KissMeData/397880/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	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	165	2	4.24	425144565	105732	106.82	3890	4100	3880	5050	2725	3890	4020.96	2.17	0	20096	4023	3956	3873	3806	3723	3990	3840	4	1160	100	2720	5	1	4440000	180	311.92	2.07	12	2.38	13.00	1958.00	4360	20240115	-7.00	1949	20230118	108.06	4360	-7.00	20240115	2805	44.56	20240103	4360	-7.00	20240115	2030	99.75	20230125	0.70	N	397880	100	4 억		96520	N	N	0	N	00	N
3	20240123	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	175	2	4.50	403329750	100362	101.40	3890	4100	3880	5050	2725	3890	4018.75	2.17	0	19981	4023	3956	3873	3806	3723	3990	3840	4	1160	100	2720	5	1	4440000	180	312.69	2.08	12	2.26	13.00	1958.00	4360	20240115	-6.77	1949	20230118	108.57	4360	-6.77	20240115	2805	44.92	20240103	4360	-6.77	20240115	2030	100.25	20230125	0.70	N	397880	100	4 억		96520	N	N	0	N	00	N
4	20240123	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	130	2	3.34	183325530	46073	46.55	3890	4025	3880	5050	2725	3890	3979.02	2.17	0	7410	4023	3956	3873	3806	3723	3990	3840	4	1160	100	2720	5	1	4440000	178	309.23	2.05	12	1.04	13.00	1958.00	4360	20240115	-7.80	1949	20230118	106.26	4360	-7.80	20240115	2805	43.32	20240103	4360	-7.80	20240115	2030	98.03	20230125	0.70	N	397880	100	4 억		96520	N	N	0	N	00	N
5	20240123	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	10	2	0.26	22337540	5733	5.79	3890	3920	3880	5050	2725	3890	3896.31	2.17	0	-1205	4023	3956	3873	3806	3723	3990	3840	4	1160	100	2720	5	1	4440000	173	300.00	1.99	12	0.13	13.00	1958.00	4360	20240115	-10.55	1949	20230118	100.10	4360	-10.55	20240115	2805	39.04	20240103	4360	-10.55	20240115	2030	92.12	20230125	0.70	N	397880	100	4 억		96520	N	N	0	N	00	N
6	20240119	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	40	2	1.04	1004176730	255580	168.28	3870	4045	3840	5010	2705	3860	3929.09	1.93	0	-2473	4043	3951	3768	3676	3493	3997	3722	4	1150	100	2700	5	1	4440000	173	300.00	1.99	12	5.76	13.00	1958.00	4360	20240115	-10.55	1949	20230118	100.10	4360	-10.55	20240115	2805	39.04	20240103	4360	-10.55	20240115	2030	92.12	20230125	0.70	N	397880	100	4 억		85822	N	N	0	N	00	N
7	20240119	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	100	2	2.59	961694540	244716	161.13	3870	4045	3840	5010	2705	3860	3929.84	1.93	0	-3993	4043	3951	3768	3676	3493	3997	3722	4	1150	100	2700	5	1	4440000	176	304.62	2.02	12	5.51	13.00	1958.00	4360	20240115	-9.17	1949	20230118	103.18	4360	-9.17	20240115	2805	41.18	20240103	4360	-9.17	20240115	2030	95.07	20230125	0.70	N	397880	100	4 억		85822	N	N	0	N	00	N
8	20240119	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	100	2	2.59	903749310	230031	151.46	3870	4045	3840	5010	2705	3860	3928.82	1.93	0	-4490	4043	3951	3768	3676	3493	3997	3722	4	1150	100	2700	5	1	4440000	176	304.62	2.02	12	5.18	13.00	1958.00	4360	20240115	-9.17	1949	20230118	103.18	4360	-9.17	20240115	2805	41.18	20240103	4360	-9.17	20240115	2030	95.07	20230125	0.70	N	397880	100	4 억		85822	N	N	0	N	00	N
9	20240119	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	50	2	1.30	745164250	189859	125.01	3870	4045	3840	5010	2705	3860	3924.83	1.93	0	-8893	4043	3951	3768	3676	3493	3997	3722	4	1150	100	2700	5	1	4440000	174	300.77	2.00	12	4.28	13.00	1958.00	4360	20240115	-10.32	1949	20230118	100.62	4360	-10.32	20240115	2805	39.39	20240103	4360	-10.32	20240115	2030	92.61	20230125	0.70	N	397880	100	4 억		85822	N	N	0	N	00	N
10	20240119	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	20	2	0.52	660355645	168054	110.65	3870	4045	3840	5010	2705	3860	3929.43	1.93	0	-2794	4043	3951	3768	3676	3493	3997	3722	4	1150	100	2700	5	1	4440000	172	298.46	1.98	12	3.79	13.00	1958.00	4360	20240115	-11.01	1949	20230118	99.08	4360	-11.01	20240115	2805	38.32	20240103	4360	-11.01	20240115	2030	91.13	20230125	0.70	N	397880	100	4 억		85822	N	N	0	N	00	N
11	20240119	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	45	2	1.17	601951105	153086	100.80	3870	4045	3840	5010	2705	3860	3932.11	1.93	0	4797	4043	3951	3768	3676	3493	3997	3722	4	1150	100	2700	5	1	4440000	173	300.38	1.99	12	3.45	13.00	1958.00	4360	20240115	-10.44	1949	20230118	100.36	4360	-10.44	20240115	2805	39.22	20240103	4360	-10.44	20240115	2030	92.36	20230125	0.70	N	397880	100	4 억		85822	N	N	0	N	00	N
12	20240119	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	80	2	2.07	544617890	138450	91.16	3870	4045	3840	5010	2705	3860	3933.68	1.93	0	6900	4043	3951	3768	3676	3493	3997	3722	4	1150	100	2700	5	1	4440000	175	303.08	2.01	12	3.12	13.00	1958.00	4360	20240115	-9.63	1949	20230118	102.15	4360	-9.63	20240115	2805	40.46	20240103	4360	-9.63	20240115	2030	94.09	20230125	0.70	N	397880	100	4 억		85822	N	N	0	N	00	N
13	20240119	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	140	2	3.63	135680385	34358	22.62	3870	4020	3870	5010	2705	3860	3949.02	1.93	0	2494	4043	3951	3768	3676	3493	3997	3722	4	1150	100	2700	5	1	4440000	178	307.69	2.04	12	0.77	13.00	1958.00	4360	20240115	-8.26	1949	20230118	105.23	4360	-8.26	20240115	2805	42.60	20240103	4360	-8.26	20240115	2030	97.04	20230125	0.70	N	397880	100	4 억		85822	N	N	0	N	00	N
14	20240118	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	250	2	6.93	562483025	149795	143.90	3600	3860	3585	4690	2530	3610	3745.79	1.91	0	-576	3913	3761	3648	3496	3383	3705	3440	4	1080	100	2520	5	1	4440000	171	296.92	1.97	12	3.37	13.00	1958.00	4360	20240115	-11.47	1949	20230118	98.05	4360	-11.47	20240115	2805	37.61	20240103	4360	-11.47	20240115	2025	90.62	20230118	0.72	N	397880	100	4 억		84816	N	N	0	N	00	N
15	20240118	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	230	2	6.37	441194600	118336	113.68	3600	3840	3585	4690	2530	3610	3728.32	1.91	0	-3342	3913	3761	3648	3496	3383	3705	3440	4	1080	100	2520	5	1	4440000	170	295.38	1.96	12	2.67	13.00	1958.00	4360	20240115	-11.93	1949	20230118	97.02	4360	-11.93	20240115	2805	36.90	20240103	4360	-11.93	20240115	2025	89.63	20230118	0.72	N	397880	100	4 억		84816	N	N	0	N	00	N
