KissMeData/418210/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	121256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2360	-30	5	-1.26	27508290	11606	37.89	2405	2410	2360	3105	1675	2390	2370.18	0.04	0	-1014	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	3660000	86	337.14	1.25	12	0.32	7.00	1887.00	2410	20240123	-2.07	2020	20230313	16.83	2410	-2.07	20240123	2185	8.01	20240103	2410	-2.07	20240123	2020	16.83	20230313	0.00	N	418210	100	3 억		1440	N	N	0	N	00	N
3	20240123	111249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	-25	5	-1.05	10216535	4294	14.02	2405	2410	2365	3105	1675	2390	2379.26	0.04	0	-527	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	3660000	87	337.86	1.25	12	0.12	7.00	1887.00	2410	20240123	-1.87	2020	20230313	17.08	2410	-1.87	20240123	2185	8.24	20240103	2410	-1.87	20240123	2020	17.08	20230313	0.00	N	418210	100	3 억		1440	N	N	0	N	00	N
4	20240123	101250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	-25	5	-1.05	5339405	2232	7.29	2405	2410	2365	3105	1675	2390	2392.21	0.04	0	-11	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	3660000	87	337.86	1.25	12	0.06	7.00	1887.00	2410	20240123	-1.87	2020	20230313	17.08	2410	-1.87	20240123	2185	8.24	20240103	2410	-1.87	20240123	2020	17.08	20230313	0.00	N	418210	100	3 억		1440	N	N	0	N	00	N
5	20240123	091251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	0	3	0.00	863735	359	1.17	2405	2410	2390	3105	1675	2390	2405.95	0.04	0	-8	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	3660000	87	341.43	1.27	12	0.01	7.00	1887.00	2410	20240123	-0.83	2020	20230313	18.32	2410	-0.83	20240123	2185	9.38	20240103	2410	-0.83	20240123	2020	18.32	20230313	0.00	N	418210	100	3 억		1440	N	N	0	N	00	N
6	20240119	161242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	40	2	1.70	42167105	17650	122.59	2350	2400	2330	3055	1645	2350	2389.07	0.04	0	-196	2390	2370	2340	2320	2290	2380	2330	4	705	100	1640	5	1	3660000	87	341.43	1.27	12	0.48	7.00	1887.00	2400	20240119	-0.42	2020	20230313	18.32	2400	-0.42	20240119	2185	9.38	20240103	2400	-0.42	20240119	2020	18.32	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
7	20240119	151246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	45	2	1.91	37465135	15690	108.97	2350	2400	2330	3055	1645	2350	2387.84	0.04	0	-128	2390	2370	2340	2320	2290	2380	2330	4	705	100	1640	5	1	3660000	88	342.14	1.27	12	0.43	7.00	1887.00	2400	20240119	-0.21	2020	20230313	18.56	2400	-0.21	20240119	2185	9.61	20240103	2400	-0.21	20240119	2020	18.56	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
8	20240119	141243	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	15	2	0.64	7096315	2997	20.82	2350	2380	2330	3055	1645	2350	2367.81	0.04	0	-127	2390	2370	2340	2320	2290	2380	2330	4	705	100	1640	5	1	3660000	87	337.86	1.25	12	0.08	7.00	1887.00	2380	20240119	-0.63	2020	20230313	17.08	2380	-0.63	20240119	2185	8.24	20240103	2380	-0.63	20240119	2020	17.08	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
9	20240119	131244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	20	2	0.85	1314695	557	3.87	2350	2370	2330	3055	1645	2350	2360.31	0.04	0	-67	2390	2370	2340	2320	2290	2380	2330	4	705	100	1640	5	1	3660000	87	338.57	1.26	12	0.02	7.00	1887.00	2370	20240112	0.00	2020	20230313	17.33	2370	0.00	20240112	2185	8.47	20240103	2370	0.00	20240112	2020	17.33	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
10	20240119	121248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	20	2	0.85	831215	353	2.45	2350	2370	2330	3055	1645	2350	2354.72	0.04	0	-67	2390	2370	2340	2320	2290	2380	2330	4	705	100	1640	5	1	3660000	87	338.57	1.26	12	0.01	7.00	1887.00	2370	20240112	0.00	2020	20230313	17.33	2370	0.00	20240112	2185	8.47	20240103	2370	0.00	20240112	2020	17.33	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
11	20240119	111247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	20	2	0.85	795735	338	2.35	2350	2370	2330	3055	1645	2350	2354.25	0.04	0	-66	2390	2370	2340	2320	2290	2380	2330	4	705	100	1640	5	1	3660000	87	338.57	1.26	12	0.01	7.00	1887.00	2370	20240112	0.00	2020	20230313	17.33	2370	0.00	20240112	2185	8.47	20240103	2370	0.00	20240112	2020	17.33	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
12	20240119	101250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	20	2	0.85	795735	338	2.35	2350	2370	2330	3055	1645	2350	2354.25	0.04	0	-66	2390	2370	2340	2320	2290	2380	2330	4	705	100	1640	5	1	3660000	87	338.57	1.26	12	0.01	7.00	1887.00	2370	20240112	0.00	2020	20230313	17.33	2370	0.00	20240112	2185	8.47	20240103	2370	0.00	20240112	2020	17.33	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
13	20240119	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	164600	70	0.49	2350	2355	2350	3055	1645	2350	2351.43	0.04	0	-50	2390	2370	2340	2320	2290	2380	2330	4	705	100	1640	5	1	3660000	86	336.43	1.25	12	0.00	7.00	1887.00	2370	20240112	-0.63	2020	20230313	16.58	2370	-0.63	20240112	2185	7.78	20240103	2370	-0.63	20240112	2020	16.58	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
14	20240118	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	33819905	14398	89.42	2340	2360	2310	3045	1645	2345	2348.93	0.04	0	-2681	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	3660000	86	335.71	1.25	12	0.39	7.00	1887.00	2370	20240112	-0.84	2020	20230313	16.34	2370	-0.84	20240112	2185	7.55	20240103	2370	-0.84	20240112	2020	16.34	20230313	0.00	N	418210	100	3 억		1530	N	N	0	N	00	N
15	20240118	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	33233575	14148	87.87	2340	2360	2310	3045	1645	2345	2348.99	0.04	0	-2469	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	3660000	86	335.00	1.24	12	0.39	7.00	1887.00	2370	20240112	-1.05	2020	20230313	16.09	2370	-1.05	20240112	2185	7.32	20240103	2370	-1.05	20240112	2020	16.09	20230313	0.00	N	418210	100	3 억		1530	N	N	0	N	00	N
