KissMeData/430230/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	121303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2005	17.71	20230125	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
3	20240123	111257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2005	17.71	20230125	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
4	20240123	101258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2005	17.71	20230125	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
5	20240123	091258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2005	17.71	20230125	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
6	20240119	161249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2000	18.00	20230119	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
7	20240119	151254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2000	18.00	20230119	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
8	20240119	141250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2000	18.00	20230119	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
9	20240119	131251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2000	18.00	20230119	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
10	20240119	121255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2000	18.00	20230119	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
11	20240119	111254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2000	18.00	20230119	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
12	20240119	101258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2000	18.00	20230119	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
13	20240119	091252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2360	2360	2360	2360	2360	2360	2360	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	2000	18.00	20230119	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
14	20240118	161249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2440	2400	2370	2330	2300	2420	2350	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	1995	18.30	20230118	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
15	20240118	151249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2440	2400	2370	2330	2300	2420	2350	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	1995	18.30	20230118	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
16	20240118	141249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2440	2400	2370	2330	2300	2420	2350	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	1995	18.30	20230118	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
17	20240118	131247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2440	2400	2370	2330	2300	2420	2350	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	1995	18.30	20230118	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
18	20240118	121251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2440	2400	2370	2330	2300	2420	2350	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	1995	18.30	20230118	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
19	20240118	111250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2440	2400	2370	2330	2300	2420	2350	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	1995	18.30	20230118	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
20	20240118	101247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2440	2400	2370	2330	2300	2420	2350	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	1995	18.30	20230118	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
21	20240118	091247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.17	0	0	2440	2400	2370	2330	2300	2420	2350	8	705	100	0	5	1	8004000	189	107.27	1.25	12	0.00	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	1995	18.30	20230118	0.29	N	430230	100	8 억		13816	N	N	0	N	00	N
22	20240117	161244	58	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2360	15	2	0.64	294293835	123600	175.06	2340	2410	2340	3045	1645	2345	2381.02	0.19	0	-11407	2425	2385	2350	2310	2275	2405	2330	8	700	100	1640	5	1	8004000	189	107.27	1.25	12	1.54	22.00	1884.00	2410	20240117	-2.07	1995	20230118	18.30	2410	-2.07	20240117	2185	8.01	20240102	2410	-2.07	20240117	1995	18.30	20230118	0.29	N	430230	100	8 억		15223	N	N	0	N	00	N
23	20240117	151248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	20	2	0.85	280171890	117624	166.60	2340	2410	2340	3045	1645	2345	2381.93	0.19	0	-11560	2425	2385	2350	2310	2275	2405	2330	8	700	100	1640	5	1	8004000	189	107.50	1.26	12	1.47	22.00	1884.00	2410	20240117	-1.87	1995	20230118	18.55	2410	-1.87	20240117	2185	8.24	20240102	2410	-1.87	20240117	1995	18.55	20230118	0.29	N	430230	100	8 억		15223	N	N	0	N	00	N
24	20240117	141245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	20	2	0.85	263717100	110659	156.73	2340	2410	2340	3045	1645	2345	2383.15	0.19	0	-10412	2425	2385	2350	2310	2275	2405	2330	8	700	100	1640	5	1	8004000	189	107.50	1.26	12	1.38	22.00	1884.00	2410	20240117	-1.87	1995	20230118	18.55	2410	-1.87	20240117	2185	8.24	20240102	2410	-1.87	20240117	1995	18.55	20230118	0.29	N	430230	100	8 억		15223	N	N	0	N	00	N
25	20240117	131244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	55	2	2.35	217245015	91103	129.04	2340	2410	2340	3045	1645	2345	2384.61	0.19	0	-8933	2425	2385	2350	2310	2275	2405	2330	8	700	100	1640	5	1	8004000	192	109.09	1.27	12	1.14	22.00	1884.00	2410	20240117	-0.41	1995	20230118	20.30	2410	-0.41	20240117	2185	9.84	20240102	2410	-0.41	20240117	1995	20.30	20230118	0.29	N	430230	100	8 억		15223	N	N	0	N	00	N