16	20240118	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3710	100	2	2.77	215130995	58703	56.39	3600	3750	3585	4690	2530	3610	3664.74	1.91	0	-3170	3913	3761	3648	3496	3383	3705	3440	4	1080	100	2520	5	1	4440000	165	285.38	1.89	12	1.32	13.00	1958.00	4360	20240115	-14.91	1949	20230118	90.35	4360	-14.91	20240115	2805	32.26	20240103	4360	-14.91	20240115	2025	83.21	20230118	0.72	N	397880	100	4 억		84816	N	N	0	N	00	N
17	20240118	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	3655	45	2	1.25	156615745	42936	41.25	3600	3695	3585	4690	2530	3610	3647.66	1.91	0	-8181	3913	3761	3648	3496	3383	3705	3440	4	1080	100	2520	5	1	4440000	162	281.15	1.87	12	0.97	13.00	1958.00	4360	20240115	-16.17	1949	20230118	87.53	4360	-16.17	20240115	2805	30.30	20240103	4360	-16.17	20240115	2025	80.49	20230118	0.72	N	397880	100	4 억		84816	N	N	0	N	00	N
18	20240118	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3685	75	2	2.08	140382225	38512	37.00	3600	3695	3585	4690	2530	3610	3645.16	1.91	0	-7559	3913	3761	3648	3496	3383	3705	3440	4	1080	100	2520	5	1	4440000	164	283.46	1.88	12	0.87	13.00	1958.00	4360	20240115	-15.48	1949	20230118	89.07	4360	-15.48	20240115	2805	31.37	20240103	4360	-15.48	20240115	2025	81.98	20230118	0.72	N	397880	100	4 억		84816	N	N	0	N	00	N
19	20240118	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3685	75	2	2.08	127817500	35074	33.69	3600	3695	3585	4690	2530	3610	3644.22	1.91	0	-7490	3913	3761	3648	3496	3383	3705	3440	4	1080	100	2520	5	1	4440000	164	283.46	1.88	12	0.79	13.00	1958.00	4360	20240115	-15.48	1949	20230118	89.07	4360	-15.48	20240115	2805	31.37	20240103	4360	-15.48	20240115	2025	81.98	20230118	0.72	N	397880	100	4 억		84816	N	N	0	N	00	N
20	20240118	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3670	60	2	1.66	52029890	14343	13.78	3600	3680	3585	4690	2530	3610	3627.55	1.91	0	-8766	3913	3761	3648	3496	3383	3705	3440	4	1080	100	2520	5	1	4440000	163	282.31	1.87	12	0.32	13.00	1958.00	4360	20240115	-15.83	1949	20230118	88.30	4360	-15.83	20240115	2805	30.84	20240103	4360	-15.83	20240115	2025	81.23	20230118	0.72	N	397880	100	4 억		84816	N	N	0	N	00	N
21	20240118	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3600	-10	5	-0.28	9464510	2628	2.52	3600	3660	3585	4690	2530	3610	3601.41	1.91	0	-190	3913	3761	3648	3496	3383	3705	3440	4	1080	100	2520	5	1	4440000	160	276.92	1.84	12	0.06	13.00	1958.00	4360	20240115	-17.43	1949	20230118	84.71	4360	-17.43	20240115	2805	28.34	20240103	4360	-17.43	20240115	2025	77.78	20230118	0.72	N	397880	100	4 억		84816	N	N	0	N	00	N
22	20240117	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	-25	5	-0.69	380666675	103941	51.47	3655	3800	3535	4725	2545	3635	3662.61	2.02	0	-531	3978	3806	3623	3451	3268	3715	3360	4	1090	100	2540	5	1	4440000	160	277.69	1.84	12	2.34	13.00	1958.00	4360	20240115	-17.20	1949	20230118	85.22	4360	-17.20	20240115	2805	28.70	20240103	4360	-17.20	20240115	2025	78.27	20230118	0.72	N	397880	100	4 억		89575	N	N	0	N	00	N
23	20240117	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	-70	5	-1.93	368895240	100664	49.85	3655	3800	3535	4725	2545	3635	3664.62	2.02	0	-903	3978	3806	3623	3451	3268	3715	3360	4	1090	100	2540	5	1	4440000	158	274.23	1.82	12	2.27	13.00	1958.00	4360	20240115	-18.23	1949	20230118	82.91	4360	-18.23	20240115	2805	27.09	20240103	4360	-18.23	20240115	2025	76.05	20230118	0.72	N	397880	100	4 억		89575	N	N	0	N	00	N
24	20240117	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3575	-60	5	-1.65	354356390	96593	47.83	3655	3800	3535	4725	2545	3635	3668.55	2.02	0	-864	3978	3806	3623	3451	3268	3715	3360	4	1090	100	2540	5	1	4440000	159	275.00	1.83	12	2.18	13.00	1958.00	4360	20240115	-18.00	1949	20230118	83.43	4360	-18.00	20240115	2805	27.45	20240103	4360	-18.00	20240115	2025	76.54	20230118	0.72	N	397880	100	4 억		89575	N	N	0	N	00	N
25	20240117	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	-70	5	-1.93	330347225	89878	44.50	3655	3800	3535	4725	2545	3635	3675.51	2.02	0	-592	3978	3806	3623	3451	3268	3715	3360	4	1090	100	2540	5	1	4440000	158	274.23	1.82	12	2.02	13.00	1958.00	4360	20240115	-18.23	1949	20230118	82.91	4360	-18.23	20240115	2805	27.09	20240103	4360	-18.23	20240115	2025	76.05	20230118	0.72	N	397880	100	4 억		89575	N	N	0	N	00	N
26	20240117	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3615	-20	5	-0.55	280329985	75859	37.56	3655	3800	3580	4725	2545	3635	3695.41	2.02	0	-173	3978	3806	3623	3451	3268	3715	3360	4	1090	100	2540	5	1	4440000	161	278.08	1.85	12	1.71	13.00	1958.00	4360	20240115	-17.09	1949	20230118	85.48	4360	-17.09	20240115	2805	28.88	20240103	4360	-17.09	20240115	2025	78.52	20230118	0.72	N	397880	100	4 억		89575	N	N	0	N	00	N
27	20240117	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3625	-10	5	-0.28	253493730	68420	33.88	3655	3800	3605	4725	2545	3635	3704.97	2.02	0	900	3978	3806	3623	3451	3268	3715	3360	4	1090	100	2540	5	1	4440000	161	278.85	1.85	12	1.54	13.00	1958.00	4360	20240115	-16.86	1949	20230118	85.99	4360	-16.86	20240115	2805	29.23	20240103	4360	-16.86	20240115	2025	79.01	20230118	0.72	N	397880	100	4 억		89575	N	N	0	N	00	N
28	20240117	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3675	40	2	1.10	201360095	54149	26.81	3655	3800	3605	4725	2545	3635	3718.63	2.02	0	548	3978	3806	3623	3451	3268	3715	3360	4	1090	100	2540	5	1	4440000	163	282.69	1.88	12	1.22	13.00	1958.00	4360	20240115	-15.71	1949	20230118	88.56	4360	-15.71	20240115	2805	31.02	20240103	4360	-15.71	20240115	2025	81.48	20230118	0.72	N	397880	100	4 억		89575	N	N	0	N	00	N
29	20240117	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	-15	5	-0.41	31104970	8594	4.26	3655	3695	3605	4725	2545	3635	3619.38	2.02	0	3314	3978	3806	3623	3451	3268	3715	3360	4	1090	100	2540	5	1	4440000	161	278.46	1.85	12	0.19	13.00	1958.00	4360	20240115	-16.97	1949	20230118	85.74	4360	-16.97	20240115	2805	29.06	20240103	4360	-16.97	20240115	2025	78.77	20230118	0.72	N	397880	100	4 억		89575	N	N	0	N	00	N
30	20240116	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	-170	5	-4.47	725967155	201942	67.19	3790	3795	3440	4945	2665	3805	3594.92	2.31	0	-13878	4575	4190	3975	3590	3375	4082	3482	4	1140	100	2660	5	1	4440000	161	279.62	1.86	12	4.55	13.00	1958.00	4360	20240115	-16.63	1949	20230118	86.51	4360	-16.63	20240115	2805	29.59	20240103	4360	-16.63	20240115	2025	79.51	20230118	0.86	N	397880	100	4 억		102615	N	N	0	N	00	N
