KissMeData/452980/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	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1888	-2	5	-0.11	45874090	24280	47.12	1890	1897	1886	2455	1323	1890	1889.38	5.59	0	-1625	1900	1895	1891	1886	1882	1897	1888	19	565	100	1320	1	1	18905000	357	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-5.60	1839	20231219	2.66	1915	-1.41	20240116	1855	1.78	20240105	2000	-5.60	20231004	1839	2.66	20231219	0.00	N	452980	100	18 억		1056138	N	N	0	N	00	N
3	20240123	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1893	3	2	0.16	38077515	20151	39.11	1890	1897	1886	2455	1323	1890	1889.61	5.59	0	-721	1900	1895	1891	1886	1882	1897	1888	19	565	100	1320	1	1	18905000	358	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-5.35	1839	20231219	2.94	1915	-1.15	20240116	1855	2.05	20240105	2000	-5.35	20231004	1839	2.94	20231219	0.00	N	452980	100	18 억		1056138	N	N	0	N	00	N
4	20240123	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1890	0	3	0.00	30159753	15959	30.97	1890	1897	1889	2455	1323	1890	1889.83	5.59	0	-134	1900	1895	1891	1886	1882	1897	1888	19	565	100	1320	1	1	18905000	357	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-5.50	1839	20231219	2.77	1915	-1.31	20240116	1855	1.89	20240105	2000	-5.50	20231004	1839	2.77	20231219	0.00	N	452980	100	18 억		1056138	N	N	0	N	00	N
5	20240123	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1890	0	3	0.00	10089910	5341	10.37	1890	1890	1889	2455	1323	1890	1889.14	5.59	0	-44	1900	1895	1891	1886	1882	1897	1888	19	565	100	1320	1	1	18905000	357	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-5.50	1839	20231219	2.77	1915	-1.31	20240116	1855	1.89	20240105	2000	-5.50	20231004	1839	2.77	20231219	0.00	N	452980	100	18 억		1056138	N	N	0	N	00	N
6	20240119	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1887	-9	5	-0.47	104913291	55469	71.17	1897	1897	1885	2460	1328	1896	1891.39	5.76	0	-35509	1915	1905	1896	1886	1877	1901	1882	19	564	100	1320	1	1	18905000	357	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-5.65	1839	20231219	2.61	1915	-1.46	20240116	1855	1.73	20240105	2000	-5.65	20231004	1839	2.61	20231219	0.00	N	452980	100	18 억		1088812	N	N	0	N	00	N
7	20240119	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1888	-8	5	-0.42	73385891	38786	49.77	1897	1897	1888	2460	1328	1896	1892.07	5.76	0	-26447	1915	1905	1896	1886	1877	1901	1882	19	564	100	1320	1	1	18905000	357	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-5.60	1839	20231219	2.66	1915	-1.41	20240116	1855	1.78	20240105	2000	-5.60	20231004	1839	2.66	20231219	0.00	N	452980	100	18 억		1088812	N	N	0	N	00	N
8	20240119	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1890	-6	5	-0.32	63430325	33517	43.01	1897	1897	1890	2460	1328	1896	1892.48	5.76	0	-21895	1915	1905	1896	1886	1877	1901	1882	19	564	100	1320	1	1	18905000	357	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-5.50	1839	20231219	2.77	1915	-1.31	20240116	1855	1.89	20240105	2000	-5.50	20231004	1839	2.77	20231219	0.00	N	452980	100	18 억		1088812	N	N	0	N	00	N
9	20240119	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1890	-6	5	-0.32	53135332	28071	36.02	1897	1897	1890	2460	1328	1896	1892.89	5.76	0	-17559	1915	1905	1896	1886	1877	1901	1882	19	564	100	1320	1	1	18905000	357	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-5.50	1839	20231219	2.77	1915	-1.31	20240116	1855	1.89	20240105	2000	-5.50	20231004	1839	2.77	20231219	0.00	N	452980	100	18 억		1088812	N	N	0	N	00	N
