KissMeData/054620/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	120546	57	100.00	KOSDAQ		금융	N	N	N	N		N	8390	-60	5	-0.71	1000815880	118773	60.20	8650	8650	8310	10980	5920	8450	8426.29	1.38	0	-34179	8770	8610	8330	8170	7890	8690	8250	102	2530	500	5740	10	1	20394221	1711	18.56	0.79	12	0.58	452.00	10581.00	15390	20230328	-45.48	5880	20231031	42.69	9290	-9.69	20240112	6660	25.98	20240102	15390	-45.48	20230328	5880	42.69	20231031	1.20	N	054620	500	101 억		280949	N	N	0	N	00	N
3	20240123	110544	57	100.00	KOSDAQ		금융	N	N	N	N		N	8400	-50	5	-0.59	909008530	107861	54.67	8650	8650	8310	10980	5920	8450	8427.59	1.38	0	-33437	8770	8610	8330	8170	7890	8690	8250	102	2530	500	5740	10	1	20394221	1713	18.58	0.79	12	0.53	452.00	10581.00	15390	20230328	-45.42	5880	20231031	42.86	9290	-9.58	20240112	6660	26.13	20240102	15390	-45.42	20230328	5880	42.86	20231031	1.20	N	054620	500	101 억		280949	N	N	0	N	00	N
4	20240123	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	8400	-50	5	-0.59	795468450	94303	47.80	8650	8650	8310	10980	5920	8450	8435.24	1.38	0	-31638	8770	8610	8330	8170	7890	8690	8250	102	2530	500	5740	10	1	20394221	1713	18.58	0.79	12	0.46	452.00	10581.00	15390	20230328	-45.42	5880	20231031	42.86	9290	-9.58	20240112	6660	26.13	20240102	15390	-45.42	20230328	5880	42.86	20231031	1.20	N	054620	500	101 억		280949	N	N	0	N	00	N
5	20240123	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	8450	0	3	0.00	311021370	36500	18.50	8650	8650	8410	10980	5920	8450	8521.13	1.38	0	-21760	8770	8610	8330	8170	7890	8690	8250	102	2530	500	5740	10	1	20394221	1723	18.69	0.80	12	0.18	452.00	10581.00	15390	20230328	-45.09	5880	20231031	43.71	9290	-9.04	20240112	6660	26.88	20240102	15390	-45.09	20230328	5880	43.71	20231031	1.20	N	054620	500	101 억		280949	N	N	0	N	00	N
6	20240119	160540	57	100.00	KOSDAQ		금융	N	N	N	N		N	8130	240	2	3.04	1259464060	157313	61.51	7970	8150	7860	10250	5530	7890	8005.90	1.19	0	27467	8603	8246	7973	7616	7343	8110	7480	102	2360	500	5360	10	1	20394221	1658	17.99	0.77	12	0.77	452.00	10581.00	15390	20230328	-47.17	5880	20231031	38.27	9290	-12.49	20240112	6660	22.07	20240102	15390	-47.17	20230328	5880	38.27	20231031	1.22	N	054620	500	101 억		242128	N	N	0	N	00	N
7	20240119	150541	57	100.00	KOSDAQ		금융	N	N	N	N		N	8140	250	2	3.17	1194904190	149350	58.40	7970	8150	7860	10250	5530	7890	8000.70	1.19	0	29505	8603	8246	7973	7616	7343	8110	7480	102	2360	500	5360	10	1	20394221	1660	18.01	0.77	12	0.73	452.00	10581.00	15390	20230328	-47.11	5880	20231031	38.44	9290	-12.38	20240112	6660	22.22	20240102	15390	-47.11	20230328	5880	38.44	20231031	1.22	N	054620	500	101 억		242128	N	N	0	N	00	N
8	20240119	140541	57	100.00	KOSDAQ		금융	N	N	N	N		N	7960	70	2	0.89	1034684450	129479	50.63	7970	8110	7860	10250	5530	7890	7991.14	1.19	0	21644	8603	8246	7973	7616	7343	8110	7480	102	2360	500	5360	10	1	20394221	1623	17.61	0.75	12	0.63	452.00	10581.00	15390	20230328	-48.28	5880	20231031	35.37	9290	-14.32	20240112	6660	19.52	20240102	15390	-48.28	20230328	5880	35.37	20231031	1.22	N	054620	500	101 억		242128	N	N	0	N	00	N
9	20240119	130541	57	100.00	KOSDAQ		금융	N	N	N	N		N	7960	70	2	0.89	922778310	115482	45.15	7970	8110	7860	10250	5530	7890	7990.67	1.19	0	19745	8603	8246	7973	7616	7343	8110	7480	102	2360	500	5360	10	1	20394221	1623	17.61	0.75	12	0.57	452.00	10581.00	15390	20230328	-48.28	5880	20231031	35.37	9290	-14.32	20240112	6660	19.52	20240102	15390	-48.28	20230328	5880	35.37	20231031	1.22	N	054620	500	101 억		242128	N	N	0	N	00	N
10	20240119	120543	57	100.00	KOSDAQ		금융	N	N	N	N		N	8010	120	2	1.52	857686730	107315	41.96	7970	8110	7860	10250	5530	7890	7992.24	1.19	0	19220	8603	8246	7973	7616	7343	8110	7480	102	2360	500	5360	10	1	20394221	1634	17.72	0.76	12	0.53	452.00	10581.00	15390	20230328	-47.95	5880	20231031	36.22	9290	-13.78	20240112	6660	20.27	20240102	15390	-47.95	20230328	5880	36.22	20231031	1.22	N	054620	500	101 억		242128	N	N	0	N	00	N
11	20240119	110543	57	100.00	KOSDAQ		금융	N	N	N	N		N	8000	110	2	1.39	779268900	97488	38.12	7970	8110	7860	10250	5530	7890	7993.49	1.19	0	17708	8603	8246	7973	7616	7343	8110	7480	102	2360	500	5360	10	1	20394221	1632	17.70	0.76	12	0.48	452.00	10581.00	15390	20230328	-48.02	5880	20231031	36.05	9290	-13.89	20240112	6660	20.12	20240102	15390	-48.02	20230328	5880	36.05	20231031	1.22	N	054620	500	101 억		242128	N	N	0	N	00	N
12	20240119	100546	57	100.00	KOSDAQ		금융	N	N	N	N		N	8000	110	2	1.39	559595750	70174	27.44	7970	8060	7860	10250	5530	7890	7974.40	1.19	0	12772	8603	8246	7973	7616	7343	8110	7480	102	2360	500	5360	10	1	20394221	1632	17.70	0.76	12	0.34	452.00	10581.00	15390	20230328	-48.02	5880	20231031	36.05	9290	-13.89	20240112	6660	20.12	20240102	15390	-48.02	20230328	5880	36.05	20231031	1.22	N	054620	500	101 억		242128	N	N	0	N	00	N
13	20240119	090539	57	100.00	KOSDAQ		금융	N	N	N	N		N	7920	30	2	0.38	116589540	14627	5.72	7970	8030	7910	10250	5530	7890	7970.84	1.19	0	-487	8603	8246	7973	7616	7343	8110	7480	102	2360	500	5360	10	1	20394221	1615	17.52	0.75	12	0.07	452.00	10581.00	15390	20230328	-48.54	5880	20231031	34.69	9290	-14.75	20240112	6660	18.92	20240102	15390	-48.54	20230328	5880	34.69	20231031	1.22	N	054620	500	101 억		242128	N	N	0	N	00	N
14	20240118	160539	57	100.00	KOSDAQ		금융	N	N	N	N		N	7890	-440	5	-5.28	2029475870	254824	59.22	8330	8330	7700	10820	5840	8330	7964.36	1.22	0	-1340	9090	8710	8470	8090	7850	8590	7970	102	2490	500	5660	10	1	20394221	1609	17.46	0.75	12	1.25	452.00	10581.00	15390	20230328	-48.73	5880	20231031	34.18	9290	-15.07	20240112	6660	18.47	20240102	15390	-48.73	20230328	5880	34.18	20231031	1.22	N	054620	500	101 억		248069	N	N	0	N	00	N
15	20240118	150540	57	100.00	KOSDAQ		금융	N	N	N	N		N	7780	-550	5	-6.60	1896895400	237928	55.29	8330	8330	7700	10820	5840	8330	7972.55	1.22	0	1511	9090	8710	8470	8090	7850	8590	7970	102	2490	500	5660	10	1	20394221	1587	17.21	0.74	12	1.17	452.00	10581.00	15390	20230328	-49.45	5880	20231031	32.31	9290	-16.25	20240112	6660	16.82	20240102	15390	-49.45	20230328	5880	32.31	20231031	1.22	N	054620	500	101 억		248069	N	N	0	N	00	N
16	20240118	140540	57	100.00	KOSDAQ		금융	N	N	N	N		N	7800	-530	5	-6.36	1624443740	202831	47.14	8330	8330	7700	10820	5840	8330	8008.84	1.22	0	3689	9090	8710	8470	8090	7850	8590	7970	102	2490	500	5660	10	1	20394221	1591	17.26	0.74	12	0.99	452.00	10581.00	15390	20230328	-49.32	5880	20231031	32.65	9290	-16.04	20240112	6660	17.12	20240102	15390	-49.32	20230328	5880	32.65	20231031	1.22	N	054620	500	101 억		248069	N	N	0	N	00	N
