KissMeData/427950/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	121302	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2010	183.58	20230125	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
3	20240123	111256	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2010	183.58	20230125	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
4	20240123	101257	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2010	183.58	20230125	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
5	20240123	091257	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2010	183.58	20230125	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
6	20240119	161248	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2005	184.29	20230119	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
7	20240119	151253	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2005	184.29	20230119	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
8	20240119	141249	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2005	184.29	20230119	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
9	20240119	131250	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2005	184.29	20230119	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
10	20240119	121255	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2005	184.29	20230119	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
11	20240119	111253	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2005	184.29	20230119	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
12	20240119	101257	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2005	184.29	20230119	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
13	20240119	091251	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2005	184.29	20230119	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
14	20240118	161248	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
15	20240118	151248	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
16	20240118	141248	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
17	20240118	131246	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
18	20240118	121250	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
19	20240118	111249	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
20	20240118	101246	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
21	20240118	091246	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
22	20240117	161243	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
23	20240117	151248	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
24	20240117	141244	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
25	20240117	131243	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
26	20240117	121246	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
27	20240117	111247	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
28	20240117	101243	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
29	20240117	091247	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230118	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
30	20240116	161241	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
31	20240116	151238	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
32	20240116	141242	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
33	20240116	131243	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
34	20240116	121239	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
35	20240116	111240	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
36	20240116	101239	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
37	20240116	091238	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	3.00	N	427950	100	4 억		142060	N	N	0	N	00	N
38	20240115	161236	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.26	N	427950	100	4 억		142060	N	N	0	N	00	N
39	20240115	151237	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.26	N	427950	100	4 억		142060	N	N	0	N	00	N
40	20240115	141236	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.26	N	427950	100	4 억		142060	N	N	0	N	00	N
41	20240115	131236	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.26	N	427950	100	4 억		142060	N	N	0	N	00	N
42	20240115	121236	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.26	N	427950	100	4 억		142060	N	N	0	N	00	N