16	20240118	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	28090975	11955	74.25	2340	2360	2310	3045	1645	2345	2349.73	0.04	0	-279	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	3660000	86	335.00	1.24	12	0.33	7.00	1887.00	2370	20240112	-1.05	2020	20230313	16.09	2370	-1.05	20240112	2185	7.32	20240103	2370	-1.05	20240112	2020	16.09	20230313	0.00	N	418210	100	3 억		1530	N	N	0	N	00	N
17	20240118	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	22348775	9511	59.07	2340	2360	2310	3045	1645	2345	2349.78	0.04	0	-11	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	3660000	86	335.71	1.25	12	0.26	7.00	1887.00	2370	20240112	-0.84	2020	20230313	16.34	2370	-0.84	20240112	2185	7.55	20240103	2370	-0.84	20240112	2020	16.34	20230313	0.00	N	418210	100	3 억		1530	N	N	0	N	00	N
18	20240118	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	15749975	6703	41.63	2340	2360	2310	3045	1645	2345	2349.69	0.04	0	-11	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	3660000	86	335.71	1.25	12	0.18	7.00	1887.00	2370	20240112	-0.84	2020	20230313	16.34	2370	-0.84	20240112	2185	7.55	20240103	2370	-0.84	20240112	2020	16.34	20230313	0.00	N	418210	100	3 억		1530	N	N	0	N	00	N
19	20240118	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	10	2	0.43	8262845	3517	21.84	2340	2360	2310	3045	1645	2345	2349.40	0.04	0	-11	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	3660000	86	336.43	1.25	12	0.10	7.00	1887.00	2370	20240112	-0.63	2020	20230313	16.58	2370	-0.63	20240112	2185	7.78	20240103	2370	-0.63	20240112	2020	16.58	20230313	0.00	N	418210	100	3 억		1530	N	N	0	N	00	N
20	20240118	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	3844540	1637	10.17	2340	2355	2310	3045	1645	2345	2348.53	0.04	0	-11	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	3660000	86	335.71	1.25	12	0.04	7.00	1887.00	2370	20240112	-0.84	2020	20230313	16.34	2370	-0.84	20240112	2185	7.55	20240103	2370	-0.84	20240112	2020	16.34	20230313	0.00	N	418210	100	3 억		1530	N	N	0	N	00	N
21	20240118	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	552705	236	1.47	2340	2345	2310	3045	1645	2345	2341.97	0.04	0	0	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	3660000	86	335.00	1.24	12	0.01	7.00	1887.00	2370	20240112	-1.05	2020	20230313	16.09	2370	-1.05	20240112	2185	7.32	20240103	2370	-1.05	20240112	2020	16.09	20230313	0.00	N	418210	100	3 억		1530	N	N	0	N	00	N
22	20240117	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	37611145	16101	96.41	2345	2345	2330	3040	1640	2340	2335.95	0.05	0	-373	2396	2367	2341	2312	2286	2355	2300	4	700	100	1630	5	1	3660000	86	335.00	1.24	12	0.44	7.00	1887.00	2370	20240112	-1.05	2020	20230313	16.09	2370	-1.05	20240112	2185	7.32	20240103	2370	-1.05	20240112	2020	16.09	20230313	0.00	N	418210	100	3 억		1903	N	N	0	N	00	N
23	20240117	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	37122365	15892	95.16	2345	2345	2330	3040	1640	2340	2335.92	0.05	0	-361	2396	2367	2341	2312	2286	2355	2300	4	700	100	1630	5	1	3660000	85	332.86	1.23	12	0.43	7.00	1887.00	2370	20240112	-1.69	2020	20230313	15.35	2370	-1.69	20240112	2185	6.64	20240103	2370	-1.69	20240112	2020	15.35	20230313	0.00	N	418210	100	3 억		1903	N	N	0	N	00	N
24	20240117	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	33116675	14173	84.86	2345	2345	2330	3040	1640	2340	2336.60	0.05	0	-331	2396	2367	2341	2312	2286	2355	2300	4	700	100	1630	5	1	3660000	85	332.86	1.23	12	0.39	7.00	1887.00	2370	20240112	-1.69	2020	20230313	15.35	2370	-1.69	20240112	2185	6.64	20240103	2370	-1.69	20240112	2020	15.35	20230313	0.00	N	418210	100	3 억		1903	N	N	0	N	00	N
25	20240117	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	21400445	9151	54.79	2345	2345	2330	3040	1640	2340	2338.59	0.05	0	-331	2396	2367	2341	2312	2286	2355	2300	4	700	100	1630	5	1	3660000	85	333.57	1.24	12	0.25	7.00	1887.00	2370	20240112	-1.48	2020	20230313	15.59	2370	-1.48	20240112	2185	6.86	20240103	2370	-1.48	20240112	2020	15.59	20230313	0.00	N	418210	100	3 억		1903	N	N	0	N	00	N
26	20240117	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	16920915	7233	43.31	2345	2345	2330	3040	1640	2340	2339.40	0.05	0	-131	2396	2367	2341	2312	2286	2355	2300	4	700	100	1630	5	1	3660000	85	333.57	1.24	12	0.20	7.00	1887.00	2370	20240112	-1.48	2020	20230313	15.59	2370	-1.48	20240112	2185	6.86	20240103	2370	-1.48	20240112	2020	15.59	20230313	0.00	N	418210	100	3 억		1903	N	N	0	N	00	N
27	20240117	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	3583375	1533	9.18	2345	2345	2330	3040	1640	2340	2337.49	0.05	0	-101	2396	2367	2341	2312	2286	2355	2300	4	700	100	1630	5	1	3660000	86	334.29	1.24	12	0.04	7.00	1887.00	2370	20240112	-1.27	2020	20230313	15.84	2370	-1.27	20240112	2185	7.09	20240103	2370	-1.27	20240112	2020	15.84	20230313	0.00	N	418210	100	3 억		1903	N	N	0	N	00	N
28	20240117	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	1469200	630	3.77	2345	2345	2330	3040	1640	2340	2332.06	0.05	0	-97	2396	2367	2341	2312	2286	2355	2300	4	700	100	1630	5	1	3660000	86	335.00	1.24	12	0.02	7.00	1887.00	2370	20240112	-1.05	2020	20230313	16.09	2370	-1.05	20240112	2185	7.32	20240103	2370	-1.05	20240112	2020	16.09	20230313	0.00	N	418210	100	3 억		1903	N	N	0	N	00	N
29	20240117	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	252715	108	0.65	2345	2345	2335	3040	1640	2340	2339.95	0.05	0	-5	2396	2367	2341	2312	2286	2355	2300	4	700	100	1630	5	1	3660000	85	333.57	1.24	12	0.00	7.00	1887.00	2370	20240112	-1.48	2020	20230313	15.59	2370	-1.48	20240112	2185	6.86	20240103	2370	-1.48	20240112	2020	15.59	20230313	0.00	N	418210	100	3 억		1903	N	N	0	N	00	N
30	20240116	161235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	-15	5	-0.64	38949170	16701	120.68	2355	2370	2315	3060	1650	2355	2332.15	0.07	0	-1457	2395	2375	2345	2325	2295	2385	2335	4	705	100	1640	5	1	3660000	86	334.29	1.24	12	0.46	7.00	1887.00	2370	20240112	-1.27	2020	20230313	15.84	2370	0.00	20240112	2185	7.09	20240103	2370	-1.27	20240112	2020	15.84	20230313	0.00	N	418210	100	3 억		2402	N	N	0	N	00	N