31	20240116	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3595	-210	5	-5.52	716266680	199265	66.30	3790	3795	3440	4945	2665	3805	3594.54	2.31	0	-12572	4575	4190	3975	3590	3375	4082	3482	4	1140	100	2660	5	1	4440000	160	276.54	1.84	12	4.49	13.00	1958.00	4360	20240115	-17.55	1949	20230118	84.45	4360	-17.55	20240115	2805	28.16	20240103	4360	-17.55	20240115	2025	77.53	20230118	0.86	N	397880	100	4 억		102615	N	N	0	N	00	N
32	20240116	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	-265	5	-6.96	688755810	191545	63.74	3790	3795	3440	4945	2665	3805	3595.79	2.31	0	-11965	4575	4190	3975	3590	3375	4082	3482	4	1140	100	2660	5	1	4440000	157	272.31	1.81	12	4.31	13.00	1958.00	4360	20240115	-18.81	1949	20230118	81.63	4360	-18.81	20240115	2805	26.20	20240103	4360	-18.81	20240115	2025	74.81	20230118	0.86	N	397880	100	4 억		102615	N	N	0	N	00	N
33	20240116	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3500	-305	5	-8.02	553486900	152616	50.78	3790	3795	3500	4945	2665	3805	3626.66	2.31	0	-12323	4575	4190	3975	3590	3375	4082	3482	4	1140	100	2660	5	1	4440000	155	269.23	1.79	12	3.44	13.00	1958.00	4360	20240115	-19.72	1949	20230118	79.58	4360	-19.72	20240115	2805	24.78	20240103	4360	-19.72	20240115	2025	72.84	20230118	0.86	N	397880	100	4 억		102615	N	N	0	N	00	N
34	20240116	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3570	-235	5	-6.18	468962290	128711	42.83	3790	3795	3550	4945	2665	3805	3643.53	2.31	0	-3108	4575	4190	3975	3590	3375	4082	3482	4	1140	100	2660	5	1	4440000	159	274.62	1.82	12	2.90	13.00	1958.00	4360	20240115	-18.12	1949	20230118	83.17	4360	-18.12	20240115	2805	27.27	20240103	4360	-18.12	20240115	2025	76.30	20230118	0.86	N	397880	100	4 억		102615	N	N	0	N	00	N
35	20240116	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3645	-160	5	-4.20	426500970	116869	38.89	3790	3795	3565	4945	2665	3805	3649.39	2.31	0	-2715	4575	4190	3975	3590	3375	4082	3482	4	1140	100	2660	5	1	4440000	162	280.38	1.86	12	2.63	13.00	1958.00	4360	20240115	-16.40	1949	20230118	87.02	4360	-16.40	20240115	2805	29.95	20240103	4360	-16.40	20240115	2025	80.00	20230118	0.86	N	397880	100	4 억		102615	N	N	0	N	00	N
36	20240116	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3580	-225	5	-5.91	385015515	105358	35.06	3790	3795	3565	4945	2665	3805	3654.35	2.31	0	-87	4575	4190	3975	3590	3375	4082	3482	4	1140	100	2660	5	1	4440000	159	275.38	1.83	12	2.37	13.00	1958.00	4360	20240115	-17.89	1949	20230118	83.68	4360	-17.89	20240115	2805	27.63	20240103	4360	-17.89	20240115	2025	76.79	20230118	0.86	N	397880	100	4 억		102615	N	N	0	N	00	N
37	20240116	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	3730	-75	5	-1.97	129876860	34910	11.62	3790	3795	3655	4945	2665	3805	3720.33	2.31	0	729	4575	4190	3975	3590	3375	4082	3482	4	1140	100	2660	5	1	4440000	166	286.92	1.91	12	0.79	13.00	1958.00	4360	20240115	-14.45	1949	20230118	91.38	4360	-14.45	20240115	2805	32.98	20240103	4360	-14.45	20240115	2025	84.20	20230118	0.86	N	397880	100	4 억		102615	N	N	0	N	00	N
38	20240115	161218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3805	-220	5	-5.47	1210219475	298785	53.70	4035	4360	3760	5230	2820	4025	4050.84	2.25	0	475	4425	4225	3880	3680	3335	4325	3780	4	1205	100	2810	5	1	4440000	169	292.69	1.94	12	6.73	13.00	1958.00	4360	20240115	-12.73	1944	20230109	95.73	4360	-12.73	20240115	2805	35.65	20240103	4360	-12.73	20240115	2025	87.90	20230118	0.81	N	397880	100	4 억		99853	N	N	0	N	00	N
39	20240115	151219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3760	-265	5	-6.58	1193529560	294392	52.91	4035	4360	3760	5230	2820	4025	4054.22	2.25	0	769	4425	4225	3880	3680	3335	4325	3780	4	1205	100	2810	5	1	4440000	167	289.23	1.92	12	6.63	13.00	1958.00	4360	20240115	-13.76	1944	20230109	93.42	4360	-13.76	20240115	2805	34.05	20240103	4360	-13.76	20240115	2025	85.68	20230118	0.81	N	397880	100	4 억		99853	N	N	0	N	00	N
40	20240115	141219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3915	-110	5	-2.73	965008215	234509	42.15	4035	4360	3840	5230	2820	4025	4115.02	2.25	0	-8374	4425	4225	3880	3680	3335	4325	3780	4	1205	100	2810	5	1	4440000	174	301.15	2.00	12	5.28	13.00	1958.00	4360	20240115	-10.21	1944	20230109	101.39	4360	-10.21	20240115	2805	39.57	20240103	4360	-10.21	20240115	2025	93.33	20230118	0.81	N	397880	100	4 억		99853	N	N	0	N	00	N
41	20240115	131219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4130	105	2	2.61	765732100	184498	33.16	4035	4360	4020	5230	2820	4025	4150.35	2.25	0	617	4425	4225	3880	3680	3335	4325	3780	4	1205	100	2810	5	1	4440000	183	317.69	2.11	12	4.16	13.00	1958.00	4360	20240115	-5.28	1944	20230109	112.45	4360	-5.28	20240115	2805	47.24	20240103	4360	-5.28	20240115	2025	103.95	20230118	0.81	N	397880	100	4 억		99853	N	N	0	N	00	N
42	20240115	121219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4155	130	2	3.23	737970475	177795	31.95	4035	4360	4020	5230	2820	4025	4150.68	2.25	0	486	4425	4225	3880	3680	3335	4325	3780	4	1205	100	2810	5	1	4440000	184	319.62	2.12	12	4.00	13.00	1958.00	4360	20240115	-4.70	1944	20230109	113.73	4360	-4.70	20240115	2805	48.13	20240103	4360	-4.70	20240115	2025	105.19	20230118	0.81	N	397880	100	4 억		99853	N	N	0	N	00	N
43	20240115	111219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4145	120	2	2.98	695404520	167479	30.10	4035	4360	4020	5230	2820	4025	4152.19	2.25	0	1194	4425	4225	3880	3680	3335	4325	3780	4	1205	100	2810	5	1	4440000	184	318.85	2.12	12	3.77	13.00	1958.00	4360	20240115	-4.93	1944	20230109	113.22	4360	-4.93	20240115	2805	47.77	20240103	4360	-4.93	20240115	2025	104.69	20230118	0.81	N	397880	100	4 억		99853	N	N	0	N	00	N
44	20240115	101214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4130	105	2	2.61	636740775	153232	27.54	4035	4360	4020	5230	2820	4025	4155.40	2.25	0	654	4425	4225	3880	3680	3335	4325	3780	4	1205	100	2810	5	1	4440000	183	317.69	2.11	12	3.45	13.00	1958.00	4360	20240115	-5.28	1944	20230109	112.45	4360	-5.28	20240115	2805	47.24	20240103	4360	-5.28	20240115	2025	103.95	20230118	0.81	N	397880	100	4 억		99853	N	N	0	N	00	N