43	20240115	111237	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.26	N	427950	100	4 억		142060	N	N	0	N	00	N
44	20240115	101231	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.26	N	427950	100	4 억		142060	N	N	0	N	00	N
45	20240115	091234	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	5700	5700	5700	5700	5700	5700	5700	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230110	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.26	N	427950	100	4 억		142060	N	N	0	N	00	N
46	20240112	161245	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	6533	6116	5283	4866	4033	6325	5075	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230106	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.45	N	427950	100	4 억		142060	N	N	0	N	01	N
47	20240112	151233	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	6533	6116	5283	4866	4033	6325	5075	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230106	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.45	N	427950	100	4 억		142060	N	N	0	N	01	N
48	20240112	141232	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	6533	6116	5283	4866	4033	6325	5075	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230106	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.45	N	427950	100	4 억		142060	N	N	0	N	01	N
49	20240112	131226	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	6533	6116	5283	4866	4033	6325	5075	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230106	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.45	N	427950	100	4 억		142060	N	N	0	N	01	N
50	20240112	121231	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	6533	6116	5283	4866	4033	6325	5075	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230106	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.45	N	427950	100	4 억		142060	N	N	0	N	01	N
51	20240112	111226	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	6533	6116	5283	4866	4033	6325	5075	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230106	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.45	N	427950	100	4 억		142060	N	N	0	N	01	N
52	20240112	101225	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	6533	6116	5283	4866	4033	6325	5075	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230106	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.45	N	427950	100	4 억		142060	N	N	0	N	01	N
53	20240112	091230	58	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	2.94	0	0	6533	6116	5283	4866	4033	6325	5075	5	1710	100	0	10	1	4830000	275	407.14	2.93	12	0.00	14.00	1944.00	5700	20240111	0.00	2275	20230106	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.45	N	427950	100	4 억		142060	N	N	0	N	01	N
54	20240111	161219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5700	845	2	17.40	10203392195	2024155	180.60	5000	5700	4450	6310	3400	4855	5028.76	2.24	0	13435	5581	5217	4631	4267	3681	5400	4450	5	1455	100	3300	10	1	4830000	275	407.14	2.93	12	41.91	14.00	1944.00	5700	20240111	0.00	2275	20230105	150.55	5700	0.00	20240111	3100	83.87	20240103	5700	0.00	20240111	2000	185.00	20230118	2.46	N	427950	100	4 억		108310	N	N	0	N	00	N
55	20240111	151229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5290	435	2	8.96	9331768485	1868042	166.67	5000	5640	4450	6310	3400	4855	4996.22	2.24	0	12608	5581	5217	4631	4267	3681	5400	4450	5	1455	100	3300	10	1	4830000	256	377.86	2.72	12	38.68	14.00	1944.00	5640	20240111	-6.21	2275	20230105	132.53	5640	-6.21	20240111	3100	70.65	20240103	5640	-6.21	20240111	2000	164.50	20230118	2.46	N	427950	100	4 억		108310	N	N	0	N	00	N
56	20240111	141223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5100	245	2	5.05	5860020795	1215365	108.44	5000	5210	4450	6310	3400	4855	4821.34	2.24	0	-2404	5581	5217	4631	4267	3681	5400	4450	5	1455	100	3300	10	1	4830000	246	364.29	2.62	12	25.16	14.00	1944.00	5210	20240111	-2.11	2275	20230105	124.18	5210	-2.11	20240111	3100	64.52	20240103	5210	-2.11	20240111	2000	155.00	20230118	2.46	N	427950	100	4 억		108310	N	N	0	N	00	N
57	20240111	131222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4885	30	2	0.62	4589356910	964021	86.01	5000	5190	4450	6310	3400	4855	4759.67	2.24	0	10709	5581	5217	4631	4267	3681	5400	4450	5	1455	100	3300	5	1	4830000	236	348.93	2.51	12	19.96	14.00	1944.00	5190	20240111	-5.88	2275	20230105	114.73	5190	-5.88	20240111	3100	57.58	20240103	5190	-5.88	20240111	2000	144.25	20230118	2.46	N	427950	100	4 억		108310	N	N	0	N	00	N