31	20240116	151232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	-15	5	-0.64	38757485	16619	120.09	2355	2370	2315	3060	1650	2355	2332.12	0.07	0	-1463	2395	2375	2345	2325	2295	2385	2335	4	705	100	1640	5	1	3660000	86	334.29	1.24	12	0.45	7.00	1887.00	2370	20240112	-1.27	2020	20230313	15.84	2370	0.00	20240112	2185	7.09	20240103	2370	-1.27	20240112	2020	15.84	20230313	0.00	N	418210	100	3 억		2402	N	N	0	N	00	N
32	20240116	141235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	-10	5	-0.42	38232030	16394	118.46	2355	2370	2315	3060	1650	2355	2332.07	0.07	0	-1245	2395	2375	2345	2325	2295	2385	2335	4	705	100	1640	5	1	3660000	86	335.00	1.24	12	0.45	7.00	1887.00	2370	20240112	-1.05	2020	20230313	16.09	2370	0.00	20240112	2185	7.32	20240103	2370	-1.05	20240112	2020	16.09	20230313	0.00	N	418210	100	3 억		2402	N	N	0	N	00	N
33	20240116	131236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	-20	5	-0.85	34386155	14747	106.56	2355	2370	2315	3060	1650	2355	2331.74	0.07	0	-620	2395	2375	2345	2325	2295	2385	2335	4	705	100	1640	5	1	3660000	85	333.57	1.24	12	0.40	7.00	1887.00	2370	20240112	-1.48	2020	20230313	15.59	2370	0.00	20240112	2185	6.86	20240103	2370	-1.48	20240112	2020	15.59	20230313	0.00	N	418210	100	3 억		2402	N	N	0	N	00	N
34	20240116	121233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	-15	5	-0.64	20116905	8635	62.40	2355	2370	2315	3060	1650	2355	2329.69	0.07	0	-368	2395	2375	2345	2325	2295	2385	2335	4	705	100	1640	5	1	3660000	86	334.29	1.24	12	0.24	7.00	1887.00	2370	20240112	-1.27	2020	20230313	15.84	2370	0.00	20240112	2185	7.09	20240103	2370	-1.27	20240112	2020	15.84	20230313	0.00	N	418210	100	3 억		2402	N	N	0	N	00	N
35	20240116	111234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2325	-30	5	-1.27	19216000	8249	59.61	2355	2370	2315	3060	1650	2355	2329.49	0.07	0	-115	2395	2375	2345	2325	2295	2385	2335	4	705	100	1640	5	1	3660000	85	332.14	1.23	12	0.23	7.00	1887.00	2370	20240112	-1.90	2020	20230313	15.10	2370	0.00	20240112	2185	6.41	20240103	2370	-1.90	20240112	2020	15.10	20230313	0.00	N	418210	100	3 억		2402	N	N	0	N	00	N
36	20240116	101233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2360	5	2	0.21	101520	43	0.31	2355	2370	2335	3060	1650	2355	2360.93	0.07	0	-22	2395	2375	2345	2325	2295	2385	2335	4	705	100	1640	5	1	3660000	86	337.14	1.25	12	0.00	7.00	1887.00	2370	20240112	-0.42	2020	20230313	16.83	2370	0.00	20240112	2185	8.01	20240103	2370	-0.42	20240112	2020	16.83	20230313	0.00	N	418210	100	3 억		2402	N	N	0	N	00	N
37	20240116	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	4710	2	0.01	2355	2355	2355	3060	1650	2355	2355.00	0.07	0	-1	2395	2375	2345	2325	2295	2385	2335	4	705	100	1640	5	1	3660000	86	336.43	1.25	12	0.00	7.00	1887.00	2370	20240112	-0.63	2020	20230313	16.58	2370	-0.63	20240112	2185	7.78	20240103	2370	-0.63	20240112	2020	16.58	20230313	0.00	N	418210	100	3 억		2402	N	N	0	N	00	N
38	20240115	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	32458460	13839	50.84	2315	2365	2315	3065	1655	2360	2345.43	0.05	0	523	2416	2387	2341	2312	2266	2402	2327	4	705	100	1650	5	1	3660000	86	336.43	1.25	12	0.38	7.00	1887.00	2370	20240112	-0.63	2020	20230313	16.58	2370	-0.63	20240112	2185	7.78	20240103	2370	-0.63	20240112	2020	16.58	20230313	0.00	N	418210	100	3 억		1879	N	N	0	N	00	N
39	20240115	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	32119575	13695	50.31	2315	2365	2315	3065	1655	2360	2345.35	0.05	0	515	2416	2387	2341	2312	2266	2402	2327	4	705	100	1650	5	1	3660000	86	335.00	1.24	12	0.37	7.00	1887.00	2370	20240112	-1.05	2020	20230313	16.09	2370	-1.05	20240112	2185	7.32	20240103	2370	-1.05	20240112	2020	16.09	20230313	0.00	N	418210	100	3 억		1879	N	N	0	N	00	N
40	20240115	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	18763525	7977	29.30	2315	2365	2315	3065	1655	2360	2352.20	0.05	0	305	2416	2387	2341	2312	2266	2402	2327	4	705	100	1650	5	1	3660000	86	335.71	1.25	12	0.22	7.00	1887.00	2370	20240112	-0.84	2020	20230313	16.34	2370	-0.84	20240112	2185	7.55	20240103	2370	-0.84	20240112	2020	16.34	20230313	0.00	N	418210	100	3 억		1879	N	N	0	N	00	N
41	20240115	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	12178985	5185	19.05	2315	2365	2315	3065	1655	2360	2348.89	0.05	0	266	2416	2387	2341	2312	2266	2402	2327	4	705	100	1650	5	1	3660000	86	334.29	1.24	12	0.14	7.00	1887.00	2370	20240112	-1.27	2020	20230313	15.84	2370	-1.27	20240112	2185	7.09	20240103	2370	-1.27	20240112	2020	15.84	20230313	0.00	N	418210	100	3 억		1879	N	N	0	N	00	N
42	20240115	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	10783375	4590	16.86	2315	2365	2315	3065	1655	2360	2349.32	0.05	0	223	2416	2387	2341	2312	2266	2402	2327	4	705	100	1650	5	1	3660000	86	334.29	1.24	12	0.13	7.00	1887.00	2370	20240112	-1.27	2020	20230313	15.84	2370	-1.27	20240112	2185	7.09	20240103	2370	-1.27	20240112	2020	15.84	20230313	0.00	N	418210	100	3 억		1879	N	N	0	N	00	N
43	20240115	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	4217595	1796	6.60	2315	2365	2315	3065	1655	2360	2348.33	0.05	0	153	2416	2387	2341	2312	2266	2402	2327	4	705	100	1650	5	1	3660000	86	336.43	1.25	12	0.05	7.00	1887.00	2370	20240112	-0.63	2020	20230313	16.58	2370	-0.63	20240112	2185	7.78	20240103	2370	-0.63	20240112	2020	16.58	20230313	0.00	N	418210	100	3 억		1879	N	N	0	N	00	N
44	20240115	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	1820025	776	2.85	2315	2360	2315	3065	1655	2360	2345.39	0.05	0	59	2416	2387	2341	2312	2266	2402	2327	4	705	100	1650	5	1	3660000	86	335.71	1.25	12	0.02	7.00	1887.00	2370	20240112	-0.84	2020	20230313	16.34	2370	-0.84	20240112	2185	7.55	20240103	2370	-0.84	20240112	2020	16.34	20230313	0.00	N	418210	100	3 억		1879	N	N	0	N	00	N