26	20240117	121247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2355	10	2	0.43	150821885	63292	89.64	2340	2400	2340	3045	1645	2345	2382.95	0.19	0	-7343	2425	2385	2350	2310	2275	2405	2330	8	700	100	1640	5	1	8004000	188	107.05	1.25	12	0.79	22.00	1884.00	2400	20240115	-1.88	1995	20230118	18.05	2400	0.00	20240115	2185	7.78	20240102	2400	-1.88	20240115	1995	18.05	20230118	0.29	N	430230	100	8 억		15223	N	N	0	N	00	N
27	20240117	111248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	5	2	0.21	136552170	57230	81.06	2340	2400	2340	3045	1645	2345	2386.02	0.19	0	-5743	2425	2385	2350	2310	2275	2405	2330	8	700	100	1640	5	1	8004000	188	106.82	1.25	12	0.72	22.00	1884.00	2400	20240115	-2.08	1995	20230118	17.79	2400	0.00	20240115	2185	7.55	20240102	2400	-2.08	20240115	1995	17.79	20230118	0.29	N	430230	100	8 억		15223	N	N	0	N	00	N
28	20240117	101244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	20	2	0.85	122287935	51169	72.47	2340	2400	2340	3045	1645	2345	2389.88	0.19	0	-3793	2425	2385	2350	2310	2275	2405	2330	8	700	100	1640	5	1	8004000	189	107.50	1.26	12	0.64	22.00	1884.00	2400	20240115	-1.46	1995	20230118	18.55	2400	0.00	20240115	2185	8.24	20240102	2400	-1.46	20240115	1995	18.55	20230118	0.29	N	430230	100	8 억		15223	N	N	0	N	00	N
29	20240117	091248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	55	2	2.35	52129510	21889	31.00	2340	2400	2340	3045	1645	2345	2381.54	0.19	0	-300	2425	2385	2350	2310	2275	2405	2330	8	700	100	1640	5	1	8004000	192	109.09	1.27	12	0.27	22.00	1884.00	2400	20240115	0.00	1995	20230118	20.30	2400	0.00	20240115	2185	9.84	20240102	2400	0.00	20240115	1995	20.30	20230118	0.29	N	430230	100	8 억		15223	N	N	0	N	00	N
30	20240116	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-35	5	-1.47	166336265	70603	32.22	2335	2390	2315	3090	1670	2380	2355.94	0.21	0	-14318	2466	2422	2356	2312	2246	2445	2335	8	710	100	1660	5	1	8004000	188	106.59	1.24	12	0.88	22.00	1884.00	2400	20240115	-2.29	1995	20230118	17.54	2400	-2.29	20240115	2185	7.32	20240102	2400	-2.29	20240115	1995	17.54	20230118	0.29	N	430230	100	8 억		16451	N	N	0	N	00	N
31	20240116	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	152613025	64769	29.56	2335	2390	2315	3090	1670	2380	2356.27	0.21	0	-14333	2466	2422	2356	2312	2246	2445	2335	8	710	100	1660	5	1	8004000	190	107.73	1.26	12	0.81	22.00	1884.00	2400	20240115	-1.25	1995	20230118	18.80	2400	-1.25	20240115	2185	8.47	20240102	2400	-1.25	20240115	1995	18.80	20230118	0.29	N	430230	100	8 억		16451	N	N	0	N	00	N
32	20240116	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-35	5	-1.47	117047700	49624	22.65	2335	2390	2315	3090	1670	2380	2358.69	0.21	0	-12952	2466	2422	2356	2312	2246	2445	2335	8	710	100	1660	5	1	8004000	188	106.59	1.24	12	0.62	22.00	1884.00	2400	20240115	-2.29	1995	20230118	17.54	2400	-2.29	20240115	2185	7.32	20240102	2400	-2.29	20240115	1995	17.54	20230118	0.29	N	430230	100	8 억		16451	N	N	0	N	00	N
33	20240116	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-30	5	-1.26	101702865	43081	19.66	2335	2390	2315	3090	1670	2380	2360.74	0.21	0	-13081	2466	2422	2356	2312	2246	2445	2335	8	710	100	1660	5	1	8004000	188	106.82	1.25	12	0.54	22.00	1884.00	2400	20240115	-2.08	1995	20230118	17.79	2400	-2.08	20240115	2185	7.55	20240102	2400	-2.08	20240115	1995	17.79	20230118	0.29	N	430230	100	8 억		16451	N	N	0	N	00	N
34	20240116	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	72581020	30691	14.01	2335	2390	2315	3090	1670	2380	2364.90	0.21	0	-12284	2466	2422	2356	2312	2246	2445	2335	8	710	100	1660	5	1	8004000	189	107.27	1.25	12	0.38	22.00	1884.00	2400	20240115	-1.67	1995	20230118	18.30	2400	-1.67	20240115	2185	8.01	20240102	2400	-1.67	20240115	1995	18.30	20230118	0.29	N	430230	100	8 억		16451	N	N	0	N	00	N
35	20240116	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	69922315	29565	13.49	2335	2390	2315	3090	1670	2380	2365.04	0.21	0	-11503	2466	2422	2356	2312	2246	2445	2335	8	710	100	1660	5	1	8004000	189	107.27	1.25	12	0.37	22.00	1884.00	2400	20240115	-1.67	1995	20230118	18.30	2400	-1.67	20240115	2185	8.01	20240102	2400	-1.67	20240115	1995	18.30	20230118	0.29	N	430230	100	8 억		16451	N	N	0	N	00	N
36	20240116	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	51471915	21785	9.94	2335	2390	2315	3090	1670	2380	2362.72	0.21	0	-11428	2466	2422	2356	2312	2246	2445	2335	8	710	100	1660	5	1	8004000	190	108.18	1.26	12	0.27	22.00	1884.00	2400	20240115	-0.83	1995	20230118	19.30	2400	-0.83	20240115	2185	8.92	20240102	2400	-0.83	20240115	1995	19.30	20230118	0.29	N	430230	100	8 억		16451	N	N	0	N	00	N
37	20240116	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	8097560	3401	1.55	2335	2390	2335	3090	1670	2380	2380.94	0.21	0	-283	2466	2422	2356	2312	2246	2445	2335	8	710	100	1660	5	1	8004000	190	108.18	1.26	12	0.04	22.00	1884.00	2400	20240115	-0.83	1995	20230118	19.30	2400	-0.83	20240115	2185	8.92	20240102	2400	-0.83	20240115	1995	19.30	20230118	0.29	N	430230	100	8 억		16451	N	N	0	N	00	N
38	20240115	161237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	95	2	4.16	518379815	219115	275.07	2290	2400	2290	2970	1600	2285	2365.79	0.10	0	4315	2328	2306	2293	2271	2258	2300	2265	8	685	100	1590	5	1	8004000	190	108.18	1.26	12	2.74	22.00	1884.00	2400	20240115	-0.83	1995	20230118	19.30	2400	-0.83	20240115	2185	8.92	20240102	2400	-0.83	20240115	1995	19.30	20230118	0.29	N	430230	100	8 억		7611	N	N	0	N	00	N