58	20240111	121223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4750	-105	5	-2.16	4255540750	894875	79.84	5000	5190	4450	6310	3400	4855	4754.35	2.24	0	9684	5581	5217	4631	4267	3681	5400	4450	5	1455	100	3300	5	1	4830000	229	339.29	2.44	12	18.53	14.00	1944.00	5190	20240111	-8.48	2275	20230105	108.79	5190	-8.48	20240111	3100	53.23	20240103	5190	-8.48	20240111	2000	137.50	20230118	2.46	N	427950	100	4 억		108310	N	N	0	N	00	N
59	20240111	111224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4715	-140	5	-2.88	3464450535	731926	65.30	5000	5190	4450	6310	3400	4855	4731.68	2.24	0	31874	5581	5217	4631	4267	3681	5400	4450	5	1455	100	3300	5	1	4830000	228	336.79	2.43	12	15.15	14.00	1944.00	5190	20240111	-9.15	2275	20230105	107.25	5190	-9.15	20240111	3100	52.10	20240103	5190	-9.15	20240111	2000	135.75	20230118	2.46	N	427950	100	4 억		108310	N	N	0	N	00	N
60	20240111	101222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-180	5	-3.71	3244679855	685204	61.14	5000	5190	4450	6310	3400	4855	4733.61	2.24	0	37967	5581	5217	4631	4267	3681	5400	4450	5	1455	100	3300	5	1	4830000	226	333.93	2.40	12	14.19	14.00	1944.00	5190	20240111	-9.92	2275	20230105	105.49	5190	-9.92	20240111	3100	50.81	20240103	5190	-9.92	20240111	2000	133.75	20230118	2.46	N	427950	100	4 억		108310	N	N	0	N	00	N
61	20240111	091223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4735	-120	5	-2.47	1635361395	334347	29.83	5000	5190	4635	6310	3400	4855	4892.31	2.24	0	23962	5581	5217	4631	4267	3681	5400	4450	5	1455	100	3300	5	1	4830000	229	338.21	2.44	12	6.92	14.00	1944.00	5190	20240111	-8.77	2275	20230105	108.13	5190	-8.77	20240111	3100	52.74	20240103	5190	-8.77	20240111	2000	136.75	20230118	2.46	N	427950	100	4 억		108310	N	N	0	N	00	N
62	20240110	161218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4855	810	2	20.02	4888202510	1099070	325.38	4170	4995	4045	5250	2835	4045	4441.94	3.39	0	-42697	4221	4132	4001	3912	3781	4177	3957	5	1205	100	2750	5	1	4830000	234	346.79	2.50	12	22.76	14.00	1944.00	4995	20240110	-2.80	2275	20230104	113.41	4995	-2.80	20240110	3100	56.61	20240103	4995	-2.80	20240110	2000	142.75	20230110	1.94	N	427950	100	4 억		163900	N	N	0	N	00	N
63	20240110	151222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4660	615	2	15.20	3863735170	888862	263.15	4170	4775	4045	5250	2835	4045	4346.83	3.39	0	-37492	4221	4132	4001	3912	3781	4177	3957	5	1205	100	2750	5	1	4830000	225	332.86	2.40	12	18.40	14.00	1944.00	4775	20240110	-2.41	2275	20230104	104.84	4775	-2.41	20240110	3100	50.32	20240103	4775	-2.41	20240110	2000	133.00	20230110	1.94	N	427950	100	4 억		163900	N	N	0	N	00	N
64	20240110	141223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4275	230	2	5.69	2404746800	567279	167.95	4170	4340	4045	5250	2835	4045	4239.09	3.39	0	-18429	4221	4132	4001	3912	3781	4177	3957	5	1205	100	2750	5	1	4830000	206	305.36	2.20	12	11.74	14.00	1944.00	4340	20240110	-1.50	2275	20230104	87.91	4340	-1.50	20240110	3100	37.90	20240103	4340	-1.50	20240110	2000	113.75	20230110	1.94	N	427950	100	4 억		163900	N	N	0	N	00	N
65	20240110	131219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4255	210	2	5.19	2228220595	526061	155.74	4170	4340	4045	5250	2835	4045	4235.67	3.39	0	-18362	4221	4132	4001	3912	3781	4177	3957	5	1205	100	2750	5	1	4830000	206	303.93	2.19	12	10.89	14.00	1944.00	4340	20240110	-1.96	2275	20230104	87.03	4340	-1.96	20240110	3100	37.26	20240103	4340	-1.96	20240110	2000	112.75	20230110	1.94	N	427950	100	4 억		163900	N	N	0	N	00	N
66	20240110	121222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4260	215	2	5.32	2063419840	487339	144.28	4170	4340	4045	5250	2835	4045	4234.05	3.39	0	-16854	4221	4132	4001	3912	3781	4177	3957	5	1205	100	2750	5	1	4830000	206	304.29	2.19	12	10.09	14.00	1944.00	4340	20240110	-1.84	2275	20230104	87.25	4340	-1.84	20240110	3100	37.42	20240103	4340	-1.84	20240110	2000	113.00	20230110	1.94	N	427950	100	4 억		163900	N	N	0	N	00	N
67	20240110	111221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4250	205	2	5.07	1900797175	449157	132.97	4170	4340	4045	5250	2835	4045	4231.92	3.39	0	-13210	4221	4132	4001	3912	3781	4177	3957	5	1205	100	2750	5	1	4830000	205	303.57	2.19	12	9.30	14.00	1944.00	4340	20240110	-2.07	2275	20230104	86.81	4340	-2.07	20240110	3100	37.10	20240103	4340	-2.07	20240110	2000	112.50	20230110	1.94	N	427950	100	4 억		163900	N	N	0	N	00	N