45	20240115	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-45	5	-1.91	571805	247	0.91	2315	2315	2315	3065	1655	2360	2315.00	0.05	0	42	2416	2387	2341	2312	2266	2402	2327	4	705	100	1650	5	1	3660000	85	330.71	1.23	12	0.01	7.00	1887.00	2370	20240112	-2.32	2020	20230313	14.60	2370	-2.32	20240112	2185	5.95	20240103	2370	-2.32	20240112	2020	14.60	20230313	0.00	N	418210	100	3 억		1879	N	N	0	N	00	N
46	20240112	161238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2360	50	2	2.16	63840225	27221	304.15	2310	2370	2295	3000	1620	2310	2345.26	0.04	0	350	2326	2317	2306	2297	2286	2322	2302	4	690	100	1610	5	1	3660000	86	337.14	1.25	12	0.74	7.00	1887.00	2370	20240112	-0.42	2020	20230313	16.83	2370	-0.42	20240112	2185	8.01	20240103	2370	-0.42	20240112	2020	16.83	20230313	0.00	N	418210	100	3 억		1529	N	N	0	N	00	N
47	20240112	151227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	35	2	1.52	63696245	27160	303.46	2310	2370	2295	3000	1620	2310	2345.22	0.04	0	347	2326	2317	2306	2297	2286	2322	2302	4	690	100	1610	5	1	3660000	86	335.00	1.24	12	0.74	7.00	1887.00	2370	20240112	-1.05	2020	20230313	16.09	2370	-1.05	20240112	2185	7.32	20240103	2370	-1.05	20240112	2020	16.09	20230313	0.00	N	418210	100	3 억		1529	N	N	0	N	00	N
48	20240112	141225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	30	2	1.30	55144915	23539	263.01	2310	2355	2295	3000	1620	2310	2342.70	0.04	0	165	2326	2317	2306	2297	2286	2322	2302	4	690	100	1610	5	1	3660000	86	334.29	1.24	12	0.64	7.00	1887.00	2355	20240112	-0.64	2020	20230313	15.84	2355	-0.64	20240112	2185	7.09	20240103	2355	-0.64	20240112	2020	15.84	20230313	0.00	N	418210	100	3 억		1529	N	N	0	N	00	N
49	20240112	131220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	30	2	1.30	54943490	23453	262.04	2310	2355	2295	3000	1620	2310	2342.71	0.04	0	165	2326	2317	2306	2297	2286	2322	2302	4	690	100	1610	5	1	3660000	86	334.29	1.24	12	0.64	7.00	1887.00	2355	20240112	-0.64	2020	20230313	15.84	2355	-0.64	20240112	2185	7.09	20240103	2355	-0.64	20240112	2020	15.84	20230313	0.00	N	418210	100	3 억		1529	N	N	0	N	00	N
50	20240112	121225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	40	2	1.73	22890635	9786	109.34	2310	2350	2295	3000	1620	2310	2339.12	0.04	0	161	2326	2317	2306	2297	2286	2322	2302	4	690	100	1610	5	1	3660000	86	335.71	1.25	12	0.27	7.00	1887.00	2350	20240112	0.00	2020	20230313	16.34	2350	0.00	20240112	2185	7.55	20240103	2350	0.00	20240112	2020	16.34	20230313	0.00	N	418210	100	3 억		1529	N	N	0	N	00	N
51	20240112	111220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	25	2	1.08	7637410	3287	36.73	2310	2335	2295	3000	1620	2310	2323.52	0.04	0	-46	2326	2317	2306	2297	2286	2322	2302	4	690	100	1610	5	1	3660000	85	333.57	1.24	12	0.09	7.00	1887.00	2335	20240112	0.00	2020	20230313	15.59	2335	0.00	20240112	2185	6.86	20240103	2335	0.00	20240112	2020	15.59	20230313	0.00	N	418210	100	3 억		1529	N	N	0	N	00	N
52	20240112	101219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2315	5	2	0.22	2192220	953	10.65	2310	2315	2295	3000	1620	2310	2300.34	0.04	0	-62	2326	2317	2306	2297	2286	2322	2302	4	690	100	1610	5	1	3660000	85	330.71	1.23	12	0.03	7.00	1887.00	2315	20240111	0.00	2020	20230313	14.60	2315	0.00	20240111	2185	5.95	20240103	2315	0.00	20240111	2020	14.60	20230313	0.00	N	418210	100	3 억		1529	N	N	0	N	00	N
53	20240112	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	23100	10	0.11	2310	2310	2310	3000	1620	2310	2310.00	0.04	0	-2	2326	2317	2306	2297	2286	2322	2302	4	690	100	1610	5	1	3660000	85	330.00	1.22	12	0.00	7.00	1887.00	2315	20240111	-0.22	2020	20230313	14.36	2315	-0.22	20240111	2185	5.72	20240103	2315	-0.22	20240111	2020	14.36	20230313	0.00	N	418210	100	3 억		1529	N	N	0	N	00	N
54	20240111	161213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	5	2	0.22	20628445	8950	77.89	2305	2315	2295	2995	1615	2305	2304.85	0.03	0	259	2315	2310	2300	2295	2285	2312	2297	4	690	100	1610	5	1	3660000	85	330.00	1.22	12	0.24	7.00	1887.00	2315	20240111	-0.22	2020	20230313	14.36	2315	-0.22	20240111	2185	5.72	20240103	2315	-0.22	20240111	2020	14.36	20230313	0.00	N	418210	100	3 억		1270	N	N	0	N	00	N
55	20240111	151222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	5	2	0.22	20540665	8912	77.56	2305	2315	2295	2995	1615	2305	2304.83	0.03	0	259	2315	2310	2300	2295	2285	2312	2297	4	690	100	1610	5	1	3660000	85	330.00	1.22	12	0.24	7.00	1887.00	2315	20240111	-0.22	2020	20230313	14.36	2315	-0.22	20240111	2185	5.72	20240103	2315	-0.22	20240111	2020	14.36	20230313	0.00	N	418210	100	3 억		1270	N	N	0	N	00	N
56	20240111	141217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	0	3	0.00	19089000	8281	72.07	2305	2315	2295	2995	1615	2305	2305.16	0.03	0	257	2315	2310	2300	2295	2285	2312	2297	4	690	100	1610	5	1	3660000	84	329.29	1.22	12	0.23	7.00	1887.00	2315	20240111	-0.43	2020	20230313	14.11	2315	-0.43	20240111	2185	5.49	20240103	2315	-0.43	20240111	2020	14.11	20230313	0.00	N	418210	100	3 억		1270	N	N	0	N	00	N
57	20240111	131216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	0	3	0.00	18118580	7860	68.41	2305	2315	2295	2995	1615	2305	2305.16	0.03	0	257	2315	2310	2300	2295	2285	2312	2297	4	690	100	1610	5	1	3660000	84	329.29	1.22	12	0.21	7.00	1887.00	2315	20240111	-0.43	2020	20230313	14.11	2315	-0.43	20240111	2185	5.49	20240103	2315	-0.43	20240111	2020	14.11	20230313	0.00	N	418210	100	3 억		1270	N	N	0	N	00	N
58	20240111	121217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	14077270	6105	53.13	2305	2315	2295	2995	1615	2305	2305.86	0.03	0	257	2315	2310	2300	2295	2285	2312	2297	4	690	100	1610	5	1	3660000	84	328.57	1.22	12	0.17	7.00	1887.00	2315	20240111	-0.65	2020	20230313	13.86	2315	-0.65	20240111	2185	5.26	20240103	2315	-0.65	20240111	2020	13.86	20230313	0.00	N	418210	100	3 억		1270	N	N	0	N	00	N