45	20240115	091217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4030	5	2	0.12	328483435	78316	14.08	4035	4360	4025	5230	2820	4025	4194.33	2.25	0	744	4425	4225	3880	3680	3335	4325	3780	4	1205	100	2810	5	1	4440000	179	310.00	2.06	12	1.76	13.00	1958.00	4360	20240115	-7.57	1944	20230109	107.30	4360	-7.57	20240115	2805	43.67	20240103	4360	-7.57	20240115	2025	99.01	20230118	0.81	N	397880	100	4 억		99853	N	N	0	N	00	N
46	20240112	161227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4025	430	2	11.96	2143627160	552231	196.31	3600	4080	3535	4670	2520	3595	3881.61	1.90	0	28088	4035	3815	3570	3350	3105	3692	3227	4	1075	100	2510	5	1	4440000	179	309.62	2.06	12	12.44	13.00	1958.00	4080	20240112	-1.35	1939	20230106	107.58	4080	-1.35	20240112	2805	43.49	20240103	4080	-1.35	20240112	2025	98.77	20230118	0.81	N	397880	100	4 억		84454	N	N	0	N	00	N
47	20240112	151215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4040	445	2	12.38	2051919935	529449	188.21	3600	4080	3535	4670	2520	3595	3875.58	1.90	0	26334	4035	3815	3570	3350	3105	3692	3227	4	1075	100	2510	5	1	4440000	179	310.77	2.06	12	11.92	13.00	1958.00	4080	20240112	-0.98	1939	20230106	108.35	4080	-0.98	20240112	2805	44.03	20240103	4080	-0.98	20240112	2025	99.51	20230118	0.81	N	397880	100	4 억		84454	N	N	0	N	00	N
48	20240112	141214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4015	420	2	11.68	1790318590	464635	165.17	3600	4075	3535	4670	2520	3595	3853.17	1.90	0	18707	4035	3815	3570	3350	3105	3692	3227	4	1075	100	2510	5	1	4440000	178	308.85	2.05	12	10.46	13.00	1958.00	4075	20240112	-1.47	1939	20230106	107.07	4075	-1.47	20240112	2805	43.14	20240103	4075	-1.47	20240112	2025	98.27	20230118	0.81	N	397880	100	4 억		84454	N	N	0	N	00	N
49	20240112	131209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3975	380	2	10.57	1513118790	395634	140.64	3600	4070	3535	4670	2520	3595	3824.54	1.90	0	12556	4035	3815	3570	3350	3105	3692	3227	4	1075	100	2510	5	1	4440000	176	305.77	2.03	12	8.91	13.00	1958.00	4070	20240112	-2.33	1939	20230106	105.00	4070	-2.33	20240112	2805	41.71	20240103	4070	-2.33	20240112	2025	96.30	20230118	0.81	N	397880	100	4 억		84454	N	N	0	N	00	N
50	20240112	121214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3795	200	2	5.56	719678670	193607	68.83	3600	3830	3535	4670	2520	3595	3717.21	1.90	0	20011	4035	3815	3570	3350	3105	3692	3227	4	1075	100	2510	5	1	4440000	168	291.92	1.94	12	4.36	13.00	1958.00	3830	20240112	-0.91	1939	20230106	95.72	3830	-0.91	20240112	2805	35.29	20240103	3830	-0.91	20240112	2025	87.41	20230118	0.81	N	397880	100	4 억		84454	N	N	0	N	00	N
51	20240112	111209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3800	205	2	5.70	589967580	159358	56.65	3600	3820	3535	4670	2520	3595	3702.15	1.90	0	18902	4035	3815	3570	3350	3105	3692	3227	4	1075	100	2510	5	1	4440000	169	292.31	1.94	12	3.59	13.00	1958.00	3820	20240112	-0.52	1939	20230106	95.98	3820	-0.52	20240112	2805	35.47	20240103	3820	-0.52	20240112	2025	87.65	20230118	0.81	N	397880	100	4 억		84454	N	N	0	N	00	N
52	20240112	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	155	2	4.31	346169235	94709	33.67	3600	3755	3535	4670	2520	3595	3655.08	1.90	0	4628	4035	3815	3570	3350	3105	3692	3227	4	1075	100	2510	5	1	4440000	167	288.46	1.92	12	2.13	13.00	1958.00	3790	20240111	-1.06	1939	20230106	93.40	3790	-1.06	20240111	2805	33.69	20240103	3790	-1.06	20240111	2025	85.19	20230118	0.81	N	397880	100	4 억		84454	N	N	0	N	00	N
53	20240112	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	3595	0	3	0.00	68763440	19136	6.80	3600	3640	3535	4670	2520	3595	3593.41	1.90	0	-3253	4035	3815	3570	3350	3105	3692	3227	4	1075	100	2510	5	1	4440000	160	276.54	1.84	12	0.43	13.00	1958.00	3790	20240111	-5.15	1939	20230106	85.40	3790	-5.15	20240111	2805	28.16	20240103	3790	-5.15	20240111	2025	77.53	20230118	0.81	N	397880	100	4 억		84454	N	N	0	N	00	N
54	20240111	161202	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3595	-60	5	-1.64	989717800	278831	112.25	3690	3790	3325	4750	2560	3655	3549.22	1.82	0	169	3831	3742	3581	3492	3331	3787	3537	4	1095	100	2550	5	1	4440000	160	276.54	1.84	12	6.28	13.00	1958.00	3790	20240111	-5.15	1939	20230105	85.40	3790	-5.15	20240111	2805	28.16	20240103	3790	-5.15	20240111	2025	77.53	20230118	0.81	N	397880	100	4 억		80793	N	N	0	N	00	N
55	20240111	151211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3590	-65	5	-1.78	961182220	270867	109.05	3690	3790	3325	4750	2560	3655	3548.54	1.82	0	1425	3831	3742	3581	3492	3331	3787	3537	4	1095	100	2550	5	1	4440000	159	276.15	1.83	12	6.10	13.00	1958.00	3790	20240111	-5.28	1939	20230105	85.15	3790	-5.28	20240111	2805	27.99	20240103	3790	-5.28	20240111	2025	77.28	20230118	0.81	N	397880	100	4 억		80793	N	N	0	N	00	N
56	20240111	141206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3580	-75	5	-2.05	881445395	248588	100.08	3690	3790	3325	4750	2560	3655	3545.81	1.82	0	2586	3831	3742	3581	3492	3331	3787	3537	4	1095	100	2550	5	1	4440000	159	275.38	1.83	12	5.60	13.00	1958.00	3790	20240111	-5.54	1939	20230105	84.63	3790	-5.54	20240111	2805	27.63	20240103	3790	-5.54	20240111	2025	76.79	20230118	0.81	N	397880	100	4 억		80793	N	N	0	N	00	N
57	20240111	131205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3525	-130	5	-3.56	772776595	217923	87.73	3690	3790	3325	4750	2560	3655	3546.10	1.82	0	-3929	3831	3742	3581	3492	3331	3787	3537	4	1095	100	2550	5	1	4440000	157	271.15	1.80	12	4.91	13.00	1958.00	3790	20240111	-6.99	1939	20230105	81.79	3790	-6.99	20240111	2805	25.67	20240103	3790	-6.99	20240111	2025	74.07	20230118	0.81	N	397880	100	4 억		80793	N	N	0	N	00	N
58	20240111	121206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3545	-110	5	-3.01	727566905	205004	82.53	3690	3790	3325	4750	2560	3655	3549.04	1.82	0	-2180	3831	3742	3581	3492	3331	3787	3537	4	1095	100	2550	5	1	4440000	157	272.69	1.81	12	4.62	13.00	1958.00	3790	20240111	-6.46	1939	20230105	82.83	3790	-6.46	20240111	2805	26.38	20240103	3790	-6.46	20240111	2025	75.06	20230118	0.81	N	397880	100	4 억		80793	N	N	0	N	00	N
59	20240111	111207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3520	-135	5	-3.69	617876765	174009	70.05	3690	3790	3325	4750	2560	3655	3550.83	1.82	0	4141	3831	3742	3581	3492	3331	3787	3537	4	1095	100	2550	5	1	4440000	156	270.77	1.80	12	3.92	13.00	1958.00	3790	20240111	-7.12	1939	20230105	81.54	3790	-7.12	20240111	2805	25.49	20240103	3790	-7.12	20240111	2025	73.83	20230118	0.81	N	397880	100	4 억		80793	N	N	0	N	00	N