68	20240110	101218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4290	245	2	6.06	1664072535	393627	116.53	4170	4340	4045	5250	2835	4045	4227.54	3.39	0	-5948	4221	4132	4001	3912	3781	4177	3957	5	1205	100	2750	5	1	4830000	207	306.43	2.21	12	8.15	14.00	1944.00	4340	20240110	-1.15	2275	20230104	88.57	4340	-1.15	20240110	3100	38.39	20240103	4340	-1.15	20240110	2000	114.50	20230110	1.94	N	427950	100	4 억		163900	N	N	0	N	00	N
69	20240110	091219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4170	125	2	3.09	412765930	100414	29.73	4170	4175	4045	5250	2835	4045	4110.64	3.39	0	-12169	4221	4132	4001	3912	3781	4177	3957	5	1205	100	2750	5	1	4830000	201	297.86	2.15	12	2.08	14.00	1944.00	4175	20240110	-0.12	2275	20230104	83.30	4175	-0.12	20240110	3100	34.52	20240103	4175	-0.12	20240110	2000	108.50	20230110	1.94	N	427950	100	4 억		163900	N	N	0	N	00	N
70	20240109	161216	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4045	215	2	5.61	1316955270	332326	90.16	3880	4090	3870	4975	2685	3830	3962.46	3.30	0	5309	4013	3921	3803	3711	3593	3967	3757	5	1145	100	2600	5	1	4830000	195	288.93	2.08	12	6.88	14.00	1944.00	4090	20240109	-1.10	2275	20230103	77.80	4090	-1.10	20240109	3100	30.48	20240103	4090	-1.10	20240109	2000	102.25	20230110	1.82	N	427950	100	4 억		159308	N	N	0	N	01	N
71	20240109	151218	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4045	215	2	5.61	1282769025	323869	87.87	3880	4090	3870	4975	2685	3830	3960.77	3.30	0	5309	4013	3921	3803	3711	3593	3967	3757	5	1145	100	2600	5	1	4830000	195	288.93	2.08	12	6.71	14.00	1944.00	4090	20240109	-1.10	2275	20230103	77.80	4090	-1.10	20240109	3100	30.48	20240103	4090	-1.10	20240109	2000	102.25	20230110	1.82	N	427950	100	4 억		159308	N	N	0	N	01	N
72	20240109	141217	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4040	210	2	5.48	1156657455	292625	79.39	3880	4090	3870	4975	2685	3830	3952.70	3.30	0	5309	4013	3921	3803	3711	3593	3967	3757	5	1145	100	2600	5	1	4830000	195	288.57	2.08	12	6.06	14.00	1944.00	4090	20240109	-1.22	2275	20230103	77.58	4090	-1.22	20240109	3100	30.32	20240103	4090	-1.22	20240109	2000	102.00	20230110	1.82	N	427950	100	4 억		159308	N	N	0	N	01	N
73	20240109	131216	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3940	110	2	2.87	828411485	211013	57.25	3880	4000	3870	4975	2685	3830	3925.88	3.30	0	-620	4013	3921	3803	3711	3593	3967	3757	5	1145	100	2600	5	1	4830000	190	281.43	2.03	12	4.37	14.00	1944.00	4000	20240109	-1.50	2275	20230103	73.19	4000	-1.50	20240109	3100	27.10	20240103	4000	-1.50	20240109	2000	97.00	20230110	1.82	N	427950	100	4 억		159308	N	N	0	N	01	N
74	20240109	121227	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3940	110	2	2.87	767125470	195492	53.04	3880	4000	3870	4975	2685	3830	3924.08	3.30	0	519	4013	3921	3803	3711	3593	3967	3757	5	1145	100	2600	5	1	4830000	190	281.43	2.03	12	4.05	14.00	1944.00	4000	20240109	-1.50	2275	20230103	73.19	4000	-1.50	20240109	3100	27.10	20240103	4000	-1.50	20240109	2000	97.00	20230110	1.82	N	427950	100	4 억		159308	N	N	0	N	01	N
75	20240109	111221	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3890	60	2	1.57	634112785	161452	43.80	3880	4000	3870	4975	2685	3830	3927.56	3.30	0	550	4013	3921	3803	3711	3593	3967	3757	5	1145	100	2600	5	1	4830000	188	277.86	2.00	12	3.34	14.00	1944.00	4000	20240109	-2.75	2275	20230103	70.99	4000	-2.75	20240109	3100	25.48	20240103	4000	-2.75	20240109	2000	94.50	20230110	1.82	N	427950	100	4 억		159308	N	N	0	N	01	N
76	20240109	101218	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3940	110	2	2.87	404521985	102945	27.93	3880	4000	3870	4975	2685	3830	3929.50	3.30	0	7916	4013	3921	3803	3711	3593	3967	3757	5	1145	100	2600	5	1	4830000	190	281.43	2.03	12	2.13	14.00	1944.00	4000	20240109	-1.50	2275	20230103	73.19	4000	-1.50	20240109	3100	27.10	20240103	4000	-1.50	20240109	2000	97.00	20230110	1.82	N	427950	100	4 억		159308	N	N	0	N	01	N