59	20240111	111218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	0	3	0.00	12049815	5226	45.48	2305	2310	2295	2995	1615	2305	2305.74	0.03	0	256	2315	2310	2300	2295	2285	2312	2297	4	690	100	1610	5	1	3660000	84	329.29	1.22	12	0.14	7.00	1887.00	2310	20240111	-0.22	2020	20230313	14.11	2310	-0.22	20240111	2185	5.49	20240103	2310	-0.22	20240111	2020	14.11	20230313	0.00	N	418210	100	3 억		1270	N	N	0	N	00	N
60	20240111	101216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	-10	5	-0.43	9926400	4305	37.47	2305	2310	2295	2995	1615	2305	2305.78	0.03	0	255	2315	2310	2300	2295	2285	2312	2297	4	690	100	1610	5	1	3660000	84	327.86	1.22	12	0.12	7.00	1887.00	2310	20240111	-0.65	2020	20230313	13.61	2310	-0.65	20240111	2185	5.03	20240103	2310	-0.65	20240111	2020	13.61	20230313	0.00	N	418210	100	3 억		1270	N	N	0	N	00	N
61	20240111	091217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	5	2	0.22	6047565	2618	22.79	2305	2310	2305	2995	1615	2305	2309.99	0.03	0	130	2315	2310	2300	2295	2285	2312	2297	4	690	100	1610	5	1	3660000	85	330.00	1.22	12	0.07	7.00	1887.00	2310	20240111	0.00	2020	20230313	14.36	2310	0.00	20240111	2185	5.72	20240103	2310	0.00	20240111	2020	14.36	20230313	0.00	N	418210	100	3 억		1270	N	N	0	N	00	N
62	20240110	161212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	10	2	0.44	26381490	11490	59.49	2295	2305	2290	2980	1610	2295	2296.04	0.03	0	11	2318	2306	2288	2276	2258	2312	2282	4	685	100	1600	5	1	3660000	84	329.29	1.22	12	0.31	7.00	1887.00	2305	20240110	0.00	2020	20230313	14.11	2305	0.00	20240110	2185	5.49	20240103	2305	0.00	20240110	2020	14.11	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
63	20240110	151216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	0	3	0.00	23043890	10039	51.98	2295	2305	2290	2980	1610	2295	2295.44	0.03	0	11	2318	2306	2288	2276	2258	2312	2282	4	685	100	1600	5	1	3660000	84	327.86	1.22	12	0.27	7.00	1887.00	2305	20240110	-0.43	2020	20230313	13.61	2305	-0.43	20240110	2185	5.03	20240103	2305	-0.43	20240110	2020	13.61	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
64	20240110	141217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	5	2	0.22	22995690	10018	51.87	2295	2305	2290	2980	1610	2295	2295.44	0.03	0	10	2318	2306	2288	2276	2258	2312	2282	4	685	100	1600	5	1	3660000	84	328.57	1.22	12	0.27	7.00	1887.00	2305	20240110	-0.22	2020	20230313	13.86	2305	-0.22	20240110	2185	5.26	20240103	2305	-0.22	20240110	2020	13.86	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
65	20240110	131213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	0	3	0.00	17893200	7797	40.37	2295	2305	2290	2980	1610	2295	2294.88	0.03	0	10	2318	2306	2288	2276	2258	2312	2282	4	685	100	1600	5	1	3660000	84	327.86	1.22	12	0.21	7.00	1887.00	2305	20240110	-0.43	2020	20230313	13.61	2305	-0.43	20240110	2185	5.03	20240103	2305	-0.43	20240110	2020	13.61	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
66	20240110	121216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	-5	5	-0.22	15182305	6615	34.25	2295	2305	2290	2980	1610	2295	2295.13	0.03	0	10	2318	2306	2288	2276	2258	2312	2282	4	685	100	1600	5	1	3660000	84	327.14	1.21	12	0.18	7.00	1887.00	2305	20240110	-0.65	2020	20230313	13.37	2305	-0.65	20240110	2185	4.81	20240103	2305	-0.65	20240110	2020	13.37	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
67	20240110	111214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	-5	5	-0.22	8419670	3668	18.99	2295	2305	2290	2980	1610	2295	2295.44	0.03	0	10	2318	2306	2288	2276	2258	2312	2282	4	685	100	1600	5	1	3660000	84	327.14	1.21	12	0.10	7.00	1887.00	2305	20240110	-0.65	2020	20230313	13.37	2305	-0.65	20240110	2185	4.81	20240103	2305	-0.65	20240110	2020	13.37	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
68	20240110	101212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	10	2	0.44	3767105	1639	8.49	2295	2305	2295	2980	1610	2295	2298.42	0.03	0	9	2318	2306	2288	2276	2258	2312	2282	4	685	100	1600	5	1	3660000	84	329.29	1.22	12	0.04	7.00	1887.00	2305	20240110	0.00	2020	20230313	14.11	2305	0.00	20240110	2185	5.49	20240103	2305	0.00	20240110	2020	14.11	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
69	20240110	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	27540	12	0.06	2295	2295	2295	2980	1610	2295	2295.00	0.03	0	9	2318	2306	2288	2276	2258	2312	2282	4	685	100	1600	5	1	3660000	84	327.86	1.22	12	0.00	7.00	1887.00	2300	20230705	-0.22	2020	20230313	13.61	2300	-0.22	20240109	2185	5.03	20240103	2300	-0.22	20230705	2020	13.61	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
70	20240109	161210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	5	2	0.22	44208450	19315	169.03	2280	2300	2270	2975	1605	2290	2288.81	0.03	0	3	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	3660000	84	327.86	1.22	12	0.53	7.00	1887.00	2300	20230705	-0.22	2020	20230313	13.61	2300	-0.22	20240109	2185	5.03	20240103	2300	-0.22	20230705	2020	13.61	20230313	0.00	N	418210	100	3 억		1256	N	N	0	N	00	N
71	20240109	151212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	-5	5	-0.22	43249140	18897	165.37	2280	2300	2270	2975	1605	2290	2288.68	0.03	0	3	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	3660000	84	326.43	1.21	12	0.52	7.00	1887.00	2300	20230705	-0.65	2020	20230313	13.12	2300	-0.65	20240109	2185	4.58	20240103	2300	-0.65	20230705	2020	13.12	20230313	0.00	N	418210	100	3 억		1256	N	N	0	N	00	N
72	20240109	141211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	0	3	0.00	36303130	15864	138.83	2280	2300	2270	2975	1605	2290	2288.40	0.03	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	3660000	84	327.14	1.21	12	0.43	7.00	1887.00	2300	20230705	-0.43	2020	20230313	13.37	2300	-0.43	20240109	2185	4.81	20240103	2300	-0.43	20230705	2020	13.37	20230313	0.00	N	418210	100	3 억		1256	N	N	0	N	00	N
73	20240109	131210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	5	2	0.22	34277405	14980	131.09	2280	2300	2270	2975	1605	2290	2288.21	0.03	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	3660000	84	327.86	1.22	12	0.41	7.00	1887.00	2300	20230705	-0.22	2020	20230313	13.61	2300	-0.22	20240109	2185	5.03	20240103	2300	-0.22	20230705	2020	13.61	20230313	0.00	N	418210	100	3 억		1256	N	N	0	N	00	N