39	20240115	151238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2360	75	2	3.28	502354805	212365	266.60	2290	2400	2290	2970	1600	2285	2365.53	0.10	0	4098	2328	2306	2293	2271	2258	2300	2265	8	685	100	1590	5	1	8004000	189	107.27	1.25	12	2.65	22.00	1884.00	2400	20240115	-1.67	1995	20230118	18.30	2400	-1.67	20240115	2185	8.01	20240102	2400	-1.67	20240115	1995	18.30	20230118	0.29	N	430230	100	8 억		7611	N	N	0	N	00	N
40	20240115	141237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	95	2	4.16	459590665	194261	243.87	2290	2400	2290	2970	1600	2285	2365.84	0.10	0	3933	2328	2306	2293	2271	2258	2300	2265	8	685	100	1590	5	1	8004000	190	108.18	1.26	12	2.43	22.00	1884.00	2400	20240115	-0.83	1995	20230118	19.30	2400	-0.83	20240115	2185	8.92	20240102	2400	-0.83	20240115	1995	19.30	20230118	0.29	N	430230	100	8 억		7611	N	N	0	N	00	N
41	20240115	131237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	95	2	4.16	418045465	176818	221.97	2290	2400	2290	2970	1600	2285	2364.27	0.10	0	10540	2328	2306	2293	2271	2258	2300	2265	8	685	100	1590	5	1	8004000	190	108.18	1.26	12	2.21	22.00	1884.00	2400	20240115	-0.83	1995	20230118	19.30	2400	-0.83	20240115	2185	8.92	20240102	2400	-0.83	20240115	1995	19.30	20230118	0.29	N	430230	100	8 억		7611	N	N	0	N	00	N
42	20240115	121237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	90	2	3.94	383960225	162460	203.95	2290	2400	2290	2970	1600	2285	2363.41	0.10	0	10456	2328	2306	2293	2271	2258	2300	2265	8	685	100	1590	5	1	8004000	190	107.95	1.26	12	2.03	22.00	1884.00	2400	20240115	-1.04	1995	20230118	19.05	2400	-1.04	20240115	2185	8.70	20240102	2400	-1.04	20240115	1995	19.05	20230118	0.29	N	430230	100	8 억		7611	N	N	0	N	00	N
43	20240115	111237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	105	2	4.60	337061415	142842	179.32	2290	2395	2290	2970	1600	2285	2359.68	0.10	0	7713	2328	2306	2293	2271	2258	2300	2265	8	685	100	1590	5	1	8004000	191	108.64	1.27	12	1.78	22.00	1884.00	2395	20240115	-0.21	1995	20230118	19.80	2395	-0.21	20240115	2185	9.38	20240102	2395	-0.21	20240115	1995	19.80	20230118	0.29	N	430230	100	8 억		7611	N	N	0	N	00	N
44	20240115	101232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	60	2	2.63	175546400	74769	93.86	2290	2370	2290	2970	1600	2285	2347.85	0.10	0	4735	2328	2306	2293	2271	2258	2300	2265	8	685	100	1590	5	1	8004000	188	106.59	1.24	12	0.93	22.00	1884.00	2370	20240115	-1.05	1995	20230118	17.54	2370	-1.05	20240115	2185	7.32	20240102	2370	-1.05	20240115	1995	17.54	20230118	0.29	N	430230	100	8 억		7611	N	N	0	N	00	N
45	20240115	091235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2355	70	2	3.06	47388690	20296	25.48	2290	2355	2290	2970	1600	2285	2334.88	0.10	0	4223	2328	2306	2293	2271	2258	2300	2265	8	685	100	1590	5	1	8004000	188	107.05	1.25	12	0.25	22.00	1884.00	2355	20240115	0.00	1995	20230118	18.05	2355	0.00	20240115	2185	7.78	20240102	2355	0.00	20240115	1995	18.05	20230118	0.29	N	430230	100	8 억		7611	N	N	0	N	00	N
46	20240112	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	182534940	79657	84.36	2290	2315	2280	2970	1600	2285	2291.51	0.09	0	441	2321	2302	2281	2262	2241	2292	2252	8	685	100	1590	5	1	8004000	183	103.86	1.21	12	1.00	22.00	1884.00	2325	20240110	-1.72	1990	20230106	14.82	2325	-1.72	20240110	2185	4.58	20240102	2325	-1.72	20240110	1995	14.54	20230118	0.29	N	430230	100	8 억		7170	N	N	0	N	00	N
47	20240112	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	175308500	76508	81.02	2290	2315	2280	2970	1600	2285	2291.37	0.09	0	428	2321	2302	2281	2262	2241	2292	2252	8	685	100	1590	5	1	8004000	184	104.55	1.22	12	0.96	22.00	1884.00	2325	20240110	-1.08	1990	20230106	15.58	2325	-1.08	20240110	2185	5.26	20240102	2325	-1.08	20240110	1995	15.29	20230118	0.29	N	430230	100	8 억		7170	N	N	0	N	00	N
48	20240112	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	137936045	60249	63.80	2290	2315	2280	2970	1600	2285	2289.43	0.09	0	-154	2321	2302	2281	2262	2241	2292	2252	8	685	100	1590	5	1	8004000	182	103.64	1.21	12	0.75	22.00	1884.00	2325	20240110	-1.94	1990	20230106	14.57	2325	-1.94	20240110	2185	4.35	20240102	2325	-1.94	20240110	1995	14.29	20230118	0.29	N	430230	100	8 억		7170	N	N	0	N	00	N
49	20240112	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	83604945	36424	38.57	2290	2315	2280	2970	1600	2285	2295.33	0.09	0	-153	2321	2302	2281	2262	2241	2292	2252	8	685	100	1590	5	1	8004000	182	103.64	1.21	12	0.46	22.00	1884.00	2325	20240110	-1.94	1990	20230106	14.57	2325	-1.94	20240110	2185	4.35	20240102	2325	-1.94	20240110	1995	14.29	20230118	0.29	N	430230	100	8 억		7170	N	N	0	N	00	N
50	20240112	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	78172020	34045	36.05	2290	2315	2280	2970	1600	2285	2296.14	0.09	0	-153	2321	2302	2281	2262	2241	2292	2252	8	685	100	1590	5	1	8004000	183	103.86	1.21	12	0.43	22.00	1884.00	2325	20240110	-1.72	1990	20230106	14.82	2325	-1.72	20240110	2185	4.58	20240102	2325	-1.72	20240110	1995	14.54	20230118	0.29	N	430230	100	8 억		7170	N	N	0	N	00	N
51	20240112	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	71726600	31227	33.07	2290	2315	2280	2970	1600	2285	2296.94	0.09	0	-231	2321	2302	2281	2262	2241	2292	2252	8	685	100	1590	5	1	8004000	184	104.32	1.22	12	0.39	22.00	1884.00	2325	20240110	-1.29	1990	20230106	15.33	2325	-1.29	20240110	2185	5.03	20240102	2325	-1.29	20240110	1995	15.04	20230118	0.29	N	430230	100	8 억		7170	N	N	0	N	00	N