17	20240118	130539	57	100.00	KOSDAQ		금융	N	N	N	N		N	7980	-350	5	-4.20	1073162480	132635	30.82	8330	8330	7980	10820	5840	8330	8091.08	1.22	0	11988	9090	8710	8470	8090	7850	8590	7970	102	2490	500	5660	10	1	20394221	1627	17.65	0.75	12	0.65	452.00	10581.00	15390	20230328	-48.15	5880	20231031	35.71	9290	-14.10	20240112	6660	19.82	20240102	15390	-48.15	20230328	5880	35.71	20231031	1.22	N	054620	500	101 억		248069	N	N	0	N	00	N
18	20240118	120541	57	100.00	KOSDAQ		금융	N	N	N	N		N	8050	-280	5	-3.36	831368800	102493	23.82	8330	8330	8000	10820	5840	8330	8111.46	1.22	0	20752	9090	8710	8470	8090	7850	8590	7970	102	2490	500	5660	10	1	20394221	1642	17.81	0.76	12	0.50	452.00	10581.00	15390	20230328	-47.69	5880	20231031	36.90	9290	-13.35	20240112	6660	20.87	20240102	15390	-47.69	20230328	5880	36.90	20231031	1.22	N	054620	500	101 억		248069	N	N	0	N	00	N
19	20240118	110541	57	100.00	KOSDAQ		금융	N	N	N	N		N	8120	-210	5	-2.52	625138430	76983	17.89	8330	8330	8000	10820	5840	8330	8120.46	1.22	0	20123	9090	8710	8470	8090	7850	8590	7970	102	2490	500	5660	10	1	20394221	1656	17.96	0.77	12	0.38	452.00	10581.00	15390	20230328	-47.24	5880	20231031	38.10	9290	-12.59	20240112	6660	21.92	20240102	15390	-47.24	20230328	5880	38.10	20231031	1.22	N	054620	500	101 억		248069	N	N	0	N	00	N
20	20240118	100539	57	100.00	KOSDAQ		금융	N	N	N	N		N	8230	-100	5	-1.20	439491420	54173	12.59	8330	8330	8000	10820	5840	8330	8112.72	1.22	0	18890	9090	8710	8470	8090	7850	8590	7970	102	2490	500	5660	10	1	20394221	1678	18.21	0.78	12	0.27	452.00	10581.00	15390	20230328	-46.52	5880	20231031	39.97	9290	-11.41	20240112	6660	23.57	20240102	15390	-46.52	20230328	5880	39.97	20231031	1.22	N	054620	500	101 억		248069	N	N	0	N	00	N
21	20240118	090539	57	100.00	KOSDAQ		금융	N	N	N	N		N	8100	-230	5	-2.76	69788580	8548	1.99	8330	8330	8090	10820	5840	8330	8164.20	1.22	0	1466	9090	8710	8470	8090	7850	8590	7970	102	2490	500	5660	10	1	20394221	1652	17.92	0.77	12	0.04	452.00	10581.00	15390	20230328	-47.37	5880	20231031	37.76	9290	-12.81	20240112	6660	21.62	20240102	15390	-47.37	20230328	5880	37.76	20231031	1.22	N	054620	500	101 억		248069	N	N	0	N	00	N
22	20240117	160537	57	100.00	KOSDAQ		금융	N	N	N	N		N	8330	20	2	0.24	3655899560	429162	125.32	8600	8850	8230	10800	5820	8310	8520.94	1.34	0	-26604	8890	8600	8370	8080	7850	8485	7965	102	2490	500	5650	10	1	20394221	1699	18.43	0.79	12	2.10	452.00	10581.00	15390	20230328	-45.87	5880	20231031	41.67	9290	-10.33	20240112	6660	25.08	20240102	15390	-45.87	20230328	5880	41.67	20231031	1.14	N	054620	500	101 억		274223	N	N	0	N	00	N
23	20240117	150540	57	100.00	KOSDAQ		금융	N	N	N	N		N	8280	-30	5	-0.36	3451611720	404527	118.12	8600	8850	8240	10800	5820	8310	8532.46	1.34	0	-25644	8890	8600	8370	8080	7850	8485	7965	102	2490	500	5650	10	1	20394221	1689	18.32	0.78	12	1.98	452.00	10581.00	15390	20230328	-46.20	5880	20231031	40.82	9290	-10.87	20240112	6660	24.32	20240102	15390	-46.20	20230328	5880	40.82	20231031	1.14	N	054620	500	101 억		274223	N	N	0	N	00	N
24	20240117	140539	57	100.00	KOSDAQ		금융	N	N	N	N		N	8360	50	2	0.60	3250306920	380241	111.03	8600	8850	8240	10800	5820	8310	8548.02	1.34	0	-22670	8890	8600	8370	8080	7850	8485	7965	102	2490	500	5650	10	1	20394221	1705	18.50	0.79	12	1.86	452.00	10581.00	15390	20230328	-45.68	5880	20231031	42.18	9290	-10.01	20240112	6660	25.53	20240102	15390	-45.68	20230328	5880	42.18	20231031	1.14	N	054620	500	101 억		274223	N	N	0	N	00	N
25	20240117	130539	57	100.00	KOSDAQ		금융	N	N	N	N		N	8420	110	2	1.32	2808825280	327074	95.51	8600	8850	8280	10800	5820	8310	8587.74	1.34	0	-30251	8890	8600	8370	8080	7850	8485	7965	102	2490	500	5650	10	1	20394221	1717	18.63	0.80	12	1.60	452.00	10581.00	15390	20230328	-45.29	5880	20231031	43.20	9290	-9.36	20240112	6660	26.43	20240102	15390	-45.29	20230328	5880	43.20	20231031	1.14	N	054620	500	101 억		274223	N	N	0	N	00	N
26	20240117	120540	57	100.00	KOSDAQ		금융	N	N	N	N		N	8390	80	2	0.96	2636447970	306463	89.49	8600	8850	8320	10800	5820	8310	8602.83	1.34	0	-29217	8890	8600	8370	8080	7850	8485	7965	102	2490	500	5650	10	1	20394221	1711	18.56	0.79	12	1.50	452.00	10581.00	15390	20230328	-45.48	5880	20231031	42.69	9290	-9.69	20240112	6660	25.98	20240102	15390	-45.48	20230328	5880	42.69	20231031	1.14	N	054620	500	101 억		274223	N	N	0	N	00	N
27	20240117	110540	57	100.00	KOSDAQ		금융	N	N	N	N		N	8560	250	2	3.01	2330196820	270203	78.90	8600	8850	8410	10800	5820	8310	8623.88	1.34	0	-22637	8890	8600	8370	8080	7850	8485	7965	102	2490	500	5650	10	1	20394221	1746	18.94	0.81	12	1.32	452.00	10581.00	15390	20230328	-44.38	5880	20231031	45.58	9290	-7.86	20240112	6660	28.53	20240102	15390	-44.38	20230328	5880	45.58	20231031	1.14	N	054620	500	101 억		274223	N	N	0	N	00	N
28	20240117	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	8480	170	2	2.05	2028412130	234933	68.60	8600	8850	8410	10800	5820	8310	8634.00	1.34	0	-19326	8890	8600	8370	8080	7850	8485	7965	102	2490	500	5650	10	1	20394221	1729	18.76	0.80	12	1.15	452.00	10581.00	15390	20230328	-44.90	5880	20231031	44.22	9290	-8.72	20240112	6660	27.33	20240102	15390	-44.90	20230328	5880	44.22	20231031	1.14	N	054620	500	101 억		274223	N	N	0	N	00	N
29	20240117	090539	57	100.00	KOSDAQ		금융	N	N	N	N		N	8600	290	2	3.49	738473460	84925	24.80	8600	8850	8560	10800	5820	8310	8695.60	1.34	0	-10391	8890	8600	8370	8080	7850	8485	7965	102	2490	500	5650	10	1	20394221	1754	19.03	0.81	12	0.42	452.00	10581.00	15390	20230328	-44.12	5880	20231031	46.26	9290	-7.43	20240112	6660	29.13	20240102	15390	-44.12	20230328	5880	46.26	20231031	1.14	N	054620	500	101 억		274223	N	N	0	N	00	N
30	20240116	160537	57	100.00	KOSDAQ		금융	N	N	N	N		N	8310	-350	5	-4.04	2810090690	337496	50.00	8530	8660	8140	11250	6070	8660	8326.25	1.45	0	-19389	9360	9010	8610	8260	7860	8810	8060	102	2590	500	5880	10	1	20394221	1695	18.38	0.79	12	1.65	452.00	10581.00	15390	20230328	-46.00	5880	20231031	41.33	9290	-10.55	20240112	6660	24.77	20240102	15390	-46.00	20230328	5880	41.33	20231031	1.18	N	054620	500	101 억		294762	N	N	0	N	00	N