60	20240111	101205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3475	-180	5	-4.92	547706780	153992	61.99	3690	3790	3325	4750	2560	3655	3556.72	1.82	0	2149	3831	3742	3581	3492	3331	3787	3537	4	1095	100	2550	5	1	4440000	154	267.31	1.77	12	3.47	13.00	1958.00	3790	20240111	-8.31	1939	20230105	79.22	3790	-8.31	20240111	2805	23.89	20240103	3790	-8.31	20240111	2025	71.60	20230118	0.81	N	397880	100	4 억		80793	N	N	0	N	00	N
61	20240111	091206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3690	35	2	0.96	192062340	51684	20.81	3690	3790	3630	4750	2560	3655	3716.09	1.82	0	6273	3831	3742	3581	3492	3331	3787	3537	4	1095	100	2550	5	1	4440000	164	283.85	1.88	12	1.16	13.00	1958.00	3790	20240111	-2.64	1939	20230105	90.30	3790	-2.64	20240111	2805	31.55	20240103	3790	-2.64	20240111	2025	82.22	20230118	0.81	N	397880	100	4 억		80793	N	N	0	N	00	N
62	20240110	161201	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3655	75	2	2.09	863513485	243259	197.17	3550	3670	3420	4650	2510	3580	3549.65	2.04	0	-9798	3696	3637	3526	3467	3356	3667	3497	4	1070	100	2500	5	1	4440000	162	281.15	1.87	12	5.48	13.00	1958.00	3670	20240110	-0.41	1935	20230104	88.89	3670	-0.41	20240110	2805	30.30	20240103	3670	-0.41	20240110	2025	80.49	20230118	1.04	N	397880	100	4 억		90366	N	N	0	N	01	N
63	20240110	151204	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3605	25	2	0.70	751584680	212514	172.25	3550	3670	3420	4650	2510	3580	3536.64	2.04	0	-2782	3696	3637	3526	3467	3356	3667	3497	4	1070	100	2500	5	1	4440000	160	277.31	1.84	12	4.79	13.00	1958.00	3670	20240110	-1.77	1935	20230104	86.30	3670	-1.77	20240110	2805	28.52	20240103	3670	-1.77	20240110	2025	78.02	20230118	1.04	N	397880	100	4 억		90366	N	N	0	N	01	N
64	20240110	141205	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3530	-50	5	-1.40	588727150	167147	135.48	3550	3625	3420	4650	2510	3580	3522.21	2.04	0	-7248	3696	3637	3526	3467	3356	3667	3497	4	1070	100	2500	5	1	4440000	157	271.54	1.80	12	3.76	13.00	1958.00	3625	20240110	-2.62	1935	20230104	82.43	3625	-2.62	20240110	2805	25.85	20240103	3625	-2.62	20240110	2025	74.32	20230118	1.04	N	397880	100	4 억		90366	N	N	0	N	01	N
65	20240110	131202	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3515	-65	5	-1.82	574854265	163219	132.30	3550	3625	3420	4650	2510	3580	3521.98	2.04	0	-7010	3696	3637	3526	3467	3356	3667	3497	4	1070	100	2500	5	1	4440000	156	270.38	1.80	12	3.68	13.00	1958.00	3625	20240110	-3.03	1935	20230104	81.65	3625	-3.03	20240110	2805	25.31	20240103	3625	-3.03	20240110	2025	73.58	20230118	1.04	N	397880	100	4 억		90366	N	N	0	N	01	N
66	20240110	121205	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3505	-75	5	-2.09	516485495	146510	118.75	3550	3625	3420	4650	2510	3580	3525.26	2.04	0	-6952	3696	3637	3526	3467	3356	3667	3497	4	1070	100	2500	5	1	4440000	156	269.62	1.79	12	3.30	13.00	1958.00	3625	20240110	-3.31	1935	20230104	81.14	3625	-3.31	20240110	2805	24.96	20240103	3625	-3.31	20240110	2025	73.09	20230118	1.04	N	397880	100	4 억		90366	N	N	0	N	01	N
67	20240110	111203	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3490	-90	5	-2.51	467711960	132535	107.43	3550	3625	3420	4650	2510	3580	3528.97	2.04	0	-4352	3696	3637	3526	3467	3356	3667	3497	4	1070	100	2500	5	1	4440000	155	268.46	1.78	12	2.99	13.00	1958.00	3625	20240110	-3.72	1935	20230104	80.36	3625	-3.72	20240110	2805	24.42	20240103	3625	-3.72	20240110	2025	72.35	20230118	1.04	N	397880	100	4 억		90366	N	N	0	N	01	N
68	20240110	101201	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3625	45	2	1.26	158623330	44708	36.24	3550	3625	3460	4650	2510	3580	3547.99	2.04	0	-3930	3696	3637	3526	3467	3356	3667	3497	4	1070	100	2500	5	1	4440000	161	278.85	1.85	12	1.01	13.00	1958.00	3625	20240110	0.00	1935	20230104	87.34	3625	0.00	20240110	2805	29.23	20240103	3625	0.00	20240110	2025	79.01	20230118	1.04	N	397880	100	4 억		90366	N	N	0	N	01	N
69	20240110	091202	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3505	-75	5	-2.09	59455105	16903	13.70	3550	3610	3460	4650	2510	3580	3517.43	2.04	0	-2439	3696	3637	3526	3467	3356	3667	3497	4	1070	100	2500	5	1	4440000	156	269.62	1.79	12	0.38	13.00	1958.00	3610	20240110	-2.91	1935	20230104	81.14	3610	-2.91	20240110	2805	24.96	20240103	3610	-2.91	20240110	2025	73.09	20230118	1.04	N	397880	100	4 억		90366	N	N	0	N	01	N
70	20240109	161159	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3580	85	2	2.43	435763920	123023	34.54	3495	3585	3415	4540	2450	3495	3542.04	1.69	0	13264	3765	3630	3365	3230	2965	3697	3297	4	1045	100	2440	5	1	4440000	159	275.38	1.83	12	2.77	13.00	1958.00	3585	20240109	-0.14	1935	20230103	85.01	3585	-0.14	20240109	2805	27.63	20240103	3585	-0.14	20240109	2020	77.23	20230109	1.04	N	397880	100	4 억		74918	N	N	0	N	01	N
71	20240109	151201	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3575	80	2	2.29	423157835	119497	33.55	3495	3585	3415	4540	2450	3495	3541.16	1.69	0	12335	3765	3630	3365	3230	2965	3697	3297	4	1045	100	2440	5	1	4440000	159	275.00	1.83	12	2.69	13.00	1958.00	3585	20240109	-0.28	1935	20230103	84.75	3585	-0.28	20240109	2805	27.45	20240103	3585	-0.28	20240109	2020	76.98	20230109	1.04	N	397880	100	4 억		74918	N	N	0	N	01	N
72	20240109	141200	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3540	45	2	1.29	370833770	104845	29.43	3495	3585	3415	4540	2450	3495	3536.97	1.69	0	13731	3765	3630	3365	3230	2965	3697	3297	4	1045	100	2440	5	1	4440000	157	272.31	1.81	12	2.36	13.00	1958.00	3585	20240109	-1.26	1935	20230103	82.95	3585	-1.26	20240109	2805	26.20	20240103	3585	-1.26	20240109	2020	75.25	20230109	1.04	N	397880	100	4 억		74918	N	N	0	N	01	N
73	20240109	131159	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3550	55	2	1.57	320458150	90652	25.45	3495	3585	3415	4540	2450	3495	3535.04	1.69	0	13539	3765	3630	3365	3230	2965	3697	3297	4	1045	100	2440	5	1	4440000	158	273.08	1.81	12	2.04	13.00	1958.00	3585	20240109	-0.98	1935	20230103	83.46	3585	-0.98	20240109	2805	26.56	20240103	3585	-0.98	20240109	2020	75.74	20230109	1.04	N	397880	100	4 억		74918	N	N	0	N	01	N