52	20240112	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	25184385	10955	11.60	2290	2315	2280	2970	1600	2285	2298.89	0.09	0	-349	2321	2302	2281	2262	2241	2292	2252	8	685	100	1590	5	1	8004000	183	104.09	1.22	12	0.14	22.00	1884.00	2325	20240110	-1.51	1990	20230106	15.08	2325	-1.51	20240110	2185	4.81	20240102	2325	-1.51	20240110	1995	14.79	20230118	0.29	N	430230	100	8 억		7170	N	N	0	N	00	N
53	20240112	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	2123135	925	0.98	2290	2300	2285	2970	1600	2285	2295.28	0.09	0	-19	2321	2302	2281	2262	2241	2292	2252	8	685	100	1590	5	1	8004000	183	104.09	1.22	12	0.01	22.00	1884.00	2325	20240110	-1.51	1990	20230106	15.08	2325	-1.51	20240110	2185	4.81	20240102	2325	-1.51	20240110	1995	14.79	20230118	0.29	N	430230	100	8 억		7170	N	N	0	N	00	N
54	20240111	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	214583710	94427	52.49	2300	2300	2260	2980	1610	2295	2272.48	0.10	0	-454	2368	2331	2288	2251	2208	2350	2270	8	685	100	1600	5	1	8004000	183	103.86	1.21	12	1.18	22.00	1884.00	2325	20240110	-1.72	1990	20230105	14.82	2325	-1.72	20240110	2185	4.58	20240102	2325	-1.72	20240110	1995	14.54	20230118	0.29	N	430230	100	8 억		7624	N	N	0	N	00	N
55	20240111	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	209406380	92159	51.23	2300	2300	2260	2980	1610	2295	2272.23	0.10	0	-454	2368	2331	2288	2251	2208	2350	2270	8	685	100	1600	5	1	8004000	183	103.86	1.21	12	1.15	22.00	1884.00	2325	20240110	-1.72	1990	20230105	14.82	2325	-1.72	20240110	2185	4.58	20240102	2325	-1.72	20240110	1995	14.54	20230118	0.29	N	430230	100	8 억		7624	N	N	0	N	00	N
56	20240111	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-30	5	-1.31	152109145	66927	37.20	2300	2300	2260	2980	1610	2295	2272.76	0.10	0	-650	2368	2331	2288	2251	2208	2350	2270	8	685	100	1600	5	1	8004000	181	102.95	1.20	12	0.84	22.00	1884.00	2325	20240110	-2.58	1990	20230105	13.82	2325	-2.58	20240110	2185	3.66	20240102	2325	-2.58	20240110	1995	13.53	20230118	0.29	N	430230	100	8 억		7624	N	N	0	N	00	N
57	20240111	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-30	5	-1.31	147986845	65107	36.19	2300	2300	2260	2980	1610	2295	2272.98	0.10	0	-650	2368	2331	2288	2251	2208	2350	2270	8	685	100	1600	5	1	8004000	181	102.95	1.20	12	0.81	22.00	1884.00	2325	20240110	-2.58	1990	20230105	13.82	2325	-2.58	20240110	2185	3.66	20240102	2325	-2.58	20240110	1995	13.53	20230118	0.29	N	430230	100	8 억		7624	N	N	0	N	00	N
58	20240111	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-25	5	-1.09	111918505	49194	27.34	2300	2300	2260	2980	1610	2295	2275.04	0.10	0	-650	2368	2331	2288	2251	2208	2350	2270	8	685	100	1600	5	1	8004000	182	103.18	1.20	12	0.61	22.00	1884.00	2325	20240110	-2.37	1990	20230105	14.07	2325	-2.37	20240110	2185	3.89	20240102	2325	-2.37	20240110	1995	13.78	20230118	0.29	N	430230	100	8 억		7624	N	N	0	N	00	N
59	20240111	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-30	5	-1.31	100648925	44236	24.59	2300	2300	2260	2980	1610	2295	2275.27	0.10	0	-649	2368	2331	2288	2251	2208	2350	2270	8	685	100	1600	5	1	8004000	181	102.95	1.20	12	0.55	22.00	1884.00	2325	20240110	-2.58	1990	20230105	13.82	2325	-2.58	20240110	2185	3.66	20240102	2325	-2.58	20240110	1995	13.53	20230118	0.29	N	430230	100	8 억		7624	N	N	0	N	00	N
60	20240111	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	39197805	17166	9.54	2300	2300	2275	2980	1610	2295	2283.46	0.10	0	-195	2368	2331	2288	2251	2208	2350	2270	8	685	100	1600	5	1	8004000	182	103.64	1.21	12	0.21	22.00	1884.00	2325	20240110	-1.94	1990	20230105	14.57	2325	-1.94	20240110	2185	4.35	20240102	2325	-1.94	20240110	1995	14.29	20230118	0.29	N	430230	100	8 억		7624	N	N	0	N	00	N
61	20240111	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	2194510	958	0.53	2300	2300	2275	2980	1610	2295	2290.72	0.10	0	16	2368	2331	2288	2251	2208	2350	2270	8	685	100	1600	5	1	8004000	182	103.64	1.21	12	0.01	22.00	1884.00	2325	20240110	-1.94	1990	20230105	14.57	2325	-1.94	20240110	2185	4.35	20240102	2325	-1.94	20240110	1995	14.29	20230118	0.29	N	430230	100	8 억		7624	N	N	0	N	00	N
62	20240110	161219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	35	2	1.55	410712920	179906	728.48	2245	2325	2245	2935	1585	2260	2282.93	0.04	0	4742	2286	2272	2251	2237	2216	2280	2245	8	675	100	1580	5	1	8004000	184	104.32	1.22	12	2.25	22.00	1884.00	2325	20240110	-1.29	1990	20230104	15.33	2325	-1.29	20240110	2185	5.03	20240102	2325	-1.29	20240110	1995	15.04	20230118	0.29	N	430230	100	8 억		2851	N	N	0	N	00	N
63	20240110	151223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	25	2	1.11	405426015	177597	719.13	2245	2325	2245	2935	1585	2260	2282.84	0.04	0	4653	2286	2272	2251	2237	2216	2280	2245	8	675	100	1580	5	1	8004000	183	103.86	1.21	12	2.22	22.00	1884.00	2325	20240110	-1.72	1990	20230104	14.82	2325	-1.72	20240110	2185	4.58	20240102	2325	-1.72	20240110	1995	14.54	20230118	0.29	N	430230	100	8 억		2851	N	N	0	N	00	N
64	20240110	141224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	20	2	0.88	381375855	167065	676.49	2245	2325	2245	2935	1585	2260	2282.80	0.04	0	4113	2286	2272	2251	2237	2216	2280	2245	8	675	100	1580	5	1	8004000	182	103.64	1.21	12	2.09	22.00	1884.00	2325	20240110	-1.94	1990	20230104	14.57	2325	-1.94	20240110	2185	4.35	20240102	2325	-1.94	20240110	1995	14.29	20230118	0.29	N	430230	100	8 억		2851	N	N	0	N	00	N