74	20240109	121221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	0	3	0.00	33770610	14759	129.16	2280	2300	2270	2975	1605	2290	2288.14	0.03	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	3660000	84	327.14	1.21	12	0.40	7.00	1887.00	2300	20230705	-0.43	2020	20230313	13.37	2300	-0.43	20240109	2185	4.81	20240103	2300	-0.43	20230705	2020	13.37	20230313	0.00	N	418210	100	3 억		1256	N	N	0	N	00	N
75	20240109	111215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	0	3	0.00	28659740	12536	109.71	2280	2300	2270	2975	1605	2290	2286.19	0.03	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	3660000	84	327.14	1.21	12	0.34	7.00	1887.00	2300	20230705	-0.43	2020	20230313	13.37	2300	-0.43	20240109	2185	4.81	20240103	2300	-0.43	20230705	2020	13.37	20230313	0.00	N	418210	100	3 억		1256	N	N	0	N	00	N
76	20240109	101212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	0	3	0.00	26804130	11727	102.63	2280	2300	2270	2975	1605	2290	2285.68	0.03	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	3660000	84	327.14	1.21	12	0.32	7.00	1887.00	2300	20230705	-0.43	2020	20230313	13.37	2300	-0.43	20240109	2185	4.81	20240103	2300	-0.43	20230705	2020	13.37	20230313	0.00	N	418210	100	3 억		1256	N	N	0	N	00	N
77	20240109	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	9845005	4337	37.95	2280	2280	2270	2975	1605	2290	2270.00	0.03	0	-1	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	3660000	83	324.29	1.20	12	0.12	7.00	1887.00	2300	20230705	-1.30	2020	20230313	12.38	2290	-0.87	20240108	2185	3.89	20240103	2300	-1.30	20230705	2020	12.38	20230313	0.00	N	418210	100	3 억		1256	N	N	0	N	00	N
78	20240108	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	26086955	11427	52.03	2280	2290	2280	2960	1600	2280	2282.92	0.03	0	-3	2306	2292	2271	2257	2236	2300	2265	4	680	100	1590	5	1	3660000	84	327.14	1.21	12	0.31	7.00	1887.00	2300	20230705	-0.43	2020	20230102	13.37	2290	0.00	20240108	2185	4.81	20240103	2300	-0.43	20230705	2020	13.37	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
79	20240108	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	24700315	10819	49.26	2280	2290	2280	2960	1600	2280	2283.05	0.03	0	-3	2306	2292	2271	2257	2236	2300	2265	4	680	100	1590	5	1	3660000	83	325.71	1.21	12	0.30	7.00	1887.00	2300	20230705	-0.87	2020	20230102	12.87	2290	-0.44	20240108	2185	4.35	20240103	2300	-0.87	20230705	2020	12.87	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
80	20240108	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	15899515	6959	31.69	2280	2290	2280	2960	1600	2280	2284.74	0.03	0	-3	2306	2292	2271	2257	2236	2300	2265	4	680	100	1590	5	1	3660000	84	326.43	1.21	12	0.19	7.00	1887.00	2300	20230705	-0.65	2020	20230102	13.12	2290	-0.22	20240108	2185	4.58	20240103	2300	-0.65	20230705	2020	13.12	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
81	20240108	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	13309495	5825	26.52	2280	2290	2280	2960	1600	2280	2284.89	0.03	0	-2	2306	2292	2271	2257	2236	2300	2265	4	680	100	1590	5	1	3660000	83	325.71	1.21	12	0.16	7.00	1887.00	2300	20230705	-0.87	2020	20230102	12.87	2290	-0.44	20240108	2185	4.35	20240103	2300	-0.87	20230705	2020	12.87	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
82	20240108	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	12850715	5624	25.61	2280	2290	2280	2960	1600	2280	2284.98	0.03	0	-2	2306	2292	2271	2257	2236	2300	2265	4	680	100	1590	5	1	3660000	84	326.43	1.21	12	0.15	7.00	1887.00	2300	20230705	-0.65	2020	20230102	13.12	2290	-0.22	20240108	2185	4.58	20240103	2300	-0.65	20230705	2020	13.12	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
83	20240108	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	8031650	3515	16.00	2280	2290	2280	2960	1600	2280	2284.96	0.03	0	-2	2306	2292	2271	2257	2236	2300	2265	4	680	100	1590	5	1	3660000	84	326.43	1.21	12	0.10	7.00	1887.00	2300	20230705	-0.65	2020	20230102	13.12	2290	-0.22	20240108	2185	4.58	20240103	2300	-0.65	20230705	2020	13.12	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
84	20240108	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	3436620	1504	6.85	2280	2290	2280	2960	1600	2280	2284.99	0.03	0	-2	2306	2292	2271	2257	2236	2300	2265	4	680	100	1590	5	1	3660000	84	327.14	1.21	12	0.04	7.00	1887.00	2300	20230705	-0.43	2020	20230102	13.37	2290	0.00	20240108	2185	4.81	20240103	2300	-0.43	20230705	2020	13.37	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
85	20240108	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	2280	1	0.00	2280	2280	2280	2960	1600	2280	2280.00	0.03	0	-1	2306	2292	2271	2257	2236	2300	2265	4	680	100	1590	5	1	3660000	83	325.71	1.21	12	0.00	7.00	1887.00	2300	20230705	-0.87	2020	20230102	12.87	2285	-0.22	20240105	2185	4.35	20240103	2300	-0.87	20230705	2020	12.87	20230313	0.00	N	418210	100	3 억		1259	N	N	0	N	00	N
86	20240105	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	30	2	1.33	49691090	21963	159.92	2250	2285	2250	2925	1575	2250	2262.49	0.03	0	31	2273	2261	2238	2226	2203	2267	2232	4	675	100	1570	5	1	3660000	83	325.71	1.21	12	0.60	7.00	1887.00	2300	20230705	-0.87	2020	20230102	12.87	2285	-0.22	20240105	2185	4.35	20240103	2300	-0.87	20230705	2020	12.87	20230313	0.00	N	418210	100	3 억		1228	N	N	0	N	00	N
87	20240105	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	35	2	1.56	41907165	18549	135.06	2250	2285	2250	2925	1575	2250	2259.27	0.03	0	31	2273	2261	2238	2226	2203	2267	2232	4	675	100	1570	5	1	3660000	84	326.43	1.21	12	0.51	7.00	1887.00	2300	20230705	-0.65	2020	20230102	13.12	2285	0.00	20240105	2185	4.58	20240103	2300	-0.65	20230705	2020	13.12	20230313	0.00	N	418210	100	3 억		1228	N	N	0	N	00	N
