9	576	100	1340	1	1	9100000	175	0.00	0.00	12	0.68	0.00	0.00	5450	20231201	-64.70	1870	20231212	2.89	1927	-0.16	20240104	1900	1.26	20240102	5450	-64.70	20231201	1870	2.89	20231212	0.00	N	466910	100	9 억		33657	N	N	0	N	00	N
98	20240104	121234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	0	3	0.00	108812602	56554	62.36	1924	1927	1922	2500	1347	1924	1924.05	0.37	0	202	1934	1929	1921	1916	1908	1931	1918	9	576	100	1340	1	1	9100000	175	0.00	0.00	12	0.62	0.00	0.00	5450	20231201	-64.70	1870	20231212	2.89	1927	-0.16	20240104	1900	1.26	20240102	5450	-64.70	20231201	1870	2.89	20231212	0.00	N	466910	100	9 억		33657	N	N	0	N	00	N
99	20240104	111235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1923	-1	5	-0.05	93622260	48656	53.65	1924	1927	1922	2500	1347	1924	1924.17	0.37	0	66	1934	1929	1921	1916	1908	1931	1918	9	576	100	1340	1	1	9100000	175	0.00	0.00	12	0.53	0.00	0.00	5450	20231201	-64.72	1870	20231212	2.83	1927	-0.21	20240104	1900	1.21	20240102	5450	-64.72	20231201	1870	2.83	20231212	0.00	N	466910	100	9 억		33657	N	N	0	N	00	N
100	20240104	101233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1925	1	2	0.05	60270816	31329	34.55	1924	1927	1922	2500	1347	1924	1923.80	0.37	0	-4017	1934	1929	1921	1916	1908	1931	1918	9	576	100	1340	1	1	9100000	175	0.00	0.00	12	0.34	0.00	0.00	5450	20231201	-64.68	1870	20231212	2.94	1927	-0.10	20240104	1900	1.32	20240102	5450	-64.68	20231201	1870	2.94	20231212	0.00	N	466910	100	9 억		33657	N	N	0	N	00	N
101	20240104	091238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1925	1	2	0.05	13025730	6767	7.46	1924	1927	1923	2500	1347	1924	1924.89	0.37	0	-390	1934	1929	1921	1916	1908	1931	1918	9	576	100	1340	1	1	9100000	175	0.00	0.00	12	0.07	0.00	0.00	5450	20231201	-64.68	1870	20231212	2.94	1927	-0.10	20240104	1900	1.32	20240102	5450	-64.68	20231201	1870	2.94	20231212	0.00	N	466910	100	9 억		33657	N	N	0	N	00	N
102	20240103	161234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	7	2	0.37	174242317	90682	97.73	1919	1926	1913	2490	1342	1917	1921.46	0.30	0	6712	1929	1922	1911	1904	1893	1926	1908	9	573	100	1340	1	1	9100000	175	0.00	0.00	12	1.00	0.00	0.00	5450	20231201	-64.70	1870	20231212	2.89	1926	-0.10	20240103	1900	1.26	20240102	5450	-64.70	20231201	1870	2.89	20231212	0.00	N	466910	100	9 억		26980	N	N	0	N	00	N
103	20240103	151231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1922	5	2	0.26	172747238	89904	96.89	1919	1926	1913	2490	1342	1917	1921.46	0.30	0	6688	1929	1922	1911	1904	1893	1926	1908	9	573	100	1340	1	1	9100000	175	0.00	0.00	12	0.99	0.00	0.00	5450	20231201	-64.73	1870	20231212	2.78	1926	-0.21	20240103	1900	1.16	20240102	5450	-64.73	20231201	1870	2.78	20231212	0.00	N	466910	100	9 억		26980	N	N	0	N	00	N
104	20240103	141230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	7	2	0.37	163647489	85174	91.80	1919	1926	1913	2490	1342	1917	1921.33	0.30	0	6671	1929	1922	1911	1904	1893	1926	1908	9	573	100	1340	1	1	9100000	175	0.00	0.00	12	0.94	0.00	0.00	5450	20231201	-64.70	1870	20231212	2.89	1926	-0.10	20240103	1900	1.26	20240102	5450	-64.70	20231201	1870	2.89	20231212	0.00	N	466910	100	9 억		26980	N	N	0	N	00	N
105	20240103	131230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	7	2	0.37	147183909	76601	82.56	1919	1926	1913	2490	1342	1917	1921.44	0.30	0	6411	1929	1922	1911	1904	1893	1926	1908	9	573	100	1340	1	1	9100000	175	0.00	0.00	12	0.84	0.00	0.00	5450	20231201	-64.70	1870	20231212	2.89	1926	-0.10	20240103	1900	1.26	20240102	5450	-64.70	20231201	1870	2.89	20231212	0.00	N	466910	100	9 억		26980	N	N	0	N	00	N
106	20240103	121235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	7	2	0.37	131592784	68492	73.82	1919	1926	1913	2490	1342	1917	1921.29	0.30	0	6118	1929	1922	1911	1904	1893	1926	1908	9	573	100	1340	1	1	9100000	175	0.00	0.00	12	0.75	0.00	0.00	5450	20231201	-64.70	1870	20231212	2.89	1926	-0.10	20240103	1900	1.26	20240102	5450	-64.70	20231201	1870	2.89	20231212	0.00	N	466910	100	9 억		26980	N	N	0	N	00	N
107	20240103	111230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	7	2	0.37	94978474	49465	53.31	1919	1924	1913	2490	1342	1917	1920.11	0.30	0	4857	1929	1922	1911	1904	1893	1926	1908	9	573	100	1340	1	1	9100000	175	0.00	0.00	12	0.54	0.00	0.00	5450	20231201	-64.70	1870	20231212	2.89	1924	0.00	20240103	1900	1.26	20240102	5450	-64.70	20231201	1870	2.89	20231212	0.00	N	466910	100	9 억		26980	N	N	0	N	00	N