65	20240110	131220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	40	2	1.77	368329705	161356	653.37	2245	2325	2245	2935	1585	2260	2282.71	0.04	0	3806	2286	2272	2251	2237	2216	2280	2245	8	675	100	1580	5	1	8004000	184	104.55	1.22	12	2.02	22.00	1884.00	2325	20240110	-1.08	1990	20230104	15.58	2325	-1.08	20240110	2185	5.26	20240102	2325	-1.08	20240110	1995	15.29	20230118	0.29	N	430230	100	8 억		2851	N	N	0	N	00	N
66	20240110	121223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	40	2	1.77	345739960	151488	613.41	2245	2325	2245	2935	1585	2260	2282.29	0.04	0	3599	2286	2272	2251	2237	2216	2280	2245	8	675	100	1580	5	1	8004000	184	104.55	1.22	12	1.89	22.00	1884.00	2325	20240110	-1.08	1990	20230104	15.58	2325	-1.08	20240110	2185	5.26	20240102	2325	-1.08	20240110	1995	15.29	20230118	0.29	N	430230	100	8 억		2851	N	N	0	N	00	N
67	20240110	111221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	30	2	1.33	234248130	102882	416.59	2245	2325	2245	2935	1585	2260	2276.86	0.04	0	2399	2286	2272	2251	2237	2216	2280	2245	8	675	100	1580	5	1	8004000	183	104.09	1.22	12	1.29	22.00	1884.00	2325	20240110	-1.51	1990	20230104	15.08	2325	-1.51	20240110	2185	4.81	20240102	2325	-1.51	20240110	1995	14.79	20230118	0.29	N	430230	100	8 억		2851	N	N	0	N	00	N
68	20240110	101219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	35	2	1.55	202386470	89003	360.39	2245	2320	2245	2935	1585	2260	2273.93	0.04	0	1731	2286	2272	2251	2237	2216	2280	2245	8	675	100	1580	5	1	8004000	184	104.32	1.22	12	1.11	22.00	1884.00	2320	20240110	-1.08	1990	20230104	15.33	2320	-1.08	20240110	2185	5.03	20240102	2320	-1.08	20240110	1995	15.04	20230118	0.29	N	430230	100	8 억		2851	N	N	0	N	00	N
69	20240110	091220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	5	2	0.22	86056270	38096	154.26	2245	2275	2245	2935	1585	2260	2258.93	0.04	0	1595	2286	2272	2251	2237	2216	2280	2245	8	675	100	1580	5	1	8004000	181	102.95	1.20	12	0.48	22.00	1884.00	2275	20240110	-0.44	1990	20230104	13.82	2275	-0.44	20240110	2185	3.66	20240102	2275	-0.44	20240110	1995	13.53	20230118	0.29	N	430230	100	8 억		2851	N	N	0	N	00	N
70	20240109	161217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2260	5	2	0.22	55514785	24696	44.50	2245	2265	2230	2930	1580	2255	2247.93	0.04	0	-243	2271	2262	2246	2237	2221	2267	2242	8	675	100	1570	5	1	8004000	181	102.73	1.20	12	0.31	22.00	1884.00	2265	20240109	-0.22	1990	20230103	13.57	2265	-0.22	20240109	2185	3.43	20240102	2265	-0.22	20240109	1995	13.28	20230118	0.26	N	430230	100	8 억		3094	N	N	0	N	00	N
71	20240109	151219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2255	0	3	0.00	51743040	23025	41.49	2245	2265	2230	2930	1580	2255	2247.25	0.04	0	-242	2271	2262	2246	2237	2221	2267	2242	8	675	100	1570	5	1	8004000	180	102.50	1.20	12	0.29	22.00	1884.00	2265	20240109	-0.44	1990	20230103	13.32	2265	-0.44	20240109	2185	3.20	20240102	2265	-0.44	20240109	1995	13.03	20230118	0.26	N	430230	100	8 억		3094	N	N	0	N	00	N
72	20240109	141218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2255	0	3	0.00	32874095	14631	26.36	2245	2265	2230	2930	1580	2255	2246.88	0.04	0	-227	2271	2262	2246	2237	2221	2267	2242	8	675	100	1570	5	1	8004000	180	102.50	1.20	12	0.18	22.00	1884.00	2265	20240109	-0.44	1990	20230103	13.32	2265	-0.44	20240109	2185	3.20	20240102	2265	-0.44	20240109	1995	13.03	20230118	0.26	N	430230	100	8 억		3094	N	N	0	N	00	N
73	20240109	131217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2260	5	2	0.22	29552050	13156	23.70	2245	2265	2230	2930	1580	2255	2246.28	0.04	0	-227	2271	2262	2246	2237	2221	2267	2242	8	675	100	1570	5	1	8004000	181	102.73	1.20	12	0.16	22.00	1884.00	2265	20240109	-0.22	1990	20230103	13.57	2265	-0.22	20240109	2185	3.43	20240102	2265	-0.22	20240109	1995	13.28	20230118	0.26	N	430230	100	8 억		3094	N	N	0	N	00	N
74	20240109	121228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	10	2	0.44	22720180	10133	18.26	2245	2265	2230	2930	1580	2255	2242.20	0.04	0	-227	2271	2262	2246	2237	2221	2267	2242	8	675	100	1570	5	1	8004000	181	102.95	1.20	12	0.13	22.00	1884.00	2265	20240109	0.00	1990	20230103	13.82	2265	0.00	20240109	2185	3.66	20240102	2265	0.00	20240109	1995	13.53	20230118	0.26	N	430230	100	8 억		3094	N	N	0	N	00	N
75	20240109	111222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	-25	5	-1.11	15953305	7133	12.85	2245	2260	2230	2930	1580	2255	2236.55	0.04	0	-102	2271	2262	2246	2237	2221	2267	2242	8	675	100	1570	5	1	8004000	178	101.36	1.18	12	0.09	22.00	1884.00	2260	20240109	-1.33	1990	20230103	12.06	2260	-1.33	20240109	2185	2.06	20240102	2260	-1.33	20240109	1995	11.78	20230118	0.26	N	430230	100	8 억		3094	N	N	0	N	00	N
76	20240109	101218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2255	0	3	0.00	1154455	513	0.92	2245	2260	2230	2930	1580	2255	2250.40	0.04	0	-36	2271	2262	2246	2237	2221	2267	2242	8	675	100	1570	5	1	8004000	180	102.50	1.20	12	0.01	22.00	1884.00	2260	20240109	-0.22	1990	20230103	13.32	2260	-0.22	20240109	2185	3.20	20240102	2260	-0.22	20240109	1995	13.03	20230118	0.26	N	430230	100	8 억		3094	N	N	0	N	00	N
77	20240109	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	202960	91	0.16	2245	2245	2230	2930	1580	2255	2230.33	0.04	0	0	2271	2262	2246	2237	2221	2267	2242	8	675	100	1570	5	1	8004000	178	101.36	1.18	12	0.00	22.00	1884.00	2255	20240108	-1.11	1990	20230103	12.06	2255	-1.11	20240108	2185	2.06	20240102	2255	-1.11	20240108	1995	11.78	20230118	0.26	N	430230	100	8 억		3094	N	N	0	N	00	N