74	20240109	121210	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3540	45	2	1.29	289901335	82034	23.03	3495	3585	3415	4540	2450	3495	3533.92	1.69	0	13174	3765	3630	3365	3230	2965	3697	3297	4	1045	100	2440	5	1	4440000	157	272.31	1.81	12	1.85	13.00	1958.00	3585	20240109	-1.26	1935	20230103	82.95	3585	-1.26	20240109	2805	26.20	20240103	3585	-1.26	20240109	2020	75.25	20230109	1.04	N	397880	100	4 억		74918	N	N	0	N	01	N
75	20240109	111203	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3550	55	2	1.57	263074670	74485	20.91	3495	3585	3415	4540	2450	3495	3531.91	1.69	0	10953	3765	3630	3365	3230	2965	3697	3297	4	1045	100	2440	5	1	4440000	158	273.08	1.81	12	1.68	13.00	1958.00	3585	20240109	-0.98	1935	20230103	83.46	3585	-0.98	20240109	2805	26.56	20240103	3585	-0.98	20240109	2020	75.74	20230109	1.04	N	397880	100	4 억		74918	N	N	0	N	01	N
76	20240109	101201	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3525	30	2	0.86	190491150	53983	15.16	3495	3585	3415	4540	2450	3495	3528.72	1.69	0	9127	3765	3630	3365	3230	2965	3697	3297	4	1045	100	2440	5	1	4440000	157	271.15	1.80	12	1.22	13.00	1958.00	3585	20240109	-1.67	1935	20230103	82.17	3585	-1.67	20240109	2805	25.67	20240103	3585	-1.67	20240109	2020	74.50	20230109	1.04	N	397880	100	4 억		74918	N	N	0	N	01	N
77	20240109	091201	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3510	15	2	0.43	57572490	16520	4.64	3495	3510	3415	4540	2450	3495	3485.02	1.69	0	807	3765	3630	3365	3230	2965	3697	3297	4	1045	100	2440	5	1	4440000	156	270.00	1.79	12	0.37	13.00	1958.00	3510	20240109	0.00	1935	20230103	81.40	3510	0.00	20240109	2805	25.13	20240103	3510	0.00	20240109	2020	73.76	20230109	1.04	N	397880	100	4 억		74918	N	N	0	N	01	N
78	20240108	161157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3495	360	2	11.48	1189955180	355917	154.96	3140	3500	3100	4075	2195	3135	3343.06	1.83	0	-19390	3278	3206	3063	2991	2848	3242	3027	4	940	100	2190	5	1	4440000	155	268.85	1.78	12	8.02	13.00	1958.00	3500	20240108	-0.14	1935	20230102	80.62	3500	-0.14	20240108	2805	24.60	20240103	3500	-0.14	20240108	2020	73.02	20230109	1.04	N	397880	100	4 억		81335	N	N	0	N	00	N
79	20240108	151159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3455	320	2	10.21	1036220590	311713	135.72	3140	3460	3100	4075	2195	3135	3324.28	1.83	0	-6036	3278	3206	3063	2991	2848	3242	3027	4	940	100	2190	5	1	4440000	153	265.77	1.76	12	7.02	13.00	1958.00	3460	20240108	-0.14	1935	20230102	78.55	3460	-0.14	20240108	2805	23.17	20240103	3460	-0.14	20240108	2020	71.04	20230109	1.04	N	397880	100	4 억		81335	N	N	0	N	00	N
80	20240108	141159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3335	200	2	6.38	778460390	235936	102.72	3140	3385	3100	4075	2195	3135	3299.46	1.83	0	-4428	3278	3206	3063	2991	2848	3242	3027	4	940	100	2190	5	1	4440000	148	256.54	1.70	12	5.31	13.00	1958.00	3385	20240108	-1.48	1935	20230102	72.35	3385	-1.48	20240108	2805	18.89	20240103	3385	-1.48	20240108	2020	65.10	20230109	1.04	N	397880	100	4 억		81335	N	N	0	N	00	N
81	20240108	131158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3360	225	2	7.18	687128490	208478	90.77	3140	3385	3100	4075	2195	3135	3295.93	1.83	0	-6161	3278	3206	3063	2991	2848	3242	3027	4	940	100	2190	5	1	4440000	149	258.46	1.72	12	4.70	13.00	1958.00	3385	20240108	-0.74	1935	20230102	73.64	3385	-0.74	20240108	2805	19.79	20240103	3385	-0.74	20240108	2020	66.34	20230109	1.04	N	397880	100	4 억		81335	N	N	0	N	00	N
82	20240108	121159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3290	155	2	4.94	369535020	112707	49.07	3140	3350	3100	4075	2195	3135	3278.72	1.83	0	-9511	3278	3206	3063	2991	2848	3242	3027	4	940	100	2190	5	1	4440000	146	253.08	1.68	12	2.54	13.00	1958.00	3350	20240108	-1.79	1935	20230102	70.03	3350	-1.79	20240108	2805	17.29	20240103	3350	-1.79	20240108	2020	62.87	20230109	1.04	N	397880	100	4 억		81335	N	N	0	N	00	N
83	20240108	111200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3265	130	2	4.15	355623515	108458	47.22	3140	3350	3100	4075	2195	3135	3278.91	1.83	0	-10011	3278	3206	3063	2991	2848	3242	3027	4	940	100	2190	5	1	4440000	145	251.15	1.67	12	2.44	13.00	1958.00	3350	20240108	-2.54	1935	20230102	68.73	3350	-2.54	20240108	2805	16.40	20240103	3350	-2.54	20240108	2020	61.63	20230109	1.04	N	397880	100	4 억		81335	N	N	0	N	00	N
84	20240108	101200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3295	160	2	5.10	250666925	76539	33.32	3140	3350	3100	4075	2195	3135	3275.02	1.83	0	-8642	3278	3206	3063	2991	2848	3242	3027	4	940	100	2190	5	1	4440000	146	253.46	1.68	12	1.72	13.00	1958.00	3350	20240108	-1.64	1935	20230102	70.28	3350	-1.64	20240108	2805	17.47	20240103	3350	-1.64	20240108	2020	63.12	20230109	1.04	N	397880	100	4 억		81335	N	N	0	N	00	N
85	20240108	091156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3280	145	2	4.63	115004855	35621	15.51	3140	3300	3100	4075	2195	3135	3228.57	1.83	0	-7901	3278	3206	3063	2991	2848	3242	3027	4	940	100	2190	5	1	4440000	146	252.31	1.68	12	0.80	13.00	1958.00	3300	20240108	-0.61	1935	20230102	69.51	3300	-0.61	20240108	2805	16.93	20240103	3300	-0.61	20240108	2020	62.38	20230109	1.04	N	397880	100	4 억		81335	N	N	0	N	00	N
86	20240105	161157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3135	245	2	8.48	693996485	228682	76.16	2985	3135	2920	3755	2025	2890	3034.46	1.74	0	6716	3136	3012	2916	2792	2696	3075	2855	4	865	100	2020	5	1	4440000	139	241.15	1.60	12	5.15	13.00	1958.00	3135	20240105	0.00	1935	20221229	62.02	3135	0.00	20240105	2805	11.76	20240103	3135	0.00	20240105	2015	55.58	20230105	1.04	N	397880	100	4 억		77169	N	N	0	N	00	N
87	20240105	151158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3135	245	2	8.48	663477235	218939	72.91	2985	3135	2920	3755	2025	2890	3030.42	1.74	0	6716	3136	3012	2916	2792	2696	3075	2855	4	865	100	2020	5	1	4440000	139	241.15	1.60	12	4.93	13.00	1958.00	3135	20240105	0.00	1935	20221229	62.02	3135	0.00	20240105	2805	11.76	20240103	3135	0.00	20240105	2015	55.58	20230105	1.04	N	397880	100	4 억		77169	N	N	0	N	00	N