88	20240105	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	31707545	14054	102.33	2250	2270	2250	2925	1575	2250	2256.12	0.03	0	15	2273	2261	2238	2226	2203	2267	2232	4	675	100	1570	5	1	3660000	83	323.57	1.20	12	0.38	7.00	1887.00	2300	20230705	-1.52	2020	20230102	12.13	2270	-0.22	20240105	2185	3.66	20240103	2300	-1.52	20230705	2020	12.13	20230313	0.00	N	418210	100	3 억		1228	N	N	0	N	00	N
89	20240105	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	28872400	12801	93.21	2250	2270	2250	2925	1575	2250	2255.48	0.03	0	15	2273	2261	2238	2226	2203	2267	2232	4	675	100	1570	5	1	3660000	83	324.29	1.20	12	0.35	7.00	1887.00	2300	20230705	-1.30	2020	20230102	12.38	2270	0.00	20240105	2185	3.89	20240103	2300	-1.30	20230705	2020	12.38	20230313	0.00	N	418210	100	3 억		1228	N	N	0	N	00	N
90	20240105	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	25345225	11240	81.84	2250	2270	2250	2925	1575	2250	2254.91	0.03	0	15	2273	2261	2238	2226	2203	2267	2232	4	675	100	1570	5	1	3660000	83	324.29	1.20	12	0.31	7.00	1887.00	2300	20230705	-1.30	2020	20230102	12.38	2270	0.00	20240105	2185	3.89	20240103	2300	-1.30	20230705	2020	12.38	20230313	0.00	N	418210	100	3 억		1228	N	N	0	N	00	N
91	20240105	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	19695840	8748	63.70	2250	2265	2250	2925	1575	2250	2251.47	0.03	0	15	2273	2261	2238	2226	2203	2267	2232	4	675	100	1570	5	1	3660000	83	323.57	1.20	12	0.24	7.00	1887.00	2300	20230705	-1.52	2020	20230102	12.13	2265	0.00	20240105	2185	3.66	20240103	2300	-1.52	20230705	2020	12.13	20230313	0.00	N	418210	100	3 억		1228	N	N	0	N	00	N
92	20240105	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	15980895	7102	51.71	2250	2260	2250	2925	1575	2250	2250.20	0.03	0	15	2273	2261	2238	2226	2203	2267	2232	4	675	100	1570	5	1	3660000	83	322.86	1.20	12	0.19	7.00	1887.00	2300	20230705	-1.74	2020	20230102	11.88	2260	0.00	20240105	2185	3.43	20240103	2300	-1.74	20230705	2020	11.88	20230313	0.00	N	418210	100	3 억		1228	N	N	0	N	00	N
93	20240105	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	14557735	6470	47.11	2250	2255	2250	2925	1575	2250	2250.04	0.03	0	15	2273	2261	2238	2226	2203	2267	2232	4	675	100	1570	5	1	3660000	82	321.43	1.19	12	0.18	7.00	1887.00	2300	20230705	-2.17	2020	20230102	11.39	2255	-0.22	20240105	2185	2.97	20240103	2300	-2.17	20230705	2020	11.39	20230313	0.00	N	418210	100	3 억		1228	N	N	0	N	00	N
94	20240104	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	30702920	13734	84.72	2220	2250	2215	2895	1565	2230	2235.54	0.03	0	51	2266	2247	2216	2197	2166	2257	2207	4	665	100	1560	5	1	3660000	82	321.43	1.19	12	0.38	7.00	1887.00	2300	20230705	-2.17	2020	20221228	11.39	2250	0.00	20240104	2185	2.97	20240103	2300	-2.17	20230705	2020	11.39	20230313	0.00	N	418210	100	3 억		1177	N	N	0	N	00	N
95	20240104	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	28074940	12566	77.51	2220	2245	2215	2895	1565	2230	2234.20	0.03	0	49	2266	2247	2216	2197	2166	2257	2207	4	665	100	1560	5	1	3660000	82	320.00	1.19	12	0.34	7.00	1887.00	2300	20230705	-2.61	2020	20221228	10.89	2245	-0.22	20240104	2185	2.52	20240103	2300	-2.61	20230705	2020	10.89	20230313	0.00	N	418210	100	3 억		1177	N	N	0	N	00	N
96	20240104	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	26288730	11767	72.58	2220	2245	2215	2895	1565	2230	2234.11	0.03	0	42	2266	2247	2216	2197	2166	2257	2207	4	665	100	1560	5	1	3660000	82	318.57	1.18	12	0.32	7.00	1887.00	2300	20230705	-3.04	2020	20221228	10.40	2245	-0.67	20240104	2185	2.06	20240103	2300	-3.04	20230705	2020	10.40	20230313	0.00	N	418210	100	3 억		1177	N	N	0	N	00	N
97	20240104	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	19026165	8514	52.52	2220	2245	2215	2895	1565	2230	2234.69	0.03	0	37	2266	2247	2216	2197	2166	2257	2207	4	665	100	1560	5	1	3660000	82	320.00	1.19	12	0.23	7.00	1887.00	2300	20230705	-2.61	2020	20221228	10.89	2245	-0.22	20240104	2185	2.52	20240103	2300	-2.61	20230705	2020	10.89	20230313	0.00	N	418210	100	3 억		1177	N	N	0	N	00	N
98	20240104	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	13946075	6246	38.53	2220	2240	2215	2895	1565	2230	2232.80	0.03	0	37	2266	2247	2216	2197	2166	2257	2207	4	665	100	1560	5	1	3660000	82	319.29	1.18	12	0.17	7.00	1887.00	2300	20230705	-2.83	2020	20221228	10.64	2240	-0.22	20240104	2185	2.29	20240103	2300	-2.83	20230705	2020	10.64	20230313	0.00	N	418210	100	3 억		1177	N	N	0	N	00	N
99	20240104	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	1472935	663	4.09	2220	2230	2215	2895	1565	2230	2221.62	0.03	0	1	2266	2247	2216	2197	2166	2257	2207	4	665	100	1560	5	1	3660000	81	317.86	1.18	12	0.02	7.00	1887.00	2300	20230705	-3.26	2020	20221228	10.15	2235	-0.45	20240103	2185	1.83	20240103	2300	-3.26	20230705	2020	10.15	20230313	0.00	N	418210	100	3 억		1177	N	N	0	N	00	N
100	20240104	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	671935	303	1.87	2220	2230	2215	2895	1565	2230	2217.61	0.03	0	0	2266	2247	2216	2197	2166	2257	2207	4	665	100	1560	5	1	3660000	81	317.86	1.18	12	0.01	7.00	1887.00	2300	20230705	-3.26	2020	20221228	10.15	2235	-0.45	20240103	2185	1.83	20240103	2300	-3.26	20230705	2020	10.15	20230313	0.00	N	418210	100	3 억		1177	N	N	0	N	00	N
101	20240104	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.03	0	0	2266	2247	2216	2197	2166	2257	2207	4	665	100	1560	5	1	3660000	82	318.57	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.04	2020	20221228	10.40	2235	-0.22	20240103	2185	2.06	20240103	2300	-3.04	20230705	2020	10.40	20230313	0.00	N	418210	100	3 억		1177	N	N	0	N	00	N
102	20240103	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	35	2	1.59	35902935	16212	177.80	2195	2235	2185	2850	1540	2195	2214.59	0.03	0	-2511	2228	2211	2203	2186	2178	2207	2182	4	655	100	1530	5	1	3660000	82	318.57	1.18	12	0.44	7.00	1887.00	2300	20230705	-3.04	2020	20221228	10.40	2235	-0.22	20240103	2185	2.06	20240103	2300	-3.04	20230705	2020	10.40	20230313	0.00	N	418210	100	3 억		1126	N	N	0	N	00	N