78	20240108	161215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2255	15	2	0.67	124457935	55500	100.18	2240	2255	2230	2910	1570	2240	2242.38	0.04	0	-4924	2276	2257	2231	2212	2186	2267	2222	8	670	100	1560	5	1	8004000	180	102.50	1.20	12	0.69	22.00	1884.00	2255	20240108	0.00	1980	20230102	13.89	2255	0.00	20240108	2185	3.20	20240102	2255	0.00	20240108	1995	13.03	20230118	0.26	N	430230	100	8 억		3121	N	N	0	N	00	N
79	20240108	151217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	-5	5	-0.22	116439065	51937	93.75	2240	2250	2230	2910	1570	2240	2241.93	0.04	0	-4163	2276	2257	2231	2212	2186	2267	2222	8	670	100	1560	5	1	8004000	179	101.59	1.19	12	0.65	22.00	1884.00	2250	20240104	-0.67	1980	20230102	12.88	2250	0.00	20240104	2185	2.29	20240102	2250	-0.67	20240104	1995	12.03	20230118	0.26	N	430230	100	8 억		3121	N	N	0	N	00	N
80	20240108	141216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2240	0	3	0.00	101156175	45124	81.45	2240	2250	2230	2910	1570	2240	2241.74	0.04	0	-3531	2276	2257	2231	2212	2186	2267	2222	8	670	100	1560	5	1	8004000	179	101.82	1.19	12	0.56	22.00	1884.00	2250	20240104	-0.44	1980	20230102	13.13	2250	0.00	20240104	2185	2.52	20240102	2250	-0.44	20240104	1995	12.28	20230118	0.26	N	430230	100	8 억		3121	N	N	0	N	00	N
81	20240108	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	62380715	27847	50.27	2240	2245	2230	2910	1570	2240	2240.12	0.04	0	-31	2276	2257	2231	2212	2186	2267	2222	8	670	100	1560	5	1	8004000	178	101.36	1.18	12	0.35	22.00	1884.00	2250	20240104	-0.89	1980	20230102	12.63	2250	-0.89	20240104	2185	2.06	20240102	2250	-0.89	20240104	1995	11.78	20230118	0.26	N	430230	100	8 억		3121	N	N	0	N	00	N
82	20240108	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	55980735	24985	45.10	2240	2245	2230	2910	1570	2240	2240.57	0.04	0	-21	2276	2257	2231	2212	2186	2267	2222	8	670	100	1560	5	1	8004000	180	102.05	1.19	12	0.31	22.00	1884.00	2250	20240104	-0.22	1980	20230102	13.38	2250	-0.22	20240104	2185	2.75	20240102	2250	-0.22	20240104	1995	12.53	20230118	0.26	N	430230	100	8 억		3121	N	N	0	N	00	N
83	20240108	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	38829380	17339	31.30	2240	2245	2230	2910	1570	2240	2239.42	0.04	0	-19	2276	2257	2231	2212	2186	2267	2222	8	670	100	1560	5	1	8004000	179	101.59	1.19	12	0.22	22.00	1884.00	2250	20240104	-0.67	1980	20230102	12.88	2250	-0.67	20240104	2185	2.29	20240102	2250	-0.67	20240104	1995	12.03	20230118	0.26	N	430230	100	8 억		3121	N	N	0	N	00	N
84	20240108	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	29659105	13243	23.90	2240	2245	2230	2910	1570	2240	2239.61	0.04	0	-19	2276	2257	2231	2212	2186	2267	2222	8	670	100	1560	5	1	8004000	179	101.82	1.19	12	0.17	22.00	1884.00	2250	20240104	-0.44	1980	20230102	13.13	2250	-0.44	20240104	2185	2.52	20240102	2250	-0.44	20240104	1995	12.28	20230118	0.26	N	430230	100	8 억		3121	N	N	0	N	00	N
85	20240108	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	8257120	3688	6.66	2240	2245	2230	2910	1570	2240	2238.92	0.04	0	-23	2276	2257	2231	2212	2186	2267	2222	8	670	100	1560	5	1	8004000	178	101.36	1.18	12	0.05	22.00	1884.00	2250	20240104	-0.89	1980	20230102	12.63	2250	-0.89	20240104	2185	2.06	20240102	2250	-0.89	20240104	1995	11.78	20230118	0.26	N	430230	100	8 억		3121	N	N	0	N	00	N
86	20240105	161215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2240	10	2	0.45	123363115	55399	221.82	2230	2250	2205	2895	1565	2230	2226.81	0.04	0	-97	2280	2255	2225	2200	2170	2267	2212	8	665	100	1560	5	1	8004000	179	101.82	1.19	12	0.69	22.00	1884.00	2250	20240104	-0.44	1980	20230102	13.13	2250	0.00	20240104	2185	2.52	20240102	2250	-0.44	20240104	1990	12.56	20230105	0.21	N	430230	100	8 억		3218	N	N	0	N	00	N
87	20240105	151216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	-15	5	-0.67	116822285	52466	210.07	2230	2250	2205	2895	1565	2230	2226.63	0.04	0	-114	2280	2255	2225	2200	2170	2267	2212	8	665	100	1560	5	1	8004000	177	100.68	1.18	12	0.66	22.00	1884.00	2250	20240104	-1.56	1980	20230102	11.87	2250	0.00	20240104	2185	1.37	20240102	2250	-1.56	20240104	1990	11.31	20230105	0.21	N	430230	100	8 억		3218	N	N	0	N	00	N
88	20240105	141213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	72256545	32452	129.94	2230	2250	2205	2895	1565	2230	2226.57	0.04	0	-121	2280	2255	2225	2200	2170	2267	2212	8	665	100	1560	5	1	8004000	178	101.36	1.18	12	0.41	22.00	1884.00	2250	20240104	-0.89	1980	20230102	12.63	2250	0.00	20240104	2185	2.06	20240102	2250	-0.89	20240104	1990	12.06	20230105	0.21	N	430230	100	8 억		3218	N	N	0	N	00	N
89	20240105	131214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2225	-5	5	-0.22	55355875	24852	99.51	2230	2250	2205	2895	1565	2230	2227.42	0.04	0	-121	2280	2255	2225	2200	2170	2267	2212	8	665	100	1560	5	1	8004000	178	101.14	1.18	12	0.31	22.00	1884.00	2250	20240104	-1.11	1980	20230102	12.37	2250	0.00	20240104	2185	1.83	20240102	2250	-1.11	20240104	1990	11.81	20230105	0.21	N	430230	100	8 억		3218	N	N	0	N	00	N
90	20240105	121215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	52794905	23701	94.90	2230	2250	2205	2895	1565	2230	2227.54	0.04	0	-94	2280	2255	2225	2200	2170	2267	2212	8	665	100	1560	5	1	8004000	178	101.36	1.18	12	0.30	22.00	1884.00	2250	20240104	-0.89	1980	20230102	12.63	2250	0.00	20240104	2185	2.06	20240102	2250	-0.89	20240104	1990	12.06	20230105	0.21	N	430230	100	8 억		3218	N	N	0	N	00	N