31	20240116	150537	57	100.00	KOSDAQ		금융	N	N	N	N		N	8320	-340	5	-3.93	2670621530	320724	47.51	8530	8660	8140	11250	6070	8660	8326.79	1.45	0	-18517	9360	9010	8610	8260	7860	8810	8060	102	2590	500	5880	10	1	20394221	1697	18.41	0.79	12	1.57	452.00	10581.00	15390	20230328	-45.94	5880	20231031	41.50	9290	-10.44	20240112	6660	24.92	20240102	15390	-45.94	20230328	5880	41.50	20231031	1.18	N	054620	500	101 억		294762	N	N	0	N	00	N
32	20240116	140538	57	100.00	KOSDAQ		금융	N	N	N	N		N	8170	-490	5	-5.66	2135193680	256135	37.94	8530	8660	8140	11250	6070	8660	8336.13	1.45	0	-11070	9360	9010	8610	8260	7860	8810	8060	102	2590	500	5880	10	1	20394221	1666	18.08	0.77	12	1.26	452.00	10581.00	15390	20230328	-46.91	5880	20231031	38.95	9290	-12.06	20240112	6660	22.67	20240102	15390	-46.91	20230328	5880	38.95	20231031	1.18	N	054620	500	101 억		294762	N	N	0	N	00	N
33	20240116	130538	57	100.00	KOSDAQ		금융	N	N	N	N		N	8260	-400	5	-4.62	1878258500	224728	33.29	8530	8660	8150	11250	6070	8660	8357.84	1.45	0	-1172	9360	9010	8610	8260	7860	8810	8060	102	2590	500	5880	10	1	20394221	1685	18.27	0.78	12	1.10	452.00	10581.00	15390	20230328	-46.33	5880	20231031	40.48	9290	-11.09	20240112	6660	24.02	20240102	15390	-46.33	20230328	5880	40.48	20231031	1.18	N	054620	500	101 억		294762	N	N	0	N	00	N
34	20240116	120537	57	100.00	KOSDAQ		금융	N	N	N	N		N	8250	-410	5	-4.73	1778269090	212654	31.50	8530	8660	8150	11250	6070	8660	8362.19	1.45	0	932	9360	9010	8610	8260	7860	8810	8060	102	2590	500	5880	10	1	20394221	1683	18.25	0.78	12	1.04	452.00	10581.00	15390	20230328	-46.39	5880	20231031	40.31	9290	-11.19	20240112	6660	23.87	20240102	15390	-46.39	20230328	5880	40.31	20231031	1.18	N	054620	500	101 억		294762	N	N	0	N	00	N
35	20240116	110536	57	100.00	KOSDAQ		금융	N	N	N	N		N	8320	-340	5	-3.93	1650305240	197218	29.22	8530	8660	8150	11250	6070	8660	8367.84	1.45	0	5883	9360	9010	8610	8260	7860	8810	8060	102	2590	500	5880	10	1	20394221	1697	18.41	0.79	12	0.97	452.00	10581.00	15390	20230328	-45.94	5880	20231031	41.50	9290	-10.44	20240112	6660	24.92	20240102	15390	-45.94	20230328	5880	41.50	20231031	1.18	N	054620	500	101 억		294762	N	N	0	N	00	N
36	20240116	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	8240	-420	5	-4.85	1104948020	130823	19.38	8530	8660	8230	11250	6070	8660	8446.04	1.45	0	-7147	9360	9010	8610	8260	7860	8810	8060	102	2590	500	5880	10	1	20394221	1680	18.23	0.78	12	0.64	452.00	10581.00	15390	20230328	-46.46	5880	20231031	40.14	9290	-11.30	20240112	6660	23.72	20240102	15390	-46.46	20230328	5880	40.14	20231031	1.18	N	054620	500	101 억		294762	N	N	0	N	00	N
37	20240116	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	8520	-140	5	-1.62	141619100	16705	2.47	8530	8570	8400	11250	6070	8660	8477.03	1.45	0	2594	9360	9010	8610	8260	7860	8810	8060	102	2590	500	5880	10	1	20394221	1738	18.85	0.81	12	0.08	452.00	10581.00	15390	20230328	-44.64	5880	20231031	44.90	9290	-8.29	20240112	6660	27.93	20240102	15390	-44.64	20230328	5880	44.90	20231031	1.18	N	054620	500	101 억		294762	N	N	0	N	00	N
38	20240115	160535	57	100.00	KOSDAQ		금융	N	N	N	N		N	8660	-200	5	-2.26	5832042640	673327	158.68	8880	8960	8210	11510	6210	8860	8661.47	1.67	0	-47578	10666	9762	8386	7482	6106	10215	7935	102	2650	500	6020	10	1	20394221	1766	19.16	0.82	12	3.30	452.00	10581.00	15390	20230328	-43.73	5880	20231031	47.28	9290	-6.78	20240112	6660	30.03	20240102	15390	-43.73	20230328	5880	47.28	20231031	1.16	N	054620	500	101 억		341233	N	N	0	N	00	N
39	20240115	150536	57	100.00	KOSDAQ		금융	N	N	N	N		N	8660	-200	5	-2.26	5570452010	643001	151.54	8880	8960	8210	11510	6210	8860	8663.14	1.67	0	-51201	10666	9762	8386	7482	6106	10215	7935	102	2650	500	6020	10	1	20394221	1766	19.16	0.82	12	3.15	452.00	10581.00	15390	20230328	-43.73	5880	20231031	47.28	9290	-6.78	20240112	6660	30.03	20240102	15390	-43.73	20230328	5880	47.28	20231031	1.16	N	054620	500	101 억		341233	N	N	0	N	00	N
40	20240115	140537	57	100.00	KOSDAQ		금융	N	N	N	N		N	8580	-280	5	-3.16	5326579070	614679	144.86	8880	8960	8210	11510	6210	8860	8665.56	1.67	0	-49320	10666	9762	8386	7482	6106	10215	7935	102	2650	500	6020	10	1	20394221	1750	18.98	0.81	12	3.01	452.00	10581.00	15390	20230328	-44.25	5880	20231031	45.92	9290	-7.64	20240112	6660	28.83	20240102	15390	-44.25	20230328	5880	45.92	20231031	1.16	N	054620	500	101 억		341233	N	N	0	N	00	N
41	20240115	130535	57	100.00	KOSDAQ		금융	N	N	N	N		N	8640	-220	5	-2.48	4982053340	574593	135.41	8880	8960	8210	11510	6210	8860	8670.51	1.67	0	-40022	10666	9762	8386	7482	6106	10215	7935	102	2650	500	6020	10	1	20394221	1762	19.12	0.82	12	2.82	452.00	10581.00	15390	20230328	-43.86	5880	20231031	46.94	9290	-7.00	20240112	6660	29.73	20240102	15390	-43.86	20230328	5880	46.94	20231031	1.16	N	054620	500	101 억		341233	N	N	0	N	00	N
42	20240115	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	8600	-260	5	-2.93	4583567820	528469	124.54	8880	8960	8210	11510	6210	8860	8673.22	1.67	0	-41564	10666	9762	8386	7482	6106	10215	7935	102	2650	500	6020	10	1	20394221	1754	19.03	0.81	12	2.59	452.00	10581.00	15390	20230328	-44.12	5880	20231031	46.26	9290	-7.43	20240112	6660	29.13	20240102	15390	-44.12	20230328	5880	46.26	20231031	1.16	N	054620	500	101 억		341233	N	N	0	N	00	N
43	20240115	110535	57	100.00	KOSDAQ		금융	N	N	N	N		N	8610	-250	5	-2.82	4246274650	489281	115.31	8880	8960	8210	11510	6210	8860	8678.52	1.67	0	-43345	10666	9762	8386	7482	6106	10215	7935	102	2650	500	6020	10	1	20394221	1756	19.05	0.81	12	2.40	452.00	10581.00	15390	20230328	-44.05	5880	20231031	46.43	9290	-7.32	20240112	6660	29.28	20240102	15390	-44.05	20230328	5880	46.43	20231031	1.16	N	054620	500	101 억		341233	N	N	0	N	00	N
44	20240115	100533	57	100.00	KOSDAQ		금융	N	N	N	N		N	8710	-150	5	-1.69	3762235410	433254	102.11	8880	8960	8210	11510	6210	8860	8683.58	1.67	0	-35648	10666	9762	8386	7482	6106	10215	7935	102	2650	500	6020	10	1	20394221	1776	19.27	0.82	12	2.12	452.00	10581.00	15390	20230328	-43.40	5880	20231031	48.13	9290	-6.24	20240112	6660	30.78	20240102	15390	-43.40	20230328	5880	48.13	20231031	1.16	N	054620	500	101 억		341233	N	N	0	N	00	N
45	20240115	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	8650	-210	5	-2.37	1471514020	171286	40.37	8880	8880	8210	11510	6210	8860	8590.63	1.67	0	-14980	10666	9762	8386	7482	6106	10215	7935	102	2650	500	6020	10	1	20394221	1764	19.14	0.82	12	0.84	452.00	10581.00	15390	20230328	-43.79	5880	20231031	47.11	9290	-6.89	20240112	6660	29.88	20240102	15390	-43.79	20230328	5880	47.11	20231031	1.16	N	054620	500	101 억		341233	N	N	0	N	00	N