77	20240109	091218	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3940	110	2	2.87	110344430	28367	7.70	3880	3940	3870	4975	2685	3830	3889.89	3.30	0	3107	4013	3921	3803	3711	3593	3967	3757	5	1145	100	2600	5	1	4830000	190	281.43	2.03	12	0.59	14.00	1944.00	3940	20240109	0.00	2275	20230103	73.19	3940	0.00	20240109	3100	27.10	20240103	3940	0.00	20240109	2000	97.00	20230110	1.82	N	427950	100	4 억		159308	N	N	0	N	01	N
78	20240108	161215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3830	185	2	5.08	1400858895	366742	129.19	3735	3895	3685	4735	2555	3645	3819.73	3.21	0	10724	3788	3716	3603	3531	3418	3752	3567	5	1090	100	2470	5	1	4830000	185	273.57	1.97	12	7.59	14.00	1944.00	3895	20240108	-1.67	2275	20230102	68.35	3895	-1.67	20240108	3100	23.55	20240103	3895	-1.67	20240108	2000	91.50	20230110	1.66	N	427950	100	4 억		155193	N	Y	0	N	00	N
79	20240108	151216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3850	205	2	5.62	1199344850	313950	110.59	3735	3895	3685	4735	2555	3645	3820.18	3.21	0	10724	3788	3716	3603	3531	3418	3752	3567	5	1090	100	2470	5	1	4830000	186	275.00	1.98	12	6.50	14.00	1944.00	3895	20240108	-1.16	2275	20230102	69.23	3895	-1.16	20240108	3100	24.19	20240103	3895	-1.16	20240108	2000	92.50	20230110	1.66	N	427950	100	4 억		155193	N	N	0	N	00	N
80	20240108	141216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3835	190	2	5.21	1097270550	287467	101.26	3735	3895	3685	4735	2555	3645	3817.03	3.21	0	9998	3788	3716	3603	3531	3418	3752	3567	5	1090	100	2470	5	1	4830000	185	273.93	1.97	12	5.95	14.00	1944.00	3895	20240108	-1.54	2275	20230102	68.57	3895	-1.54	20240108	3100	23.71	20240103	3895	-1.54	20240108	2000	91.75	20230110	1.66	N	427950	100	4 억		155193	N	N	0	N	00	N
81	20240108	131215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3810	165	2	4.53	954131655	250303	88.17	3735	3895	3685	4735	2555	3645	3811.91	3.21	0	13339	3788	3716	3603	3531	3418	3752	3567	5	1090	100	2470	5	1	4830000	184	272.14	1.96	12	5.18	14.00	1944.00	3895	20240108	-2.18	2275	20230102	67.47	3895	-2.18	20240108	3100	22.90	20240103	3895	-2.18	20240108	2000	90.50	20230110	1.66	N	427950	100	4 억		155193	N	N	0	N	00	N
82	20240108	121216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3775	130	2	3.57	876845470	229728	80.92	3735	3895	3685	4735	2555	3645	3816.89	3.21	0	13442	3788	3716	3603	3531	3418	3752	3567	5	1090	100	2470	5	1	4830000	182	269.64	1.94	12	4.76	14.00	1944.00	3895	20240108	-3.08	2275	20230102	65.93	3895	-3.08	20240108	3100	21.77	20240103	3895	-3.08	20240108	2000	88.75	20230110	1.66	N	427950	100	4 억		155193	N	N	0	N	00	N
83	20240108	111217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3780	135	2	3.70	802024335	209840	73.92	3735	3895	3685	4735	2555	3645	3822.08	3.21	0	16438	3788	3716	3603	3531	3418	3752	3567	5	1090	100	2470	5	1	4830000	183	270.00	1.94	12	4.34	14.00	1944.00	3895	20240108	-2.95	2275	20230102	66.15	3895	-2.95	20240108	3100	21.94	20240103	3895	-2.95	20240108	2000	89.00	20230110	1.66	N	427950	100	4 억		155193	N	N	0	N	00	N
84	20240108	101217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3830	185	2	5.08	584287595	152752	53.81	3735	3895	3685	4735	2555	3645	3825.07	3.21	0	7674	3788	3716	3603	3531	3418	3752	3567	5	1090	100	2470	5	1	4830000	185	273.57	1.97	12	3.16	14.00	1944.00	3895	20240108	-1.67	2275	20230102	68.35	3895	-1.67	20240108	3100	23.55	20240103	3895	-1.67	20240108	2000	91.50	20230110	1.66	N	427950	100	4 억		155193	N	N	0	N	00	N
85	20240108	091214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3860	215	2	5.90	211922300	55521	19.56	3735	3880	3685	4735	2555	3645	3816.98	3.21	0	5695	3788	3716	3603	3531	3418	3752	3567	5	1090	100	2470	5	1	4830000	186	275.71	1.99	12	1.15	14.00	1944.00	3880	20240108	-0.52	2275	20230102	69.67	3880	-0.52	20240108	3100	24.52	20240103	3880	-0.52	20240108	2000	93.00	20230110	1.66	N	427950	100	4 억		155193	N	N	0	N	00	N
86	20240105	161214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3645	155	2	4.44	1015714315	283767	92.69	3570	3675	3490	4535	2445	3490	3578.90	3.16	0	3144	3850	3670	3385	3205	2920	3760	3295	5	1045	100	2370	5	1	4830000	176	260.36	1.88	12	5.88	14.00	1944.00	3675	20240105	-0.82	2275	20230102	60.22	3675	-0.82	20240105	3100	17.58	20240103	3675	-0.82	20240105	2000	82.25	20230105	1.55	N	427950	100	4 억		152866	N	N	0	N	00	N