91	20240105	111212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	35042145	15740	63.02	2230	2250	2205	2895	1565	2230	2226.31	0.04	0	-110	2280	2255	2225	2200	2170	2267	2212	8	665	100	1560	5	1	8004000	178	101.36	1.18	12	0.20	22.00	1884.00	2250	20240104	-0.89	1980	20230102	12.63	2250	0.00	20240104	2185	2.06	20240102	2250	-0.89	20240104	1990	12.06	20230105	0.21	N	430230	100	8 억		3218	N	N	0	N	00	N
92	20240105	101216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2220	-10	5	-0.45	27107360	12180	48.77	2230	2250	2205	2895	1565	2230	2225.56	0.04	0	-107	2280	2255	2225	2200	2170	2267	2212	8	665	100	1560	5	1	8004000	178	100.91	1.18	12	0.15	22.00	1884.00	2250	20240104	-1.33	1980	20230102	12.12	2250	0.00	20240104	2185	1.60	20240102	2250	-1.33	20240104	1990	11.56	20230105	0.21	N	430230	100	8 억		3218	N	N	0	N	00	N
93	20240105	091212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2240	10	2	0.45	11918705	5329	21.34	2230	2250	2230	2895	1565	2230	2236.57	0.04	0	-8	2280	2255	2225	2200	2170	2267	2212	8	665	100	1560	5	1	8004000	179	101.82	1.19	12	0.07	22.00	1884.00	2250	20240104	-0.44	1980	20230102	13.13	2250	0.00	20240104	2185	2.52	20240102	2250	-0.44	20240104	1990	12.56	20230105	0.21	N	430230	100	8 억		3218	N	N	0	N	00	N
94	20240104	161209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	15	2	0.68	55338930	24975	46.58	2195	2250	2195	2875	1555	2215	2215.77	0.04	0	-1761	2238	2226	2208	2196	2178	2217	2187	8	660	100	1550	5	1	8004000	178	101.36	1.18	12	0.31	22.00	1884.00	2250	20240104	-0.89	1980	20230102	12.63	2250	-0.89	20240104	2185	2.06	20240102	2250	-0.89	20240104	1990	12.06	20230104	0.12	N	430230	100	8 억		2988	N	N	0	N	00	N
95	20240104	151212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	-5	5	-0.23	52517895	23708	44.22	2195	2250	2195	2875	1555	2215	2215.20	0.04	0	-1752	2238	2226	2208	2196	2178	2217	2187	8	660	100	1550	5	1	8004000	177	100.45	1.17	12	0.30	22.00	1884.00	2250	20240104	-1.78	1980	20230102	11.62	2250	-1.78	20240104	2185	1.14	20240102	2250	-1.78	20240104	1990	11.06	20230104	0.12	N	430230	100	8 억		2988	N	N	0	N	00	N
96	20240104	141211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	-10	5	-0.45	48396255	21839	40.73	2195	2250	2195	2875	1555	2215	2216.05	0.04	0	-1447	2238	2226	2208	2196	2178	2217	2187	8	660	100	1550	5	1	8004000	176	100.23	1.17	12	0.27	22.00	1884.00	2250	20240104	-2.00	1980	20230102	11.36	2250	-2.00	20240104	2185	0.92	20240102	2250	-2.00	20240104	1990	10.80	20230104	0.12	N	430230	100	8 억		2988	N	N	0	N	00	N
97	20240104	131211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	-5	5	-0.23	45622655	20582	38.39	2195	2250	2195	2875	1555	2215	2216.63	0.04	0	-1142	2238	2226	2208	2196	2178	2217	2187	8	660	100	1550	5	1	8004000	177	100.45	1.17	12	0.26	22.00	1884.00	2250	20240104	-1.78	1980	20230102	11.62	2250	-1.78	20240104	2185	1.14	20240102	2250	-1.78	20240104	1990	11.06	20230104	0.12	N	430230	100	8 억		2988	N	N	0	N	00	N
98	20240104	121207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	-5	5	-0.23	42584675	19205	35.82	2195	2250	2195	2875	1555	2215	2217.37	0.04	0	-868	2238	2226	2208	2196	2178	2217	2187	8	660	100	1550	5	1	8004000	177	100.45	1.17	12	0.24	22.00	1884.00	2250	20240104	-1.78	1980	20230102	11.62	2250	-1.78	20240104	2185	1.14	20240102	2250	-1.78	20240104	1990	11.06	20230104	0.12	N	430230	100	8 억		2988	N	N	0	N	00	N
99	20240104	111207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	-10	5	-0.45	32671255	14734	27.48	2195	2250	2195	2875	1555	2215	2217.41	0.04	0	-680	2238	2226	2208	2196	2178	2217	2187	8	660	100	1550	5	1	8004000	176	100.23	1.17	12	0.18	22.00	1884.00	2250	20240104	-2.00	1980	20230102	11.36	2250	-2.00	20240104	2185	0.92	20240102	2250	-2.00	20240104	1990	10.80	20230104	0.12	N	430230	100	8 억		2988	N	N	0	N	00	N
100	20240104	101206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	-5	5	-0.23	25541160	11505	21.46	2195	2250	2195	2875	1555	2215	2220.01	0.04	0	-355	2238	2226	2208	2196	2178	2217	2187	8	660	100	1550	5	1	8004000	177	100.45	1.17	12	0.14	22.00	1884.00	2250	20240104	-1.78	1980	20230102	11.62	2250	-1.78	20240104	2185	1.14	20240102	2250	-1.78	20240104	1990	11.06	20230104	0.12	N	430230	100	8 억		2988	N	N	0	N	00	N
101	20240104	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	1620265	737	1.37	2195	2200	2195	2875	1555	2215	2198.46	0.04	0	-56	2238	2226	2208	2196	2178	2217	2187	8	660	100	1550	5	1	8004000	176	100.00	1.17	12	0.01	22.00	1884.00	2240	20230703	-1.79	1980	20230102	11.11	2225	-1.12	20240102	2185	0.69	20240102	2240	-1.79	20230703	1990	10.55	20230104	0.12	N	430230	100	8 억		2988	N	N	0	N	00	N
102	20240103	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	118141815	53616	91.65	2220	2220	2190	2885	1555	2220	2203.48	0.04	0	-16747	2250	2235	2210	2195	2170	2242	2202	8	665	100	1550	5	1	8004000	177	100.68	1.18	12	0.67	22.00	1884.00	2240	20230703	-1.12	1980	20230102	11.87	2225	-0.45	20240102	2185	1.37	20240102	2240	-1.12	20230703	1990	11.31	20230103	0.06	N	430230	100	8 억		2871	N	N	0	N	00	N
103	20240103	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	114791650	52098	89.05	2220	2220	2190	2885	1555	2220	2203.38	0.04	0	-16305	2250	2235	2210	2195	2170	2242	2202	8	665	100	1550	5	1	8004000	175	99.55	1.16	12	0.65	22.00	1884.00	2240	20230703	-2.23	1980	20230102	10.61	2225	-1.57	20240102	2185	0.23	20240102	2240	-2.23	20230703	1990	10.05	20230103	0.06	N	430230	100	8 억		2871	N	N	0	N	00	N