46	20240112	160532	57	100.00	KOSDAQ		금융	N	N	N	N		N	8860	1660	2	23.06	3411001280	388533	436.54	7200	9290	7010	9360	5040	7200	8776.09	1.83	0	-28040	7840	7520	7360	7040	6880	7440	6960	102	2160	500	4890	10	1	20394221	1807	19.60	0.84	12	1.91	452.00	10581.00	15390	20230328	-42.43	5880	20231031	50.68	9290	-4.63	20240112	6660	33.03	20240102	15390	-42.43	20230328	5880	50.68	20231031	1.09	N	054620	500	101 억		373740	N	N	0	N	00	N
47	20240112	150533	57	100.00	KOSDAQ		금융	N	N	N	N		N	7210	10	2	0.14	290531440	41007	46.07	7200	7260	7010	9360	5040	7200	7084.92	1.83	0	-6808	7840	7520	7360	7040	6880	7440	6960	102	2160	500	4890	10	1	20394221	1470	15.95	0.68	12	0.20	452.00	10581.00	15390	20230328	-53.15	5880	20231031	22.62	8200	-12.07	20240108	6660	8.26	20240102	15390	-53.15	20230328	5880	22.62	20231031	1.09	N	054620	500	101 억		373740	N	N	0	N	00	N
48	20240112	140534	57	100.00	KOSDAQ		금융	N	N	N	N		N	7070	-130	5	-1.81	234911770	33237	37.34	7200	7220	7010	9360	5040	7200	7067.78	1.83	0	-5790	7840	7520	7360	7040	6880	7440	6960	102	2160	500	4890	10	1	20394221	1442	15.64	0.67	12	0.16	452.00	10581.00	15390	20230328	-54.06	5880	20231031	20.24	8200	-13.78	20240108	6660	6.16	20240102	15390	-54.06	20230328	5880	20.24	20231031	1.09	N	054620	500	101 억		373740	N	N	0	N	00	N
49	20240112	130531	57	100.00	KOSDAQ		금융	N	N	N	N		N	7110	-90	5	-1.25	211854180	29957	33.66	7200	7220	7010	9360	5040	7200	7071.94	1.83	0	-5904	7840	7520	7360	7040	6880	7440	6960	102	2160	500	4890	10	1	20394221	1450	15.73	0.67	12	0.15	452.00	10581.00	15390	20230328	-53.80	5880	20231031	20.92	8200	-13.29	20240108	6660	6.76	20240102	15390	-53.80	20230328	5880	20.92	20231031	1.09	N	054620	500	101 억		373740	N	N	0	N	00	N
50	20240112	120534	57	100.00	KOSDAQ		금융	N	N	N	N		N	7080	-120	5	-1.67	170370160	24084	27.06	7200	7220	7010	9360	5040	7200	7074.00	1.83	0	-4926	7840	7520	7360	7040	6880	7440	6960	102	2160	500	4890	10	1	20394221	1444	15.66	0.67	12	0.12	452.00	10581.00	15390	20230328	-54.00	5880	20231031	20.41	8200	-13.66	20240108	6660	6.31	20240102	15390	-54.00	20230328	5880	20.41	20231031	1.09	N	054620	500	101 억		373740	N	N	0	N	00	N
51	20240112	110532	57	100.00	KOSDAQ		금융	N	N	N	N		N	7150	-50	5	-0.69	157866070	22323	25.08	7200	7220	7010	9360	5040	7200	7071.90	1.83	0	-3872	7840	7520	7360	7040	6880	7440	6960	102	2160	500	4890	10	1	20394221	1458	15.82	0.68	12	0.11	452.00	10581.00	15390	20230328	-53.54	5880	20231031	21.60	8200	-12.80	20240108	6660	7.36	20240102	15390	-53.54	20230328	5880	21.60	20231031	1.09	N	054620	500	101 억		373740	N	N	0	N	00	N
52	20240112	100531	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	-180	5	-2.50	121052860	17116	19.23	7200	7220	7010	9360	5040	7200	7072.50	1.83	0	-2528	7840	7520	7360	7040	6880	7440	6960	102	2160	500	4890	10	1	20394221	1432	15.53	0.66	12	0.08	452.00	10581.00	15390	20230328	-54.39	5880	20231031	19.39	8200	-14.39	20240108	6660	5.41	20240102	15390	-54.39	20230328	5880	19.39	20231031	1.09	N	054620	500	101 억		373740	N	N	0	N	00	N
53	20240112	090531	57	100.00	KOSDAQ		금융	N	N	N	N		N	7200	0	3	0.00	1231430	171	0.19	7200	7220	7200	9360	5040	7200	7201.35	1.83	0	0	7840	7520	7360	7040	6880	7440	6960	102	2160	500	4890	10	1	20394221	1468	15.93	0.68	12	0.00	452.00	10581.00	15390	20230328	-53.22	5880	20231031	22.45	8200	-12.20	20240108	6660	8.11	20240102	15390	-53.22	20230328	5880	22.45	20231031	1.09	N	054620	500	101 억		373740	N	N	0	N	00	N
54	20240111	160529	57	100.00	KOSDAQ		금융	N	N	N	N		N	7200	-80	5	-1.10	660743610	88969	116.04	7440	7680	7200	9460	5100	7280	7426.84	1.85	0	-1545	7673	7476	7333	7136	6993	7405	7065	102	2180	500	4950	10	1	20394221	1468	15.93	0.68	12	0.44	452.00	10581.00	15390	20230328	-53.22	5880	20231031	22.45	8200	-12.20	20240108	6660	8.11	20240102	15390	-53.22	20230328	5880	22.45	20231031	1.09	N	054620	500	101 억		376952	N	N	0	N	00	N
55	20240111	150532	57	100.00	KOSDAQ		금융	N	N	N	N		N	7250	-30	5	-0.41	622450770	83663	109.12	7440	7680	7240	9460	5100	7280	7439.98	1.85	0	-182	7673	7476	7333	7136	6993	7405	7065	102	2180	500	4950	10	1	20394221	1479	16.04	0.69	12	0.41	452.00	10581.00	15390	20230328	-52.89	5880	20231031	23.30	8200	-11.59	20240108	6660	8.86	20240102	15390	-52.89	20230328	5880	23.30	20231031	1.09	N	054620	500	101 억		376952	N	N	0	N	00	N
56	20240111	140531	57	100.00	KOSDAQ		금융	N	N	N	N		N	7280	0	3	0.00	611042070	82094	107.08	7440	7680	7240	9460	5100	7280	7443.20	1.85	0	597	7673	7476	7333	7136	6993	7405	7065	102	2180	500	4950	10	1	20394221	1485	16.11	0.69	12	0.40	452.00	10581.00	15390	20230328	-52.70	5880	20231031	23.81	8200	-11.22	20240108	6660	9.31	20240102	15390	-52.70	20230328	5880	23.81	20231031	1.09	N	054620	500	101 억		376952	N	N	0	N	00	N
57	20240111	130529	57	100.00	KOSDAQ		금융	N	N	N	N		N	7390	110	2	1.51	552179700	74020	96.55	7440	7680	7300	9460	5100	7280	7459.87	1.85	0	3967	7673	7476	7333	7136	6993	7405	7065	102	2180	500	4950	10	1	20394221	1507	16.35	0.70	12	0.36	452.00	10581.00	15390	20230328	-51.98	5880	20231031	25.68	8200	-9.88	20240108	6660	10.96	20240102	15390	-51.98	20230328	5880	25.68	20231031	1.09	N	054620	500	101 억		376952	N	N	0	N	00	N
58	20240111	120530	57	100.00	KOSDAQ		금융	N	N	N	N		N	7390	110	2	1.51	460098020	61479	80.19	7440	7680	7320	9460	5100	7280	7483.82	1.85	0	11648	7673	7476	7333	7136	6993	7405	7065	102	2180	500	4950	10	1	20394221	1507	16.35	0.70	12	0.30	452.00	10581.00	15390	20230328	-51.98	5880	20231031	25.68	8200	-9.88	20240108	6660	10.96	20240102	15390	-51.98	20230328	5880	25.68	20231031	1.09	N	054620	500	101 억		376952	N	N	0	N	00	N
59	20240111	110532	57	100.00	KOSDAQ		금융	N	N	N	N		N	7440	160	2	2.20	413106640	55155	71.94	7440	7680	7320	9460	5100	7280	7489.92	1.85	0	9329	7673	7476	7333	7136	6993	7405	7065	102	2180	500	4950	10	1	20394221	1517	16.46	0.70	12	0.27	452.00	10581.00	15390	20230328	-51.66	5880	20231031	26.53	8200	-9.27	20240108	6660	11.71	20240102	15390	-51.66	20230328	5880	26.53	20231031	1.09	N	054620	500	101 억		376952	N	N	0	N	00	N