88	20240105	141155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3090	200	2	6.92	571865085	189490	63.11	2985	3125	2920	3755	2025	2890	3017.92	1.74	0	4782	3136	3012	2916	2792	2696	3075	2855	4	865	100	2020	5	1	4440000	137	237.69	1.58	12	4.27	13.00	1958.00	3125	20240105	-1.12	1935	20221229	59.69	3125	-1.12	20240105	2805	10.16	20240103	3125	-1.12	20240105	2015	53.35	20230105	1.04	N	397880	100	4 억		77169	N	N	0	N	00	N
89	20240105	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2980	90	2	3.11	267813210	89895	29.94	2985	3005	2920	3755	2025	2890	2979.18	1.74	0	-307	3136	3012	2916	2792	2696	3075	2855	4	865	100	2020	5	1	4440000	132	229.23	1.52	12	2.02	13.00	1958.00	3040	20231227	-1.97	1935	20221229	54.01	3040	-1.97	20240104	2805	6.24	20240103	3040	-1.97	20231227	2015	47.89	20230105	1.04	N	397880	100	4 억		77169	N	N	0	N	00	N
90	20240105	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	100	2	3.46	242219450	81325	27.08	2985	3005	2920	3755	2025	2890	2978.41	1.74	0	-271	3136	3012	2916	2792	2696	3075	2855	4	865	100	2020	5	1	4440000	133	230.00	1.53	12	1.83	13.00	1958.00	3040	20231227	-1.64	1935	20221229	54.52	3040	-1.64	20240104	2805	6.60	20240103	3040	-1.64	20231227	2015	48.39	20230105	1.04	N	397880	100	4 억		77169	N	N	0	N	00	N
91	20240105	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	110	2	3.81	209912575	70532	23.49	2985	3005	2920	3755	2025	2890	2976.13	1.74	0	-647	3136	3012	2916	2792	2696	3075	2855	4	865	100	2020	5	1	4440000	133	230.77	1.53	12	1.59	13.00	1958.00	3040	20231227	-1.32	1935	20221229	55.04	3040	-1.32	20240104	2805	6.95	20240103	3040	-1.32	20231227	2015	48.88	20230105	1.04	N	397880	100	4 억		77169	N	N	0	N	00	N
92	20240105	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2980	90	2	3.11	131008790	44060	14.67	2985	3000	2920	3755	2025	2890	2973.42	1.74	0	-824	3136	3012	2916	2792	2696	3075	2855	4	865	100	2020	5	1	4440000	132	229.23	1.52	12	0.99	13.00	1958.00	3040	20231227	-1.97	1935	20221229	54.01	3040	-1.97	20240104	2805	6.24	20240103	3040	-1.97	20231227	2015	47.89	20230105	1.04	N	397880	100	4 억		77169	N	N	0	N	00	N
93	20240105	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	60	2	2.08	30711670	10362	3.45	2985	2995	2920	3755	2025	2890	2963.87	1.74	0	-1938	3136	3012	2916	2792	2696	3075	2855	4	865	100	2020	5	1	4440000	131	226.92	1.51	12	0.23	13.00	1958.00	3040	20231227	-2.96	1935	20221229	52.45	3040	-2.96	20240104	2805	5.17	20240103	3040	-2.96	20231227	2015	46.40	20230105	1.04	N	397880	100	4 억		77169	N	N	0	N	00	N
94	20240104	161151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2890	15	2	0.52	882032560	298707	421.83	2820	3040	2820	3735	2015	2875	2952.97	1.27	0	27361	3008	2941	2873	2806	2738	2907	2772	4	860	100	2010	5	1	4440000	128	222.31	1.48	12	6.73	13.00	1958.00	3040	20231227	-4.93	1925	20221228	50.13	3040	-4.93	20240104	2805	3.03	20240103	3040	-4.93	20231227	2010	43.78	20230104	1.04	N	397880	100	4 억		56338	N	N	0	N	00	N
95	20240104	151154	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2880	5	2	0.17	850690790	287869	406.53	2820	3040	2820	3735	2015	2875	2955.13	1.27	0	28090	3008	2941	2873	2806	2738	2907	2772	4	860	100	2010	5	1	4440000	128	221.54	1.47	12	6.48	13.00	1958.00	3040	20231227	-5.26	1925	20221228	49.61	3040	-5.26	20240104	2805	2.67	20240103	3040	-5.26	20231227	2010	43.28	20230104	1.04	N	397880	100	4 억		56338	N	N	0	N	00	N
96	20240104	141153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2950	75	2	2.61	726035335	244835	345.75	2820	3040	2820	3735	2015	2875	2965.41	1.27	0	26901	3008	2941	2873	2806	2738	2907	2772	4	860	100	2010	5	1	4440000	131	226.92	1.51	12	5.51	13.00	1958.00	3040	20231227	-2.96	1925	20221228	53.25	3040	-2.96	20240104	2805	5.17	20240103	3040	-2.96	20231227	2010	46.77	20230104	1.04	N	397880	100	4 억		56338	N	N	0	N	00	N
97	20240104	131153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2960	85	2	2.96	692475430	233469	329.70	2820	3040	2820	3735	2015	2875	2966.03	1.27	0	27738	3008	2941	2873	2806	2738	2907	2772	4	860	100	2010	5	1	4440000	131	227.69	1.51	12	5.26	13.00	1958.00	3040	20231227	-2.63	1925	20221228	53.77	3040	-2.63	20240104	2805	5.53	20240103	3040	-2.63	20231227	2010	47.26	20230104	1.04	N	397880	100	4 억		56338	N	N	0	N	00	N
98	20240104	121149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2970	95	2	3.30	673318650	227030	320.61	2820	3040	2820	3735	2015	2875	2965.77	1.27	0	27722	3008	2941	2873	2806	2738	2907	2772	4	860	100	2010	5	1	4440000	132	228.46	1.52	12	5.11	13.00	1958.00	3040	20231227	-2.30	1925	20221228	54.29	3040	-2.30	20240104	2805	5.88	20240103	3040	-2.30	20231227	2010	47.76	20230104	1.04	N	397880	100	4 억		56338	N	N	0	N	00	N
99	20240104	111150	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2950	75	2	2.61	585566085	197293	278.62	2820	3040	2820	3735	2015	2875	2968.00	1.27	0	25177	3008	2941	2873	2806	2738	2907	2772	4	860	100	2010	5	1	4440000	131	226.92	1.51	12	4.44	13.00	1958.00	3040	20231227	-2.96	1925	20221228	53.25	3040	-2.96	20240104	2805	5.17	20240103	3040	-2.96	20231227	2010	46.77	20230104	1.04	N	397880	100	4 억		56338	N	N	0	N	00	N
100	20240104	101148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2990	115	2	4.00	391353075	132573	187.22	2820	3040	2820	3735	2015	2875	2951.98	1.27	0	15794	3008	2941	2873	2806	2738	2907	2772	4	860	100	2010	5	1	4440000	133	230.00	1.53	12	2.99	13.00	1958.00	3040	20231227	-1.64	1925	20221228	55.32	3040	-1.64	20240104	2805	6.60	20240103	3040	-1.64	20231227	2010	48.76	20230104	1.04	N	397880	100	4 억		56338	N	N	0	N	00	N
101	20240104	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-20	5	-0.70	56295630	19954	28.18	2820	2855	2820	3735	2015	2875	2821.27	1.27	0	3212	3008	2941	2873	2806	2738	2907	2772	4	860	100	2010	5	1	4440000	127	219.62	1.46	12	0.45	13.00	1958.00	3040	20231227	-6.09	1925	20221228	48.31	2970	-3.87	20240102	2805	1.78	20240103	3040	-6.09	20231227	2010	42.04	20230104	1.04	N	397880	100	4 억		56338	N	N	0	N	00	N
102	20240103	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	-55	5	-1.88	202386690	70809	247.53	2930	2940	2805	3805	2055	2930	2857.91	1.22	0	1675	2996	2962	2936	2902	2876	2950	2890	4	875	100	2050	5	1	4440000	128	221.15	1.47	12	1.59	13.00	1958.00	3040	20231227	-5.43	1925	20221228	49.35	2970	-3.20	20240102	2805	2.50	20240103	3040	-5.43	20231227	2010	43.03	20230103	1.04	N	397880	100	4 억		54165	N	N	0	N	00	N