104	20240103	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	84150370	38136	65.19	2220	2220	2190	2885	1555	2220	2206.59	0.04	0	-4397	2250	2235	2210	2195	2170	2242	2202	8	665	100	1550	5	1	8004000	176	100.00	1.17	12	0.48	22.00	1884.00	2240	20230703	-1.79	1980	20230102	11.11	2225	-1.12	20240102	2185	0.69	20240102	2240	-1.79	20230703	1990	10.55	20230103	0.06	N	430230	100	8 억		2871	N	N	0	N	00	N
105	20240103	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	36691935	16680	28.51	2220	2220	2190	2885	1555	2220	2199.76	0.04	0	-927	2250	2235	2210	2195	2170	2242	2202	8	665	100	1550	5	1	8004000	176	100.23	1.17	12	0.21	22.00	1884.00	2240	20230703	-1.56	1980	20230102	11.36	2225	-0.90	20240102	2185	0.92	20240102	2240	-1.56	20230703	1990	10.80	20230103	0.06	N	430230	100	8 억		2871	N	N	0	N	00	N
106	20240103	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	34550770	15709	26.85	2220	2220	2190	2885	1555	2220	2199.43	0.04	0	-827	2250	2235	2210	2195	2170	2242	2202	8	665	100	1550	5	1	8004000	176	100.23	1.17	12	0.20	22.00	1884.00	2240	20230703	-1.56	1980	20230102	11.36	2225	-0.90	20240102	2185	0.92	20240102	2240	-1.56	20230703	1990	10.80	20230103	0.06	N	430230	100	8 억		2871	N	N	0	N	00	N
107	20240103	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	32227150	14653	25.05	2220	2220	2190	2885	1555	2220	2199.36	0.04	0	-728	2250	2235	2210	2195	2170	2242	2202	8	665	100	1550	5	1	8004000	176	100.00	1.17	12	0.18	22.00	1884.00	2240	20230703	-1.79	1980	20230102	11.11	2225	-1.12	20240102	2185	0.69	20240102	2240	-1.79	20230703	1990	10.55	20230103	0.06	N	430230	100	8 억		2871	N	N	0	N	00	N
108	20240103	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	25693920	11695	19.99	2220	2220	2190	2885	1555	2220	2197.00	0.04	0	-59	2250	2235	2210	2195	2170	2242	2202	8	665	100	1550	5	1	8004000	176	99.77	1.17	12	0.15	22.00	1884.00	2240	20230703	-2.01	1980	20230102	10.86	2225	-1.35	20240102	2185	0.46	20240102	2240	-2.01	20230703	1990	10.30	20230103	0.06	N	430230	100	8 억		2871	N	N	0	N	00	N
109	20240103	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	7167195	3251	5.56	2220	2220	2195	2885	1555	2220	2204.61	0.04	0	-10	2250	2235	2210	2195	2170	2242	2202	8	665	100	1550	5	1	8004000	176	99.77	1.17	12	0.04	22.00	1884.00	2240	20230703	-2.01	1980	20230102	10.86	2225	-1.35	20240102	2185	0.46	20240102	2240	-2.01	20230703	1990	10.30	20230103	0.06	N	430230	100	8 억		2871	N	N	0	N	00	N
110	20240102	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	35	2	1.60	128798135	58503	116.77	2185	2225	2185	2840	1530	2185	2201.56	0.04	0	-50	2221	2202	2171	2152	2121	2212	2162	8	655	100	1520	5	1	8004000	178	100.91	1.18	12	0.73	22.00	1884.00	2240	20230703	-0.89	1980	20230102	12.12	2225	-0.22	20240102	2185	1.60	20240102	2240	-0.89	20230703	1980	12.12	20230102	0.06	N	430230	100	8 억		2921	N	N	0	N	00	N
111	20240102	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	118307110	53772	107.32	2185	2225	2185	2840	1530	2185	2200.16	0.04	0	-41	2221	2202	2171	2152	2121	2212	2162	8	655	100	1520	5	1	8004000	176	100.23	1.17	12	0.67	22.00	1884.00	2240	20230703	-1.56	1980	20230102	11.36	2225	-0.90	20240102	2185	0.92	20240102	2240	-1.56	20230703	1980	11.36	20230102	0.06	N	430230	100	8 억		2921	N	N	0	N	00	N
112	20240102	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	108493430	49324	98.45	2185	2225	2185	2840	1530	2185	2199.61	0.04	0	-38	2221	2202	2171	2152	2121	2212	2162	8	655	100	1520	5	1	8004000	177	100.45	1.17	12	0.62	22.00	1884.00	2240	20230703	-1.34	1980	20230102	11.62	2225	-0.67	20240102	2185	1.14	20240102	2240	-1.34	20230703	1980	11.62	20230102	0.06	N	430230	100	8 억		2921	N	N	0	N	00	N
113	20240102	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	107577065	48909	97.62	2185	2225	2185	2840	1530	2185	2199.54	0.04	0	-36	2221	2202	2171	2152	2121	2212	2162	8	655	100	1520	5	1	8004000	176	100.00	1.17	12	0.61	22.00	1884.00	2240	20230703	-1.79	1980	20230102	11.11	2225	-1.12	20240102	2185	0.69	20240102	2240	-1.79	20230703	1980	11.11	20230102	0.06	N	430230	100	8 억		2921	N	N	0	N	00	N
114	20240102	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	90540090	41170	82.17	2185	2225	2185	2840	1530	2185	2199.18	0.04	0	-36	2221	2202	2171	2152	2121	2212	2162	8	655	100	1520	5	1	8004000	176	100.00	1.17	12	0.51	22.00	1884.00	2240	20230703	-1.79	1980	20230102	11.11	2225	-1.12	20240102	2185	0.69	20240102	2240	-1.79	20230703	1980	11.11	20230102	0.06	N	430230	100	8 억		2921	N	N	0	N	00	N
115	20240102	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	76171225	34686	69.23	2185	2215	2185	2840	1530	2185	2196.02	0.04	0	-35	2221	2202	2171	2152	2121	2212	2162	8	655	100	1520	5	1	8004000	176	100.00	1.17	12	0.43	22.00	1884.00	2240	20230703	-1.79	1980	20230102	11.11	2215	-0.68	20240102	2185	0.69	20240102	2240	-1.79	20230703	1980	11.11	20230102	0.06	N	430230	100	8 억		2921	N	N	0	N	00	N
116	20240102	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	14066105	6433	12.84	2185	2190	2185	2840	1530	2185	2186.55	0.04	0	0	2221	2202	2171	2152	2121	2212	2162	8	655	100	1520	5	1	8004000	175	99.55	1.16	12	0.08	22.00	1884.00	2240	20230703	-2.23	1980	20230102	10.61	2190	0.00	20240102	2185	0.23	20240102	2240	-2.23	20230703	1980	10.61	20230102	0.06	N	430230	100	8 억		2921	N	N	0	N	00	N
117	20240102	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.04	0	0	2221	2202	2171	2152	2121	2212	2162	8	655	100	1520	5	1	8004000	175	99.32	1.16	12	0.00	22.00	1884.00	2240	20230703	-2.46	1980	20230102	10.35	0	0.00	0	0	0.00	0	2240	-2.46	20230703	1980	10.35	20230102	0.06	N	430230	100	8 억		2921	N	N	0	N	00	N