10	20240119	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1892	-4	5	-0.21	44233514	23364	29.98	1897	1897	1890	2460	1328	1896	1893.23	5.76	0	-13692	1915	1905	1896	1886	1877	1901	1882	19	564	100	1320	1	1	18905000	358	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-5.40	1839	20231219	2.88	1915	-1.20	20240116	1855	1.99	20240105	2000	-5.40	20231004	1839	2.88	20231219	0.00	N	452980	100	18 억		1088812	N	N	0	N	00	N
11	20240119	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1892	-4	5	-0.21	29944591	15812	20.29	1897	1897	1890	2460	1328	1896	1893.79	5.76	0	-7940	1915	1905	1896	1886	1877	1901	1882	19	564	100	1320	1	1	18905000	358	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-5.40	1839	20231219	2.88	1915	-1.20	20240116	1855	1.99	20240105	2000	-5.40	20231004	1839	2.88	20231219	0.00	N	452980	100	18 억		1088812	N	N	0	N	00	N
12	20240119	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1893	-3	5	-0.16	4469041	2361	3.03	1897	1897	1890	2460	1328	1896	1892.86	5.76	0	-199	1915	1905	1896	1886	1877	1901	1882	19	564	100	1320	1	1	18905000	358	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-5.35	1839	20231219	2.94	1915	-1.15	20240116	1855	2.05	20240105	2000	-5.35	20231004	1839	2.94	20231219	0.00	N	452980	100	18 억		1088812	N	N	0	N	00	N
13	20240119	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1897	1	2	0.05	1198632	634	0.81	1897	1897	1890	2460	1328	1896	1890.59	5.76	0	149	1915	1905	1896	1886	1877	1901	1882	19	564	100	1320	1	1	18905000	359	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-5.15	1839	20231219	3.15	1915	-0.94	20240116	1855	2.26	20240105	2000	-5.15	20231004	1839	3.15	20231219	0.00	N	452980	100	18 억		1088812	N	N	0	N	00	N
14	20240118	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	0	3	0.00	147737749	77936	68.81	1906	1906	1887	2460	1328	1896	1895.63	5.93	0	-49515	1906	1901	1898	1893	1890	1899	1891	19	564	100	1320	1	1	18905000	358	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-5.20	1839	20231219	3.10	1915	-0.99	20240116	1855	2.21	20240105	2000	-5.20	20231004	1839	3.10	20231219	0.00	N	452980	100	18 억		1121660	N	N	0	N	00	N
15	20240118	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1888	-8	5	-0.42	143504078	75694	66.83	1906	1906	1888	2460	1328	1896	1895.84	5.93	0	-47847	1906	1901	1898	1893	1890	1899	1891	19	564	100	1320	1	1	18905000	357	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-5.60	1839	20231219	2.66	1915	-1.41	20240116	1855	1.78	20240105	2000	-5.60	20231004	1839	2.66	20231219	0.00	N	452980	100	18 억		1121660	N	N	0	N	00	N
16	20240118	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1894	-2	5	-0.11	99045216	52189	46.08	1906	1906	1892	2460	1328	1896	1897.82	5.93	0	-30132	1906	1901	1898	1893	1890	1899	1891	19	564	100	1320	1	1	18905000	358	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-5.30	1839	20231219	2.99	1915	-1.10	20240116	1855	2.10	20240105	2000	-5.30	20231004	1839	2.99	20231219	0.00	N	452980	100	18 억		1121660	N	N	0	N	00	N
17	20240118	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	0	3	0.00	76605918	40350	35.62	1906	1906	1892	2460	1328	1896	1898.54	5.93	0	-23698	1906	1901	1898	1893	1890	1899	1891	19	564	100	1320	1	1	18905000	358	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-5.20	1839	20231219	3.10	1915	-0.99	20240116	1855	2.21	20240105	2000	-5.20	20231004	1839	3.10	20231219	0.00	N	452980	100	18 억		1121660	N	N	0	N	00	N