60	20240111	100531	57	100.00	KOSDAQ		금융	N	N	N	N		N	7380	100	2	1.37	345218100	45983	59.98	7440	7680	7320	9460	5100	7280	7507.52	1.85	0	8377	7673	7476	7333	7136	6993	7405	7065	102	2180	500	4950	10	1	20394221	1505	16.33	0.70	12	0.23	452.00	10581.00	15390	20230328	-52.05	5880	20231031	25.51	8200	-10.00	20240108	6660	10.81	20240102	15390	-52.05	20230328	5880	25.51	20231031	1.09	N	054620	500	101 억		376952	N	N	0	N	00	N
61	20240111	090529	57	100.00	KOSDAQ		금융	N	N	N	N		N	7680	400	2	5.49	116181890	15467	20.17	7440	7680	7320	9460	5100	7280	7511.60	1.85	0	-603	7673	7476	7333	7136	6993	7405	7065	102	2180	500	4950	10	1	20394221	1566	16.99	0.73	12	0.08	452.00	10581.00	15390	20230328	-50.10	5880	20231031	30.61	8200	-6.34	20240108	6660	15.32	20240102	15390	-50.10	20230328	5880	30.61	20231031	1.09	N	054620	500	101 억		376952	N	N	0	N	00	N
62	20240110	160528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7280	-210	5	-2.80	549002620	75487	100.21	7530	7530	7190	9730	5250	7490	7272.81	1.86	0	-1864	7743	7616	7513	7386	7283	7565	7335	102	2240	500	5090	10	1	20394221	1485	16.11	0.69	12	0.37	452.00	10581.00	15390	20230328	-52.70	5880	20231031	23.81	8200	-11.22	20240108	6660	9.31	20240102	15390	-52.70	20230328	5880	23.81	20231031	1.03	N	054620	500	101 억		379002	N	N	0	N	00	N
63	20240110	150530	57	100.00	KOSDAQ		금융	N	N	N	N		N	7270	-220	5	-2.94	528077140	72609	96.39	7530	7530	7190	9730	5250	7490	7272.89	1.86	0	-1124	7743	7616	7513	7386	7283	7565	7335	102	2240	500	5090	10	1	20394221	1483	16.08	0.69	12	0.36	452.00	10581.00	15390	20230328	-52.76	5880	20231031	23.64	8200	-11.34	20240108	6660	9.16	20240102	15390	-52.76	20230328	5880	23.64	20231031	1.03	N	054620	500	101 억		379002	N	N	0	N	00	N
64	20240110	140531	57	100.00	KOSDAQ		금융	N	N	N	N		N	7220	-270	5	-3.60	514948800	70793	93.98	7530	7530	7190	9730	5250	7490	7274.01	1.86	0	-887	7743	7616	7513	7386	7283	7565	7335	102	2240	500	5090	10	1	20394221	1472	15.97	0.68	12	0.35	452.00	10581.00	15390	20230328	-53.09	5880	20231031	22.79	8200	-11.95	20240108	6660	8.41	20240102	15390	-53.09	20230328	5880	22.79	20231031	1.03	N	054620	500	101 억		379002	N	N	0	N	00	N
65	20240110	130529	57	100.00	KOSDAQ		금융	N	N	N	N		N	7220	-270	5	-3.60	497105650	68314	90.69	7530	7530	7190	9730	5250	7490	7276.78	1.86	0	-610	7743	7616	7513	7386	7283	7565	7335	102	2240	500	5090	10	1	20394221	1472	15.97	0.68	12	0.33	452.00	10581.00	15390	20230328	-53.09	5880	20231031	22.79	8200	-11.95	20240108	6660	8.41	20240102	15390	-53.09	20230328	5880	22.79	20231031	1.03	N	054620	500	101 억		379002	N	N	0	N	00	N
66	20240110	120530	57	100.00	KOSDAQ		금융	N	N	N	N		N	7300	-190	5	-2.54	445218050	61124	81.14	7530	7530	7190	9730	5250	7490	7283.85	1.86	0	-3130	7743	7616	7513	7386	7283	7565	7335	102	2240	500	5090	10	1	20394221	1489	16.15	0.69	12	0.30	452.00	10581.00	15390	20230328	-52.57	5880	20231031	24.15	8200	-10.98	20240108	6660	9.61	20240102	15390	-52.57	20230328	5880	24.15	20231031	1.03	N	054620	500	101 억		379002	N	N	0	N	00	N
67	20240110	110529	57	100.00	KOSDAQ		금융	N	N	N	N		N	7330	-160	5	-2.14	233496450	31876	42.32	7530	7530	7270	9730	5250	7490	7325.15	1.86	0	-5409	7743	7616	7513	7386	7283	7565	7335	102	2240	500	5090	10	1	20394221	1495	16.22	0.69	12	0.16	452.00	10581.00	15390	20230328	-52.37	5880	20231031	24.66	8200	-10.61	20240108	6660	10.06	20240102	15390	-52.37	20230328	5880	24.66	20231031	1.03	N	054620	500	101 억		379002	N	N	0	N	00	N
68	20240110	100528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7330	-160	5	-2.14	150869280	20546	27.28	7530	7530	7280	9730	5250	7490	7343.00	1.86	0	-4689	7743	7616	7513	7386	7283	7565	7335	102	2240	500	5090	10	1	20394221	1495	16.22	0.69	12	0.10	452.00	10581.00	15390	20230328	-52.37	5880	20231031	24.66	8200	-10.61	20240108	6660	10.06	20240102	15390	-52.37	20230328	5880	24.66	20231031	1.03	N	054620	500	101 억		379002	N	N	0	N	00	N
69	20240110	090528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7400	-90	5	-1.20	13616060	1830	2.43	7530	7530	7400	9730	5250	7490	7440.47	1.86	0	-165	7743	7616	7513	7386	7283	7565	7335	102	2240	500	5090	10	1	20394221	1509	16.37	0.70	12	0.01	452.00	10581.00	15390	20230328	-51.92	5880	20231031	25.85	8200	-9.76	20240108	6660	11.11	20240102	15390	-51.92	20230328	5880	25.85	20231031	1.03	N	054620	500	101 억		379002	N	N	0	N	00	N
70	20240109	160527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7490	10	2	0.13	560195150	74633	15.14	7600	7640	7410	9720	5240	7480	7506.42	1.89	0	-6902	8560	8020	7660	7120	6760	7840	6940	102	2240	500	5080	10	1	20394221	1528	16.57	0.71	12	0.37	452.00	10581.00	15390	20230328	-51.33	5880	20231031	27.38	8200	-8.66	20240108	6660	12.46	20240102	15390	-51.33	20230328	5880	27.38	20231031	1.02	N	054620	500	101 억		385320	N	N	0	N	00	N
71	20240109	150528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7510	30	2	0.40	549835580	73251	14.86	7600	7640	7410	9720	5240	7480	7506.59	1.89	0	-7115	8560	8020	7660	7120	6760	7840	6940	102	2240	500	5080	10	1	20394221	1532	16.62	0.71	12	0.36	452.00	10581.00	15390	20230328	-51.20	5880	20231031	27.72	8200	-8.41	20240108	6660	12.76	20240102	15390	-51.20	20230328	5880	27.72	20231031	1.02	N	054620	500	101 억		385320	N	N	0	N	00	N
72	20240109	140527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7500	20	2	0.27	521177100	69436	14.09	7600	7640	7410	9720	5240	7480	7506.29	1.89	0	-6261	8560	8020	7660	7120	6760	7840	6940	102	2240	500	5080	10	1	20394221	1530	16.59	0.71	12	0.34	452.00	10581.00	15390	20230328	-51.27	5880	20231031	27.55	8200	-8.54	20240108	6660	12.61	20240102	15390	-51.27	20230328	5880	27.55	20231031	1.02	N	054620	500	101 억		385320	N	N	0	N	00	N
73	20240109	130527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7500	20	2	0.27	484134390	64492	13.09	7600	7640	7410	9720	5240	7480	7507.37	1.89	0	-6374	8560	8020	7660	7120	6760	7840	6940	102	2240	500	5080	10	1	20394221	1530	16.59	0.71	12	0.32	452.00	10581.00	15390	20230328	-51.27	5880	20231031	27.55	8200	-8.54	20240108	6660	12.61	20240102	15390	-51.27	20230328	5880	27.55	20231031	1.02	N	054620	500	101 억		385320	N	N	0	N	00	N
74	20240109	120532	57	100.00	KOSDAQ		금융	N	N	N	N		N	7510	30	2	0.40	454547360	60538	12.28	7600	7640	7410	9720	5240	7480	7509.00	1.89	0	-6658	8560	8020	7660	7120	6760	7840	6940	102	2240	500	5080	10	1	20394221	1532	16.62	0.71	12	0.30	452.00	10581.00	15390	20230328	-51.20	5880	20231031	27.72	8200	-8.41	20240108	6660	12.76	20240102	15390	-51.20	20230328	5880	27.72	20231031	1.02	N	054620	500	101 억		385320	N	N	0	N	00	N