87	20240105	151215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3635	145	2	4.15	903401180	252944	82.62	3570	3675	3490	4535	2445	3490	3571.55	3.16	0	3145	3850	3670	3385	3205	2920	3760	3295	5	1045	100	2370	5	1	4830000	176	259.64	1.87	12	5.24	14.00	1944.00	3675	20240105	-1.09	2275	20230102	59.78	3675	-1.09	20240105	3100	17.26	20240103	3675	-1.09	20240105	2000	81.75	20230105	1.55	N	427950	100	4 억		152866	N	N	0	N	00	N
88	20240105	141212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3565	75	2	2.15	820006810	229835	75.07	3570	3675	3490	4535	2445	3490	3567.81	3.16	0	1992	3850	3670	3385	3205	2920	3760	3295	5	1045	100	2370	5	1	4830000	172	254.64	1.83	12	4.76	14.00	1944.00	3675	20240105	-2.99	2275	20230102	56.70	3675	-2.99	20240105	3100	15.00	20240103	3675	-2.99	20240105	2000	78.25	20230105	1.55	N	427950	100	4 억		152866	N	N	0	N	00	N
89	20240105	131214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3615	125	2	3.58	611926015	171491	56.02	3570	3675	3490	4535	2445	3490	3568.27	3.16	0	-3302	3850	3670	3385	3205	2920	3760	3295	5	1045	100	2370	5	1	4830000	175	258.21	1.86	12	3.55	14.00	1944.00	3675	20240105	-1.63	2275	20230102	58.90	3675	-1.63	20240105	3100	16.61	20240103	3675	-1.63	20240105	2000	80.75	20230105	1.55	N	427950	100	4 억		152866	N	N	0	N	00	N
90	20240105	121214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3585	95	2	2.72	542395695	152160	49.70	3570	3675	3490	4535	2445	3490	3564.64	3.16	0	-7406	3850	3670	3385	3205	2920	3760	3295	5	1045	100	2370	5	1	4830000	173	256.07	1.84	12	3.15	14.00	1944.00	3675	20240105	-2.45	2275	20230102	57.58	3675	-2.45	20240105	3100	15.65	20240103	3675	-2.45	20240105	2000	79.25	20230105	1.55	N	427950	100	4 억		152866	N	N	0	N	00	N
91	20240105	111211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3655	165	2	4.73	472356925	132895	43.41	3570	3655	3490	4535	2445	3490	3554.36	3.16	0	-2524	3850	3670	3385	3205	2920	3760	3295	5	1045	100	2370	5	1	4830000	177	261.07	1.88	12	2.75	14.00	1944.00	3655	20240105	0.00	2275	20230102	60.66	3655	0.00	20240105	3100	17.90	20240103	3655	0.00	20240105	2000	82.75	20230105	1.55	N	427950	100	4 억		152866	N	N	0	N	00	N
92	20240105	101215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3515	25	2	0.72	320187335	90627	29.60	3570	3575	3490	4535	2445	3490	3533.02	3.16	0	2307	3850	3670	3385	3205	2920	3760	3295	5	1045	100	2370	5	1	4830000	170	251.07	1.81	12	1.88	14.00	1944.00	3575	20240105	-1.68	2275	20230102	54.51	3575	-1.68	20240105	3100	13.39	20240103	3575	-1.68	20240105	2000	75.75	20230105	1.55	N	427950	100	4 억		152866	N	N	0	N	00	N
93	20240105	091211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3490	0	3	0.00	83789375	23732	7.75	3570	3570	3490	4535	2445	3490	3530.65	3.16	0	-3834	3850	3670	3385	3205	2920	3760	3295	5	1045	100	2370	5	1	4830000	169	249.29	1.80	12	0.49	14.00	1944.00	3570	20240105	-2.24	2275	20230102	53.41	3570	-2.24	20240105	3100	12.58	20240103	3570	-2.24	20240105	2000	74.50	20230105	1.55	N	427950	100	4 억		152866	N	N	0	N	00	N
94	20240104	161208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3490	290	2	9.06	1041367780	305649	249.16	3200	3565	3100	4160	2240	3200	3406.91	2.59	0	34399	3320	3260	3180	3120	3040	3220	3080	5	960	100	2170	5	1	4830000	169	249.29	1.80	12	6.33	14.00	1944.00	3565	20240104	-2.10	2269	20221228	53.81	3565	-2.10	20240104	3100	12.58	20240104	3565	-2.10	20240104	2000	74.50	20230104	1.48	N	427950	100	4 억		125250	N	N	0	N	00	N
95	20240104	151211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3470	270	2	8.44	998590875	293340	239.12	3200	3565	3100	4160	2240	3200	3404.21	2.59	0	33877	3320	3260	3180	3120	3040	3220	3080	5	960	100	2170	5	1	4830000	168	247.86	1.78	12	6.07	14.00	1944.00	3565	20240104	-2.66	2269	20221228	52.93	3565	-2.66	20240104	3100	11.94	20240104	3565	-2.66	20240104	2000	73.50	20230104	1.48	N	427950	100	4 억		125250	N	N	0	N	00	N
96	20240104	141210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3430	230	2	7.19	903277415	265855	216.72	3200	3565	3100	4160	2240	3200	3397.63	2.59	0	28110	3320	3260	3180	3120	3040	3220	3080	5	960	100	2170	5	1	4830000	166	245.00	1.76	12	5.50	14.00	1944.00	3565	20240104	-3.79	2269	20221228	51.17	3565	-3.79	20240104	3100	10.65	20240104	3565	-3.79	20240104	2000	71.50	20230104	1.48	N	427950	100	4 억		125250	N	N	0	N	00	N