103	20240103	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	25	2	1.14	35453910	16010	175.59	2195	2235	2185	2850	1540	2195	2214.49	0.03	0	-2365	2228	2211	2203	2186	2178	2207	2182	4	655	100	1530	5	1	3660000	81	317.14	1.18	12	0.44	7.00	1887.00	2300	20230705	-3.48	2020	20221228	9.90	2235	-0.67	20240103	2185	1.60	20240103	2300	-3.48	20230705	2020	9.90	20230313	0.00	N	418210	100	3 억		1126	N	N	0	N	00	N
104	20240103	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	19671640	8917	97.80	2195	2220	2185	2850	1540	2195	2206.08	0.03	0	-1342	2228	2211	2203	2186	2178	2207	2182	4	655	100	1530	5	1	3660000	81	315.00	1.17	12	0.24	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2220	0.00	20240102	2185	0.92	20240103	2300	-4.13	20230705	2020	9.16	20230313	0.00	N	418210	100	3 억		1126	N	N	0	N	00	N
105	20240103	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	18998305	8612	94.45	2195	2220	2185	2850	1540	2195	2206.03	0.03	0	-1038	2228	2211	2203	2186	2178	2207	2182	4	655	100	1530	5	1	3660000	81	315.71	1.17	12	0.24	7.00	1887.00	2300	20230705	-3.91	2020	20221228	9.41	2220	0.00	20240102	2185	1.14	20240103	2300	-3.91	20230705	2020	9.41	20230313	0.00	N	418210	100	3 억		1126	N	N	0	N	00	N
106	20240103	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	6730755	3060	33.56	2195	2220	2185	2850	1540	2195	2199.59	0.03	0	-734	2228	2211	2203	2186	2178	2207	2182	4	655	100	1530	5	1	3660000	81	315.00	1.17	12	0.08	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2220	0.00	20240102	2185	0.92	20240103	2300	-4.13	20230705	2020	9.16	20230313	0.00	N	418210	100	3 억		1126	N	N	0	N	00	N
107	20240103	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	5912365	2689	29.49	2195	2220	2185	2850	1540	2195	2198.72	0.03	0	-430	2228	2211	2203	2186	2178	2207	2182	4	655	100	1530	5	1	3660000	81	315.00	1.17	12	0.07	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2220	0.00	20240102	2185	0.92	20240103	2300	-4.13	20230705	2020	9.16	20230313	0.00	N	418210	100	3 억		1126	N	N	0	N	00	N
108	20240103	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	5228790	2379	26.09	2195	2220	2185	2850	1540	2195	2197.89	0.03	0	-150	2228	2211	2203	2186	2178	2207	2182	4	655	100	1530	5	1	3660000	81	315.00	1.17	12	0.06	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2220	0.00	20240102	2185	0.92	20240103	2300	-4.13	20230705	2020	9.16	20230313	0.00	N	418210	100	3 억		1126	N	N	0	N	00	N
109	20240103	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	3003015	1372	15.05	2195	2195	2185	2850	1540	2195	2188.79	0.03	0	10	2228	2211	2203	2186	2178	2207	2182	4	655	100	1530	5	1	3660000	80	312.14	1.16	12	0.04	7.00	1887.00	2300	20230705	-5.00	2020	20221228	8.17	2220	-1.58	20240102	2185	0.00	20240103	2300	-5.00	20230705	2020	8.17	20230313	0.00	N	418210	100	3 억		1126	N	N	0	N	00	N
110	20240102	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	20176370	9118	77.17	2215	2220	2195	2865	1545	2205	2212.81	0.03	0	46	2238	2221	2208	2191	2178	2215	2185	4	660	100	1540	5	1	3660000	80	313.57	1.16	12	0.25	7.00	1887.00	2300	20230705	-4.57	2020	20221228	8.66	2220	-1.13	20240102	2195	0.00	20240102	2300	-4.57	20230705	2020	8.66	20230102	0.00	N	418210	100	3 억		1080	N	N	0	N	00	N
111	20240102	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	18419970	8318	70.40	2215	2220	2210	2865	1545	2205	2214.47	0.03	0	-27	2238	2221	2208	2191	2178	2215	2185	4	660	100	1540	5	1	3660000	81	316.43	1.17	12	0.23	7.00	1887.00	2300	20230705	-3.70	2020	20221228	9.65	2220	-0.23	20240102	2210	0.23	20240102	2300	-3.70	20230705	2020	9.65	20230102	0.00	N	418210	100	3 억		1080	N	N	0	N	00	N
112	20240102	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	6434605	2907	24.60	2215	2220	2210	2865	1545	2205	2213.49	0.03	0	14	2238	2221	2208	2191	2178	2215	2185	4	660	100	1540	5	1	3660000	81	316.43	1.17	12	0.08	7.00	1887.00	2300	20230705	-3.70	2020	20221228	9.65	2220	-0.23	20240102	2210	0.23	20240102	2300	-3.70	20230705	2020	9.65	20230102	0.00	N	418210	100	3 억		1080	N	N	0	N	00	N
113	20240102	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	6414670	2898	24.53	2215	2220	2210	2865	1545	2205	2213.48	0.03	0	14	2238	2221	2208	2191	2178	2215	2185	4	660	100	1540	5	1	3660000	81	316.43	1.17	12	0.08	7.00	1887.00	2300	20230705	-3.70	2020	20221228	9.65	2220	-0.23	20240102	2210	0.23	20240102	2300	-3.70	20230705	2020	9.65	20230102	0.00	N	418210	100	3 억		1080	N	N	0	N	00	N
114	20240102	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	6348315	2868	24.27	2215	2220	2210	2865	1545	2205	2213.50	0.03	0	-3	2238	2221	2208	2191	2178	2215	2185	4	660	100	1540	5	1	3660000	81	317.14	1.18	12	0.08	7.00	1887.00	2300	20230705	-3.48	2020	20221228	9.90	2220	0.00	20240102	2210	0.45	20240102	2300	-3.48	20230705	2020	9.90	20230102	0.00	N	418210	100	3 억		1080	N	N	0	N	00	N
115	20240102	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	2353675	1065	9.01	2215	2220	2210	2865	1545	2205	2210.02	0.03	0	-1	2238	2221	2208	2191	2178	2215	2185	4	660	100	1540	5	1	3660000	81	315.71	1.17	12	0.03	7.00	1887.00	2300	20230705	-3.91	2020	20221228	9.41	2220	-0.45	20240102	2210	0.00	20240102	2300	-3.91	20230705	2020	9.41	20230102	0.00	N	418210	100	3 억		1080	N	N	0	N	00	N
116	20240102	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	11075	5	0.04	2215	2220	2210	2865	1545	2205	2215.00	0.03	0	0	2238	2221	2208	2191	2178	2215	2185	4	660	100	1540	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	2020	20221228	9.41	2220	-0.45	20240102	2210	0.00	20240102	2300	-3.91	20230705	2020	9.41	20230102	0.00	N	418210	100	3 억		1080	N	N	0	N	00	N
117	20240102	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.03	0	0	2238	2221	2208	2191	2178	2215	2185	4	660	100	1540	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	0	0.00	0	0	0.00	0	2300	-4.13	20230705	2020	9.16	20230102	0.00	N	418210	100	3 억		1080	N	N	0	N	00	N