75	20240109	110528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7500	20	2	0.27	403696480	53766	10.91	7600	7640	7410	9720	5240	7480	7509.00	1.89	0	-7455	8560	8020	7660	7120	6760	7840	6940	102	2240	500	5080	10	1	20394221	1530	16.59	0.71	12	0.26	452.00	10581.00	15390	20230328	-51.27	5880	20231031	27.55	8200	-8.54	20240108	6660	12.61	20240102	15390	-51.27	20230328	5880	27.55	20231031	1.02	N	054620	500	101 억		385320	N	N	0	N	00	N
76	20240109	100528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7500	20	2	0.27	374346340	49845	10.11	7600	7640	7410	9720	5240	7480	7510.90	1.89	0	-8413	8560	8020	7660	7120	6760	7840	6940	102	2240	500	5080	10	1	20394221	1530	16.59	0.71	12	0.24	452.00	10581.00	15390	20230328	-51.27	5880	20231031	27.55	8200	-8.54	20240108	6660	12.61	20240102	15390	-51.27	20230328	5880	27.55	20231031	1.02	N	054620	500	101 억		385320	N	N	0	N	00	N
77	20240109	090528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7590	110	2	1.47	121951100	16134	3.27	7600	7640	7490	9720	5240	7480	7564.52	1.89	0	-1670	8560	8020	7660	7120	6760	7840	6940	102	2240	500	5080	10	1	20394221	1548	16.79	0.72	12	0.08	452.00	10581.00	15390	20230328	-50.68	5880	20231031	29.08	8200	-7.44	20240108	6660	13.96	20240102	15390	-50.68	20230328	5880	29.08	20231031	1.02	N	054620	500	101 억		385320	N	N	0	N	00	N
78	20240108	160527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7480	180	2	2.47	3778599490	492339	439.36	7500	8200	7300	9490	5110	7300	7675.62	1.94	0	-14573	7780	7540	7220	6980	6660	7660	7100	102	2190	500	4960	10	1	20394221	1525	16.55	0.71	12	2.41	452.00	10581.00	16000	20230102	-53.25	5880	20231031	27.21	8200	-8.78	20240108	6660	12.31	20240102	15390	-51.40	20230328	5880	27.21	20231031	1.05	N	054620	500	101 억		395257	N	N	0	N	00	N
79	20240108	150528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7470	170	2	2.33	3702725140	482154	430.27	7500	8200	7300	9490	5110	7300	7679.55	1.94	0	-13985	7780	7540	7220	6980	6660	7660	7100	102	2190	500	4960	10	1	20394221	1523	16.53	0.71	12	2.36	452.00	10581.00	16000	20230102	-53.31	5880	20231031	27.04	8200	-8.90	20240108	6660	12.16	20240102	15390	-51.46	20230328	5880	27.04	20231031	1.05	N	054620	500	101 억		395257	N	N	0	N	00	N
80	20240108	140527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7540	240	2	3.29	2918900430	377806	337.15	7500	8200	7300	9490	5110	7300	7725.92	1.94	0	-39270	7780	7540	7220	6980	6660	7660	7100	102	2190	500	4960	10	1	20394221	1538	16.68	0.71	12	1.85	452.00	10581.00	16000	20230102	-52.88	5880	20231031	28.23	8200	-8.05	20240108	6660	13.21	20240102	15390	-51.01	20230328	5880	28.23	20231031	1.05	N	054620	500	101 억		395257	N	N	0	N	00	N
81	20240108	130526	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	350	2	4.79	332244610	44547	39.75	7500	7650	7300	9490	5110	7300	7458.29	1.94	0	-438	7780	7540	7220	6980	6660	7660	7100	102	2190	500	4960	10	1	20394221	1560	16.92	0.72	12	0.22	452.00	10581.00	16000	20230102	-52.19	5880	20231031	30.10	7650	0.00	20240108	6660	14.86	20240102	15390	-50.29	20230328	5880	30.10	20231031	1.05	N	054620	500	101 억		395257	N	N	0	N	00	N
82	20240108	120528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7360	60	2	0.82	143084930	19368	17.28	7500	7500	7300	9490	5110	7300	7387.70	1.94	0	-3245	7780	7540	7220	6980	6660	7660	7100	102	2190	500	4960	10	1	20394221	1501	16.28	0.70	12	0.09	452.00	10581.00	16000	20230102	-54.00	5880	20231031	25.17	7500	-1.87	20240108	6660	10.51	20240102	15390	-52.18	20230328	5880	25.17	20231031	1.05	N	054620	500	101 억		395257	N	N	0	N	00	N
83	20240108	110528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7380	80	2	1.10	130057880	17601	15.71	7500	7500	7300	9490	5110	7300	7389.23	1.94	0	-3186	7780	7540	7220	6980	6660	7660	7100	102	2190	500	4960	10	1	20394221	1505	16.33	0.70	12	0.09	452.00	10581.00	16000	20230102	-53.88	5880	20231031	25.51	7500	-1.60	20240108	6660	10.81	20240102	15390	-52.05	20230328	5880	25.51	20231031	1.05	N	054620	500	101 억		395257	N	N	0	N	00	N
84	20240108	100529	57	100.00	KOSDAQ		금융	N	N	N	N		N	7410	110	2	1.51	104704350	14165	12.64	7500	7500	7300	9490	5110	7300	7391.76	1.94	0	-2946	7780	7540	7220	6980	6660	7660	7100	102	2190	500	4960	10	1	20394221	1511	16.39	0.70	12	0.07	452.00	10581.00	16000	20230102	-53.69	5880	20231031	26.02	7500	-1.20	20240108	6660	11.26	20240102	15390	-51.85	20230328	5880	26.02	20231031	1.05	N	054620	500	101 억		395257	N	N	0	N	00	N
85	20240108	090527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7420	120	2	1.64	30466590	4092	3.65	7500	7500	7360	9490	5110	7300	7445.40	1.94	0	-1265	7780	7540	7220	6980	6660	7660	7100	102	2190	500	4960	10	1	20394221	1513	16.42	0.70	12	0.02	452.00	10581.00	16000	20230102	-53.62	5880	20231031	26.19	7500	-1.07	20240108	6660	11.41	20240102	15390	-51.79	20230328	5880	26.19	20231031	1.05	N	054620	500	101 억		395257	N	N	0	N	00	N
86	20240105	160526	57	100.00	KOSDAQ		금융	N	N	N	N		N	7300	360	2	5.19	817335470	112022	276.53	6900	7460	6900	9020	4860	6940	7296.20	1.93	-2250	1990	7106	7022	6926	6842	6746	6975	6795	102	2080	500	4710	10	1	20394221	1489	16.15	0.69	12	0.55	452.00	10581.00	16450	20221229	-55.62	5880	20231031	24.15	7460	-2.14	20240105	6660	9.61	20240102	15390	-52.57	20230328	5880	24.15	20231031	1.08	N	054620	500	101 억		393598	N	N	0	N	00	N
87	20240105	150528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7310	370	2	5.33	798964840	109507	270.32	6900	7460	6900	9020	4860	6940	7296.02	1.93	-2250	2055	7106	7022	6926	6842	6746	6975	6795	102	2080	500	4710	10	1	20394221	1491	16.17	0.69	12	0.54	452.00	10581.00	16450	20221229	-55.56	5880	20231031	24.32	7460	-2.01	20240105	6660	9.76	20240102	15390	-52.50	20230328	5880	24.32	20231031	1.08	N	054620	500	101 억		393598	N	N	0	N	00	N
88	20240105	140525	57	100.00	KOSDAQ		금융	N	N	N	N		N	7230	290	2	4.18	732489740	100349	247.71	6900	7460	6900	9020	4860	6940	7299.42	1.93	-2250	3276	7106	7022	6926	6842	6746	6975	6795	102	2080	500	4710	10	1	20394221	1475	16.00	0.68	12	0.49	452.00	10581.00	16450	20221229	-56.05	5880	20231031	22.96	7460	-3.08	20240105	6660	8.56	20240102	15390	-53.02	20230328	5880	22.96	20231031	1.08	N	054620	500	101 억		393598	N	N	0	N	00	N