97	20240104	131210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3470	270	2	8.44	847594240	249736	203.58	3200	3565	3100	4160	2240	3200	3393.96	2.59	0	28876	3320	3260	3180	3120	3040	3220	3080	5	960	100	2170	5	1	4830000	168	247.86	1.78	12	5.17	14.00	1944.00	3565	20240104	-2.66	2269	20221228	52.93	3565	-2.66	20240104	3100	11.94	20240104	3565	-2.66	20240104	2000	73.50	20230104	1.48	N	427950	100	4 억		125250	N	N	0	N	00	N
98	20240104	121206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3475	275	2	8.59	827865210	244044	198.94	3200	3565	3100	4160	2240	3200	3392.28	2.59	0	28911	3320	3260	3180	3120	3040	3220	3080	5	960	100	2170	5	1	4830000	168	248.21	1.79	12	5.05	14.00	1944.00	3565	20240104	-2.52	2269	20221228	53.15	3565	-2.52	20240104	3100	12.10	20240104	3565	-2.52	20240104	2000	73.75	20230104	1.48	N	427950	100	4 억		125250	N	N	0	N	00	N
99	20240104	111207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3555	355	2	11.09	752732555	222670	181.51	3200	3565	3100	4160	2240	3200	3380.48	2.59	0	29469	3320	3260	3180	3120	3040	3220	3080	5	960	100	2170	5	1	4830000	172	253.93	1.83	12	4.61	14.00	1944.00	3565	20240104	-0.28	2269	20221228	56.68	3565	-0.28	20240104	3100	14.68	20240104	3565	-0.28	20240104	2000	77.75	20230104	1.48	N	427950	100	4 억		125250	N	N	0	N	00	N
100	20240104	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	195	2	6.09	422933195	127566	103.99	3200	3395	3100	4160	2240	3200	3315.41	2.59	0	14537	3320	3260	3180	3120	3040	3220	3080	5	960	100	2170	5	1	4830000	164	242.50	1.75	12	2.64	14.00	1944.00	3400	20231226	-0.15	2269	20221228	49.63	3395	0.00	20240104	3100	9.52	20240104	3400	-0.15	20231226	2000	69.75	20230104	1.48	N	427950	100	4 억		125250	N	N	0	N	00	N
101	20240104	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	95	2	2.97	126428720	38947	31.75	3200	3295	3100	4160	2240	3200	3246.17	2.59	0	-966	3320	3260	3180	3120	3040	3220	3080	5	960	100	2170	5	1	4830000	159	235.36	1.69	12	0.81	14.00	1944.00	3400	20231226	-3.09	2269	20221228	45.22	3295	0.00	20240104	3100	6.29	20240104	3400	-3.09	20231226	2000	64.75	20230104	1.48	N	427950	100	4 억		125250	N	N	0	N	00	N
102	20240103	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	3200	-40	5	-1.23	388731160	122666	187.55	3240	3240	3100	4210	2270	3240	3169.02	2.82	0	-7347	3340	3290	3240	3190	3140	3265	3165	5	970	100	2200	5	1	4830000	155	228.57	1.65	12	2.54	14.00	1944.00	3400	20231226	-5.88	2269	20221227	41.03	3290	-2.74	20240102	3100	3.23	20240103	3400	-5.88	20231226	2000	60.00	20230103	1.41	N	427950	100	4 억		136035	N	N	0	N	00	N
103	20240103	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	-65	5	-2.01	349395595	110333	168.69	3240	3240	3100	4210	2270	3240	3166.74	2.82	0	-5742	3340	3290	3240	3190	3140	3265	3165	5	970	100	2200	5	1	4830000	153	226.79	1.63	12	2.28	14.00	1944.00	3400	20231226	-6.62	2269	20221227	39.93	3290	-3.50	20240102	3100	2.42	20240103	3400	-6.62	20231226	2000	58.75	20230103	1.41	N	427950	100	4 억		136035	N	N	0	N	00	N
104	20240103	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	-90	5	-2.78	327611440	103452	158.17	3240	3240	3100	4210	2270	3240	3166.80	2.82	0	-5532	3340	3290	3240	3190	3140	3265	3165	5	970	100	2200	5	1	4830000	152	225.00	1.62	12	2.14	14.00	1944.00	3400	20231226	-7.35	2269	20221227	38.83	3290	-4.26	20240102	3100	1.61	20240103	3400	-7.35	20231226	2000	57.50	20230103	1.41	N	427950	100	4 억		136035	N	N	0	N	00	N
105	20240103	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	-85	5	-2.62	306194585	96666	147.79	3240	3240	3100	4210	2270	3240	3167.55	2.82	0	-5699	3340	3290	3240	3190	3140	3265	3165	5	970	100	2200	5	1	4830000	152	225.36	1.62	12	2.00	14.00	1944.00	3400	20231226	-7.21	2269	20221227	39.05	3290	-4.10	20240102	3100	1.77	20240103	3400	-7.21	20231226	2000	57.75	20230103	1.41	N	427950	100	4 억		136035	N	N	0	N	00	N
106	20240103	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3145	-95	5	-2.93	260770225	82255	125.76	3240	3240	3100	4210	2270	3240	3170.27	2.82	0	-5868	3340	3290	3240	3190	3140	3265	3165	5	970	100	2200	5	1	4830000	152	224.64	1.62	12	1.70	14.00	1944.00	3400	20231226	-7.50	2269	20221227	38.61	3290	-4.41	20240102	3100	1.45	20240103	3400	-7.50	20231226	2000	57.25	20230103	1.41	N	427950	100	4 억		136035	N	N	0	N	00	N
107	20240103	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	-65	5	-2.01	228371285	72012	110.10	3240	3240	3100	4210	2270	3240	3171.29	2.82	0	-4996	3340	3290	3240	3190	3140	3265	3165	5	970	100	2200	5	1	4830000	153	226.79	1.63	12	1.49	14.00	1944.00	3400	20231226	-6.62	2269	20221227	39.93	3290	-3.50	20240102	3100	2.42	20240103	3400	-6.62	20231226	2000	58.75	20230103	1.41	N	427950	100	4 억		136035	N	N	0	N	00	N