103	20240103	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-70	5	-2.39	191428385	66997	234.21	2930	2940	2805	3805	2055	2930	2857.27	1.22	0	2136	2996	2962	2936	2902	2876	2950	2890	4	875	100	2050	5	1	4440000	127	220.00	1.46	12	1.51	13.00	1958.00	3040	20231227	-5.92	1925	20221228	48.57	2970	-3.70	20240102	2805	1.96	20240103	3040	-5.92	20231227	2010	42.29	20230103	1.04	N	397880	100	4 억		54165	N	N	0	N	00	N
104	20240103	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-80	5	-2.73	124319035	43448	151.88	2930	2940	2805	3805	2055	2930	2861.33	1.22	0	3144	2996	2962	2936	2902	2876	2950	2890	4	875	100	2050	5	1	4440000	127	219.23	1.46	12	0.98	13.00	1958.00	3040	20231227	-6.25	1925	20221228	48.05	2970	-4.04	20240102	2805	1.60	20240103	3040	-6.25	20231227	2010	41.79	20230103	1.04	N	397880	100	4 억		54165	N	N	0	N	00	N
105	20240103	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-80	5	-2.73	113940305	39810	139.17	2930	2940	2805	3805	2055	2930	2862.10	1.22	0	3144	2996	2962	2936	2902	2876	2950	2890	4	875	100	2050	5	1	4440000	127	219.23	1.46	12	0.90	13.00	1958.00	3040	20231227	-6.25	1925	20221228	48.05	2970	-4.04	20240102	2805	1.60	20240103	3040	-6.25	20231227	2010	41.79	20230103	1.04	N	397880	100	4 억		54165	N	N	0	N	00	N
106	20240103	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-90	5	-3.07	109424590	38226	133.63	2930	2940	2805	3805	2055	2930	2862.57	1.22	0	3228	2996	2962	2936	2902	2876	2950	2890	4	875	100	2050	5	1	4440000	126	218.46	1.45	12	0.86	13.00	1958.00	3040	20231227	-6.58	1925	20221228	47.53	2970	-4.38	20240102	2805	1.25	20240103	3040	-6.58	20231227	2010	41.29	20230103	1.04	N	397880	100	4 억		54165	N	N	0	N	00	N
107	20240103	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-100	5	-3.41	86052595	30005	104.89	2930	2940	2805	3805	2055	2930	2867.94	1.22	0	3228	2996	2962	2936	2902	2876	2950	2890	4	875	100	2050	5	1	4440000	126	217.69	1.45	12	0.68	13.00	1958.00	3040	20231227	-6.91	1925	20221228	47.01	2970	-4.71	20240102	2805	0.89	20240103	3040	-6.91	20231227	2010	40.80	20230103	1.04	N	397880	100	4 억		54165	N	N	0	N	00	N
108	20240103	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-20	5	-0.68	6380630	2182	7.63	2930	2940	2910	3805	2055	2930	2924.21	1.22	0	-362	2996	2962	2936	2902	2876	2950	2890	4	875	100	2050	5	1	4440000	129	223.85	1.49	12	0.05	13.00	1958.00	3040	20231227	-4.28	1925	20221228	51.17	2970	-2.02	20240102	2910	0.00	20240103	3040	-4.28	20231227	2010	44.78	20230103	1.04	N	397880	100	4 억		54165	N	N	0	N	00	N
109	20240103	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	-10	5	-0.34	508745	174	0.61	2930	2930	2915	3805	2055	2930	2923.82	1.22	0	-59	2996	2962	2936	2902	2876	2950	2890	4	875	100	2050	5	1	4440000	130	224.62	1.49	12	0.00	13.00	1958.00	3040	20231227	-3.95	1925	20221228	51.69	2970	-1.68	20240102	2910	0.34	20240102	3040	-3.95	20231227	2010	45.27	20230103	1.04	N	397880	100	4 억		54165	N	N	0	N	00	N
110	20240102	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-40	5	-1.35	83889725	28606	70.94	2970	2970	2910	3860	2080	2970	2932.59	1.29	0	-3052	3003	2986	2968	2951	2933	2977	2942	4	890	100	2070	5	1	4440000	130	225.38	1.50	12	0.64	13.00	1958.00	3040	20231227	-3.62	1925	20221228	52.21	2970	-1.35	20240102	2910	0.69	20240102	3040	-3.62	20231227	2010	45.77	20230102	1.04	N	397880	100	4 억		57102	N	N	0	N	00	N
111	20240102	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	-50	5	-1.68	75077535	25598	63.48	2970	2970	2910	3860	2080	2970	2932.95	1.29	0	-2759	3003	2986	2968	2951	2933	2977	2942	4	890	100	2070	5	1	4440000	130	224.62	1.49	12	0.58	13.00	1958.00	3040	20231227	-3.95	1925	20221228	51.69	2970	-1.68	20240102	2910	0.34	20240102	3040	-3.95	20231227	2010	45.27	20230102	1.04	N	397880	100	4 억		57102	N	N	0	N	00	N
112	20240102	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	-50	5	-1.68	68612115	23386	57.99	2970	2970	2910	3860	2080	2970	2933.90	1.29	0	-2729	3003	2986	2968	2951	2933	2977	2942	4	890	100	2070	5	1	4440000	130	224.62	1.49	12	0.53	13.00	1958.00	3040	20231227	-3.95	1925	20221228	51.69	2970	-1.68	20240102	2910	0.34	20240102	3040	-3.95	20231227	2010	45.27	20230102	1.04	N	397880	100	4 억		57102	N	N	0	N	00	N
113	20240102	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	-50	5	-1.68	43855640	14906	36.96	2970	2970	2920	3860	2080	2970	2942.15	1.29	0	-2690	3003	2986	2968	2951	2933	2977	2942	4	890	100	2070	5	1	4440000	130	224.62	1.49	12	0.34	13.00	1958.00	3040	20231227	-3.95	1925	20221228	51.69	2970	-1.68	20240102	2920	0.00	20240102	3040	-3.95	20231227	2010	45.27	20230102	1.04	N	397880	100	4 억		57102	N	N	0	N	00	N
114	20240102	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	-25	5	-0.84	18582260	6287	15.59	2970	2970	2925	3860	2080	2970	2955.66	1.29	0	-2662	3003	2986	2968	2951	2933	2977	2942	4	890	100	2070	5	1	4440000	131	226.54	1.50	12	0.14	13.00	1958.00	3040	20231227	-3.12	1925	20221228	52.99	2970	-0.84	20240102	2925	0.68	20240102	3040	-3.12	20231227	2010	46.52	20230102	1.04	N	397880	100	4 억		57102	N	N	0	N	00	N
115	20240102	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-10	5	-0.34	14971175	5070	12.57	2970	2970	2925	3860	2080	2970	2952.89	1.29	0	-2565	3003	2986	2968	2951	2933	2977	2942	4	890	100	2070	5	1	4440000	131	227.69	1.51	12	0.11	13.00	1958.00	3040	20231227	-2.63	1925	20221228	53.77	2970	-0.34	20240102	2925	1.20	20240102	3040	-2.63	20231227	2010	47.26	20230102	1.04	N	397880	100	4 억		57102	N	N	0	N	00	N
116	20240102	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	-5	5	-0.17	975710	329	0.82	2970	2970	2965	3860	2080	2970	2965.68	1.29	0	-284	3003	2986	2968	2951	2933	2977	2942	4	890	100	2070	5	1	4440000	132	228.08	1.51	12	0.01	13.00	1958.00	3040	20231227	-2.47	1925	20221228	54.03	2970	-0.17	20240102	2965	0.00	20240102	3040	-2.47	20231227	2010	47.51	20230102	1.04	N	397880	100	4 억		57102	N	N	0	N	00	N
117	20240102	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	3860	2080	2970	0.00	1.29	0	0	3003	2986	2968	2951	2933	2977	2942	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.00	13.00	1958.00	3040	20231227	-2.30	1925	20221228	54.29	0	0.00	0	0	0.00	0	3040	-2.30	20231227	2010	47.76	20230102	1.04	N	397880	100	4 억		57102	N	N	0	N	00	N