89	20240105	130526	57	100.00	KOSDAQ		금융	N	N	N	N		N	7290	350	2	5.04	652514400	89276	220.38	6900	7460	6900	9020	4860	6940	7308.96	1.93	-2250	5576	7106	7022	6926	6842	6746	6975	6795	102	2080	500	4710	10	1	20394221	1487	16.13	0.69	12	0.44	452.00	10581.00	16450	20221229	-55.68	5880	20231031	23.98	7460	-2.28	20240105	6660	9.46	20240102	15390	-52.63	20230328	5880	23.98	20231031	1.08	N	054620	500	101 억		393598	N	N	0	N	00	N
90	20240105	120526	57	100.00	KOSDAQ		금융	N	N	N	N		N	7340	400	2	5.76	587290170	80348	198.34	6900	7460	6900	9020	4860	6940	7309.33	1.93	-2250	4810	7106	7022	6926	6842	6746	6975	6795	102	2080	500	4710	10	1	20394221	1497	16.24	0.69	12	0.39	452.00	10581.00	16450	20221229	-55.38	5880	20231031	24.83	7460	-1.61	20240105	6660	10.21	20240102	15390	-52.31	20230328	5880	24.83	20231031	1.08	N	054620	500	101 억		393598	N	N	0	N	00	N
91	20240105	110525	57	100.00	KOSDAQ		금융	N	N	N	N		N	7380	440	2	6.34	485054940	66502	164.16	6900	7460	6900	9020	4860	6940	7293.84	1.93	-2250	4937	7106	7022	6926	6842	6746	6975	6795	102	2080	500	4710	10	1	20394221	1505	16.33	0.70	12	0.33	452.00	10581.00	16450	20221229	-55.14	5880	20231031	25.51	7460	-1.07	20240105	6660	10.81	20240102	15390	-52.05	20230328	5880	25.51	20231031	1.08	N	054620	500	101 억		393598	N	N	0	N	00	N
92	20240105	100528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7370	430	2	6.20	318436060	43913	108.40	6900	7460	6900	9020	4860	6940	7251.52	1.93	-2250	-823	7106	7022	6926	6842	6746	6975	6795	102	2080	500	4710	10	1	20394221	1503	16.31	0.70	12	0.22	452.00	10581.00	16450	20221229	-55.20	5880	20231031	25.34	7460	-1.21	20240105	6660	10.66	20240102	15390	-52.11	20230328	5880	25.34	20231031	1.08	N	054620	500	101 억		393598	N	N	0	N	00	N
93	20240105	090526	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	0	3	0.00	5098590	731	1.80	6900	6990	6900	9020	4860	6940	6974.82	1.93	-2250	-473	7106	7022	6926	6842	6746	6975	6795	102	2080	500	4710	10	1	20394221	1415	15.35	0.66	12	0.00	452.00	10581.00	16450	20221229	-57.81	5880	20231031	18.03	7010	-1.00	20240102	6660	4.20	20240102	15390	-54.91	20230328	5880	18.03	20231031	1.08	N	054620	500	101 억		393598	N	N	0	N	00	N
94	20240104	160523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	-10	5	-0.14	280048410	40510	169.89	6950	7010	6830	9030	4870	6950	6913.07	1.92	0	4705	7103	7026	6883	6806	6663	7065	6845	102	2080	500	4720	10	1	20394221	1415	15.35	0.66	12	0.20	452.00	10581.00	16900	20221228	-58.93	5880	20231031	18.03	7010	0.00	20240102	6660	4.20	20240102	15390	-54.91	20230328	5880	18.03	20231031	1.09	N	054620	500	101 억		391143	N	N	0	N	00	N
95	20240104	150524	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	-30	5	-0.43	272372980	39405	165.25	6950	7010	6830	9030	4870	6950	6912.14	1.92	0	4576	7103	7026	6883	6806	6663	7065	6845	102	2080	500	4720	10	1	20394221	1411	15.31	0.65	12	0.19	452.00	10581.00	16900	20221228	-59.05	5880	20231031	17.69	7010	0.00	20240102	6660	3.90	20240102	15390	-55.04	20230328	5880	17.69	20231031	1.09	N	054620	500	101 억		391143	N	N	0	N	00	N
96	20240104	140525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-60	5	-0.86	242529050	35083	147.13	6950	7010	6830	9030	4870	6950	6913.01	1.92	0	4110	7103	7026	6883	6806	6663	7065	6845	102	2080	500	4720	10	1	20394221	1405	15.24	0.65	12	0.17	452.00	10581.00	16900	20221228	-59.23	5880	20231031	17.18	7010	0.00	20240102	6660	3.45	20240102	15390	-55.23	20230328	5880	17.18	20231031	1.09	N	054620	500	101 억		391143	N	N	0	N	00	N
97	20240104	130525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	-90	5	-1.29	204755650	29620	124.22	6950	7010	6830	9030	4870	6950	6912.75	1.92	0	4035	7103	7026	6883	6806	6663	7065	6845	102	2080	500	4720	10	1	20394221	1399	15.18	0.65	12	0.15	452.00	10581.00	16900	20221228	-59.41	5880	20231031	16.67	7010	0.00	20240102	6660	3.00	20240102	15390	-55.43	20230328	5880	16.67	20231031	1.09	N	054620	500	101 억		391143	N	N	0	N	00	N
98	20240104	120522	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	-50	5	-0.72	155577210	22468	94.23	6950	7010	6830	9030	4870	6950	6924.39	1.92	0	3313	7103	7026	6883	6806	6663	7065	6845	102	2080	500	4720	10	1	20394221	1407	15.27	0.65	12	0.11	452.00	10581.00	16900	20221228	-59.17	5880	20231031	17.35	7010	0.00	20240102	6660	3.60	20240102	15390	-55.17	20230328	5880	17.35	20231031	1.09	N	054620	500	101 억		391143	N	N	0	N	00	N
99	20240104	110523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6990	40	2	0.58	128453740	18547	77.78	6950	7010	6830	9030	4870	6950	6925.85	1.92	0	4313	7103	7026	6883	6806	6663	7065	6845	102	2080	500	4720	10	1	20394221	1426	15.46	0.66	12	0.09	452.00	10581.00	16900	20221228	-58.64	5880	20231031	18.88	7010	0.00	20240102	6660	4.95	20240102	15390	-54.58	20230328	5880	18.88	20231031	1.09	N	054620	500	101 억		391143	N	N	0	N	00	N
100	20240104	100523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	10	2	0.14	48979540	7061	29.61	6950	7010	6830	9030	4870	6950	6936.63	1.92	0	64	7103	7026	6883	6806	6663	7065	6845	102	2080	500	4720	10	1	20394221	1419	15.40	0.66	12	0.03	452.00	10581.00	16900	20221228	-58.82	5880	20231031	18.37	7010	0.00	20240102	6660	4.50	20240102	15390	-54.78	20230328	5880	18.37	20231031	1.09	N	054620	500	101 억		391143	N	N	0	N	00	N
101	20240104	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6830	-120	5	-1.73	9169190	1326	5.56	6950	6950	6830	9030	4870	6950	6914.90	1.92	0	361	7103	7026	6883	6806	6663	7065	6845	102	2080	500	4720	10	1	20394221	1393	15.11	0.65	12	0.01	452.00	10581.00	16900	20221228	-59.59	5880	20231031	16.16	7010	-2.57	20240102	6660	2.55	20240102	15390	-55.62	20230328	5880	16.16	20231031	1.09	N	054620	500	101 억		391143	N	N	0	N	00	N
102	20240103	160523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	10	2	0.14	162782720	23806	41.42	6880	6960	6740	9020	4860	6940	6837.62	1.91	0	2183	7220	7080	6870	6730	6520	7150	6800	102	2080	500	4710	10	1	20394221	1417	15.38	0.66	12	0.12	452.00	10581.00	16900	20221228	-58.88	5880	20231031	18.20	7010	-0.86	20240102	6660	4.35	20240102	15390	-54.84	20230328	5880	18.20	20231031	1.06	N	054620	500	101 억		388918	N	N	0	N	00	N