108	20240103	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3220	-20	5	-0.62	111137040	34909	53.37	3240	3240	3160	4210	2270	3240	3183.62	2.82	0	-3314	3340	3290	3240	3190	3140	3265	3165	5	970	100	2200	5	1	4830000	156	230.00	1.66	12	0.72	14.00	1944.00	3400	20231226	-5.29	2269	20221227	41.91	3290	-2.13	20240102	3160	1.90	20240103	3400	-5.29	20231226	2000	61.00	20230103	1.41	N	427950	100	4 억		136035	N	N	0	N	00	N
109	20240103	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	-5	5	-0.15	2724810	841	1.29	3240	3240	3235	4210	2270	3240	3239.96	2.82	0	-291	3340	3290	3240	3190	3140	3265	3165	5	970	100	2200	5	1	4830000	156	231.07	1.66	12	0.02	14.00	1944.00	3400	20231226	-4.85	2269	20221227	42.57	3290	-1.67	20240102	3190	1.41	20240102	3400	-4.85	20231226	2000	61.75	20230103	1.41	N	427950	100	4 억		136035	N	N	0	N	00	N
110	20240102	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3240	-10	5	-0.31	211594515	65405	80.62	3250	3290	3190	4225	2275	3250	3235.14	3.21	0	-18132	3406	3327	3256	3177	3106	3292	3142	5	975	100	2210	5	1	4830000	156	231.43	1.67	12	1.35	14.00	1944.00	3400	20231226	-4.71	2269	20221227	42.79	3290	-1.52	20240102	3190	1.57	20240102	3400	-4.71	20231226	2000	62.00	20230102	1.41	N	427950	100	4 억		154812	N	Y	0	N	00	N
111	20240102	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	3220	-30	5	-0.92	195081340	60300	74.32	3250	3290	3190	4225	2275	3250	3235.18	3.21	0	-17496	3406	3327	3256	3177	3106	3292	3142	5	975	100	2210	5	1	4830000	156	230.00	1.66	12	1.25	14.00	1944.00	3400	20231226	-5.29	2269	20221227	41.91	3290	-2.13	20240102	3190	0.94	20240102	3400	-5.29	20231226	2000	61.00	20230102	1.41	N	427950	100	4 억		154812	N	N	0	N	00	N
112	20240102	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	-40	5	-1.23	153187100	47279	58.27	3250	3290	3190	4225	2275	3250	3240.07	3.21	0	-13446	3406	3327	3256	3177	3106	3292	3142	5	975	100	2210	5	1	4830000	155	229.29	1.65	12	0.98	14.00	1944.00	3400	20231226	-5.59	2269	20221227	41.47	3290	-2.43	20240102	3190	0.63	20240102	3400	-5.59	20231226	2000	60.50	20230102	1.41	N	427950	100	4 억		154812	N	N	0	N	00	N
113	20240102	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	25	2	0.77	126957500	39158	48.26	3250	3290	3190	4225	2275	3250	3242.19	3.21	0	-12443	3406	3327	3256	3177	3106	3292	3142	5	975	100	2210	5	1	4830000	158	233.93	1.68	12	0.81	14.00	1944.00	3400	20231226	-3.68	2269	20221227	44.34	3290	-0.46	20240102	3190	2.66	20240102	3400	-3.68	20231226	2000	63.75	20230102	1.41	N	427950	100	4 억		154812	N	N	0	N	00	N
114	20240102	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	3225	-25	5	-0.77	71880900	22322	27.51	3250	3260	3190	4225	2275	3250	3220.18	3.21	0	-10748	3406	3327	3256	3177	3106	3292	3142	5	975	100	2210	5	1	4830000	156	230.36	1.66	12	0.46	14.00	1944.00	3400	20231226	-5.15	2269	20221227	42.13	3260	-1.07	20240102	3190	1.10	20240102	3400	-5.15	20231226	2000	61.25	20230102	1.41	N	427950	100	4 억		154812	N	N	0	N	00	N
115	20240102	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	-40	5	-1.23	55247500	17136	21.12	3250	3260	3190	4225	2275	3250	3224.06	3.21	0	-10224	3406	3327	3256	3177	3106	3292	3142	5	975	100	2210	5	1	4830000	155	229.29	1.65	12	0.35	14.00	1944.00	3400	20231226	-5.59	2269	20221227	41.47	3260	-1.53	20240102	3190	0.63	20240102	3400	-5.59	20231226	2000	60.50	20230102	1.41	N	427950	100	4 억		154812	N	N	0	N	00	N
116	20240102	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3200	-50	5	-1.54	39114285	12098	14.91	3250	3260	3200	4225	2275	3250	3233.12	3.21	0	-8352	3406	3327	3256	3177	3106	3292	3142	5	975	100	2210	5	1	4830000	155	228.57	1.65	12	0.25	14.00	1944.00	3400	20231226	-5.88	2269	20221227	41.03	3260	-1.84	20240102	3200	0.00	20240102	3400	-5.88	20231226	2000	60.00	20230102	1.41	N	427950	100	4 억		154812	N	N	0	N	00	N
117	20240102	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	4225	2275	3250	0.00	3.21	0	0	3406	3327	3256	3177	3106	3292	3142	5	975	100	2210	5	1	4830000	157	232.14	1.67	12	0.00	14.00	1944.00	3400	20231226	-4.41	2269	20221227	43.23	0	0.00	0	0	0.00	0	3400	-4.41	20231226	2000	62.50	20230102	1.41	N	427950	100	4 억		154812	N	N	0	N	00	N