108	20240103	101230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1919	2	2	0.10	68836503	35852	38.64	1919	1923	1913	2490	1342	1917	1920.02	0.30	0	4114	1929	1922	1911	1904	1893	1926	1908	9	573	100	1340	1	1	9100000	175	0.00	0.00	12	0.39	0.00	0.00	5450	20231201	-64.79	1870	20231212	2.62	1923	-0.21	20240103	1900	1.00	20240102	5450	-64.79	20231201	1870	2.62	20231212	0.00	N	466910	100	9 억		26980	N	N	0	N	00	N
109	20240103	091229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	-4	5	-0.21	17775469	9268	9.99	1919	1919	1913	2490	1342	1917	1917.94	0.30	0	-7335	1929	1922	1911	1904	1893	1926	1908	9	573	100	1340	1	1	9100000	174	0.00	0.00	12	0.10	0.00	0.00	5450	20231201	-64.90	1870	20231212	2.30	1919	-0.31	20240103	1900	0.68	20240102	5450	-64.90	20231201	1870	2.30	20231212	0.00	N	466910	100	9 억		26980	N	N	0	N	00	N
110	20240102	161227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1917	12	2	0.63	177228009	92703	75.59	1906	1918	1900	2475	1334	1905	1911.76	0.28	0	1235	1918	1911	1898	1891	1878	1915	1895	9	570	100	1330	1	1	9100000	174	0.00	0.00	12	1.02	0.00	0.00	5450	20231201	-64.83	1870	20231212	2.51	1918	-0.05	20240102	1900	0.89	20240102	5450	-64.83	20231201	1870	2.51	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
111	20240102	151226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1917	12	2	0.63	175934234	92028	75.04	1906	1918	1900	2475	1334	1905	1911.75	0.28	0	1226	1918	1911	1898	1891	1878	1915	1895	9	570	100	1330	1	1	9100000	174	0.00	0.00	12	1.01	0.00	0.00	5450	20231201	-64.83	1870	20231212	2.51	1918	-0.05	20240102	1900	0.89	20240102	5450	-64.83	20231201	1870	2.51	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
112	20240102	141227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1912	7	2	0.37	151744145	79380	64.73	1906	1918	1900	2475	1334	1905	1911.62	0.28	0	1226	1918	1911	1898	1891	1878	1915	1895	9	570	100	1330	1	1	9100000	174	0.00	0.00	12	0.87	0.00	0.00	5450	20231201	-64.92	1870	20231212	2.25	1918	-0.31	20240102	1900	0.63	20240102	5450	-64.92	20231201	1870	2.25	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
113	20240102	131220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1916	11	2	0.58	135743079	71018	57.91	1906	1918	1900	2475	1334	1905	1911.39	0.28	0	1226	1918	1911	1898	1891	1878	1915	1895	9	570	100	1330	1	1	9100000	174	0.00	0.00	12	0.78	0.00	0.00	5450	20231201	-64.84	1870	20231212	2.46	1918	-0.10	20240102	1900	0.84	20240102	5450	-64.84	20231201	1870	2.46	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
114	20240102	121220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1914	9	2	0.47	90551482	47410	38.66	1906	1918	1900	2475	1334	1905	1909.97	0.28	0	1069	1918	1911	1898	1891	1878	1915	1895	9	570	100	1330	1	1	9100000	174	0.00	0.00	12	0.52	0.00	0.00	5450	20231201	-64.88	1870	20231212	2.35	1918	-0.21	20240102	1900	0.74	20240102	5450	-64.88	20231201	1870	2.35	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
115	20240102	111219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	8	2	0.42	71013928	37210	30.34	1906	1915	1900	2475	1334	1905	1908.46	0.28	0	1069	1918	1911	1898	1891	1878	1915	1895	9	570	100	1330	1	1	9100000	174	0.00	0.00	12	0.41	0.00	0.00	5450	20231201	-64.90	1870	20231212	2.30	1915	-0.10	20240102	1900	0.68	20240102	5450	-64.90	20231201	1870	2.30	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
116	20240102	101210	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	0	3	0.00	18146954	9525	7.77	1906	1906	1904	2475	1334	1905	1905.19	0.28	0	-5673	1918	1911	1898	1891	1878	1915	1895	9	570	100	1330	1	1	9100000	173	0.00	0.00	12	0.10	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	1906	-0.05	20240102	1904	0.05	20240102	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
117	20240102	091152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	0	3	0.00	0	0	0.00	0	0	0	2475	1334	1905	0.00	0.28	0	0	1918	1911	1898	1891	1878	1915	1895	9	570	100	1330	1	1	9100000	173	0.00	0.00	12	0.00	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	0	0.00	0	0	0.00	0	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N