103	20240103	150522	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	-10	5	-0.14	150707560	22068	38.40	6880	6930	6740	9020	4860	6940	6829.24	1.91	0	2460	7220	7080	6870	6730	6520	7150	6800	102	2080	500	4710	10	1	20394221	1413	15.33	0.65	12	0.11	452.00	10581.00	16900	20221228	-58.99	5880	20231031	17.86	7010	-1.14	20240102	6660	4.05	20240102	15390	-54.97	20230328	5880	17.86	20231031	1.06	N	054620	500	101 억		388918	N	N	0	N	00	N
104	20240103	140520	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	-100	5	-1.44	113709010	16694	29.05	6880	6910	6740	9020	4860	6940	6811.37	1.91	0	760	7220	7080	6870	6730	6520	7150	6800	102	2080	500	4710	10	1	20394221	1395	15.13	0.65	12	0.08	452.00	10581.00	16900	20221228	-59.53	5880	20231031	16.33	7010	-2.43	20240102	6660	2.70	20240102	15390	-55.56	20230328	5880	16.33	20231031	1.06	N	054620	500	101 억		388918	N	N	0	N	00	N
105	20240103	130522	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	-130	5	-1.87	107021090	15718	27.35	6880	6910	6740	9020	4860	6940	6808.82	1.91	0	125	7220	7080	6870	6730	6520	7150	6800	102	2080	500	4710	10	1	20394221	1389	15.07	0.64	12	0.08	452.00	10581.00	16900	20221228	-59.70	5880	20231031	15.82	7010	-2.85	20240102	6660	2.25	20240102	15390	-55.75	20230328	5880	15.82	20231031	1.06	N	054620	500	101 억		388918	N	N	0	N	00	N
106	20240103	120525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	-130	5	-1.87	80054050	11743	20.43	6880	6910	6740	9020	4860	6940	6817.17	1.91	0	-441	7220	7080	6870	6730	6520	7150	6800	102	2080	500	4710	10	1	20394221	1389	15.07	0.64	12	0.06	452.00	10581.00	16900	20221228	-59.70	5880	20231031	15.82	7010	-2.85	20240102	6660	2.25	20240102	15390	-55.75	20230328	5880	15.82	20231031	1.06	N	054620	500	101 억		388918	N	N	0	N	00	N
107	20240103	110521	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	-140	5	-2.02	72467930	10628	18.49	6880	6910	6740	9020	4860	6940	6818.59	1.91	0	-612	7220	7080	6870	6730	6520	7150	6800	102	2080	500	4710	10	1	20394221	1387	15.04	0.64	12	0.05	452.00	10581.00	16900	20221228	-59.76	5880	20231031	15.65	7010	-3.00	20240102	6660	2.10	20240102	15390	-55.82	20230328	5880	15.65	20231031	1.06	N	054620	500	101 억		388918	N	N	0	N	00	N
108	20240103	100521	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	-120	5	-1.73	42555790	6211	10.81	6880	6910	6770	9020	4860	6940	6851.68	1.91	0	-1068	7220	7080	6870	6730	6520	7150	6800	102	2080	500	4710	10	1	20394221	1391	15.09	0.64	12	0.03	452.00	10581.00	16900	20221228	-59.64	5880	20231031	15.99	7010	-2.71	20240102	6660	2.40	20240102	15390	-55.69	20230328	5880	15.99	20231031	1.06	N	054620	500	101 억		388918	N	N	0	N	00	N
109	20240103	090521	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	-80	5	-1.15	9341730	1358	2.36	6880	6880	6860	9020	4860	6940	6879.04	1.91	0	74	7220	7080	6870	6730	6520	7150	6800	102	2080	500	4710	10	1	20394221	1399	15.18	0.65	12	0.01	452.00	10581.00	16900	20221228	-59.41	5880	20231031	16.67	7010	-2.14	20240102	6660	3.00	20240102	15390	-55.43	20230328	5880	16.67	20231031	1.06	N	054620	500	101 억		388918	N	N	0	N	00	N
110	20240102	160521	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	240	2	3.58	396379550	57470	122.46	6700	7010	6660	8710	4690	6700	6897.14	1.90	0	2078	6900	6800	6680	6580	6460	6850	6630	102	2010	500	4550	10	1	20394221	1415	15.35	0.66	12	0.28	452.00	10581.00	16900	20221228	-58.93	5880	20231031	18.03	7010	-1.00	20240102	6660	4.20	20240102	16000	-56.63	20230102	5880	18.03	20231031	1.05	N	054620	500	101 억		386883	N	N	0	N	00	N
111	20240102	150520	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	200	2	2.99	372177320	53962	114.99	6700	7010	6660	8710	4690	6700	6897.03	1.90	0	2062	6900	6800	6680	6580	6460	6850	6630	102	2010	500	4550	10	1	20394221	1407	15.27	0.65	12	0.26	452.00	10581.00	16900	20221228	-59.17	5880	20231031	17.35	7010	-1.57	20240102	6660	3.60	20240102	16000	-56.88	20230102	5880	17.35	20231031	1.05	N	054620	500	101 억		386883	N	N	0	N	00	N
112	20240102	140521	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	220	2	3.28	342154220	49604	105.70	6700	7010	6660	8710	4690	6700	6897.71	1.90	0	1763	6900	6800	6680	6580	6460	6850	6630	102	2010	500	4550	10	1	20394221	1411	15.31	0.65	12	0.24	452.00	10581.00	16900	20221228	-59.05	5880	20231031	17.69	7010	-1.28	20240102	6660	3.90	20240102	16000	-56.75	20230102	5880	17.69	20231031	1.05	N	054620	500	101 억		386883	N	N	0	N	00	N
113	20240102	130518	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	220	2	3.28	285170780	41344	88.10	6700	7010	6660	8710	4690	6700	6897.51	1.90	0	6822	6900	6800	6680	6580	6460	6850	6630	102	2010	500	4550	10	1	20394221	1411	15.31	0.65	12	0.20	452.00	10581.00	16900	20221228	-59.05	5880	20231031	17.69	7010	-1.28	20240102	6660	3.90	20240102	16000	-56.75	20230102	5880	17.69	20231031	1.05	N	054620	500	101 억		386883	N	N	0	N	00	N
114	20240102	120518	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	250	2	3.73	267564530	38808	82.70	6700	7010	6660	8710	4690	6700	6894.57	1.90	0	6633	6900	6800	6680	6580	6460	6850	6630	102	2010	500	4550	10	1	20394221	1417	15.38	0.66	12	0.19	452.00	10581.00	16900	20221228	-58.88	5880	20231031	18.20	7010	-0.86	20240102	6660	4.35	20240102	16000	-56.56	20230102	5880	18.20	20231031	1.05	N	054620	500	101 억		386883	N	N	0	N	00	N
115	20240102	110518	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	200	2	2.99	199745330	29005	61.81	6700	7010	6660	8710	4690	6700	6886.58	1.90	0	2434	6900	6800	6680	6580	6460	6850	6630	102	2010	500	4550	10	1	20394221	1407	15.27	0.65	12	0.14	452.00	10581.00	16900	20221228	-59.17	5880	20231031	17.35	7010	-1.57	20240102	6660	3.60	20240102	16000	-56.88	20230102	5880	17.35	20231031	1.05	N	054620	500	101 억		386883	N	N	0	N	00	N
116	20240102	100512	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	10	2	0.15	3802060	567	1.21	6700	6710	6680	8710	4690	6700	6705.57	1.90	0	-332	6900	6800	6680	6580	6460	6850	6630	102	2010	500	4550	10	1	20394221	1368	14.85	0.63	12	0.00	452.00	10581.00	16900	20221228	-60.30	5880	20231031	14.12	6710	0.00	20240102	6680	0.45	20240102	16000	-58.06	20230102	5880	14.12	20231031	1.05	N	054620	500	101 억		386883	N	N	0	N	00	N
117	20240102	090507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	1.90	0	0	6900	6800	6680	6580	6460	6850	6630	102	2010	500	4550	10	1	20394221	1366	14.82	0.63	12	0.00	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	0	0.00	0	0	0.00	0	16000	-58.12	20230102	5880	13.95	20231031	1.05	N	054620	500	101 억		386883	N	N	0	N	00	N