18	20240118	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	0	3	0.00	62438205	32879	29.03	1906	1906	1892	2460	1328	1896	1899.03	5.93	0	-20719	1906	1901	1898	1893	1890	1899	1891	19	564	100	1320	1	1	18905000	358	0.00	0.00	12	0.17	0.00	0.00	2000	20231004	-5.20	1839	20231219	3.10	1915	-0.99	20240116	1855	2.21	20240105	2000	-5.20	20231004	1839	3.10	20231219	0.00	N	452980	100	18 억		1121660	N	N	0	N	00	N
19	20240118	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1897	1	2	0.05	53532321	28183	24.88	1906	1906	1892	2460	1328	1896	1899.45	5.93	0	-17283	1906	1901	1898	1893	1890	1899	1891	19	564	100	1320	1	1	18905000	359	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-5.15	1839	20231219	3.15	1915	-0.94	20240116	1855	2.26	20240105	2000	-5.15	20231004	1839	3.15	20231219	0.00	N	452980	100	18 억		1121660	N	N	0	N	00	N
20	20240118	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1898	2	2	0.11	37263375	19597	17.30	1906	1906	1896	2460	1328	1896	1901.48	5.93	0	-12776	1906	1901	1898	1893	1890	1899	1891	19	564	100	1320	1	1	18905000	359	0.00	0.00	12	0.10	0.00	0.00	2000	20231004	-5.10	1839	20231219	3.21	1915	-0.89	20240116	1855	2.32	20240105	2000	-5.10	20231004	1839	3.21	20231219	0.00	N	452980	100	18 억		1121660	N	N	0	N	00	N
21	20240118	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	9	2	0.47	521743	275	0.24	1906	1906	1897	2460	1328	1896	1897.25	5.93	0	10	1906	1901	1898	1893	1890	1899	1891	19	564	100	1320	1	1	18905000	360	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-4.75	1839	20231219	3.59	1915	-0.52	20240116	1855	2.70	20240105	2000	-4.75	20231004	1839	3.59	20231219	0.00	N	452980	100	18 억		1121660	N	N	0	N	00	N
22	20240117	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	-7	5	-0.37	214986183	113265	135.77	1903	1903	1895	2470	1333	1903	1898.08	6.04	0	-20692	1925	1914	1904	1893	1883	1909	1888	19	567	100	1330	1	1	18905000	358	0.00	0.00	12	0.60	0.00	0.00	2000	20231004	-5.20	1839	20231219	3.10	1915	-0.99	20240116	1855	2.21	20240105	2000	-5.20	20231004	1839	3.10	20231219	0.00	N	452980	100	18 억		1142362	N	N	0	N	00	N
23	20240117	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1898	-5	5	-0.26	201178342	105984	127.04	1903	1903	1895	2470	1333	1903	1898.20	6.04	0	-20326	1925	1914	1904	1893	1883	1909	1888	19	567	100	1330	1	1	18905000	359	0.00	0.00	12	0.56	0.00	0.00	2000	20231004	-5.10	1839	20231219	3.21	1915	-0.89	20240116	1855	2.32	20240105	2000	-5.10	20231004	1839	3.21	20231219	0.00	N	452980	100	18 억		1142362	N	N	0	N	00	N
24	20240117	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1898	-5	5	-0.26	171168606	90175	108.09	1903	1903	1895	2470	1333	1903	1898.18	6.04	0	-16328	1925	1914	1904	1893	1883	1909	1888	19	567	100	1330	1	1	18905000	359	0.00	0.00	12	0.48	0.00	0.00	2000	20231004	-5.10	1839	20231219	3.21	1915	-0.89	20240116	1855	2.32	20240105	2000	-5.10	20231004	1839	3.21	20231219	0.00	N	452980	100	18 억		1142362	N	N	0	N	00	N
25	20240117	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1899	-4	5	-0.21	132255178	69676	83.52	1903	1903	1895	2470	1333	1903	1898.15	6.04	0	-13309	1925	1914	1904	1893	1883	1909	1888	19	567	100	1330	1	1	18905000	359	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-5.05	1839	20231219	3.26	1915	-0.84	20240116	1855	2.37	20240105	2000	-5.05	20231004	1839	3.26	20231219	0.00	N	452980	100	18 억		1142362	N	N	0	N	00	N
26	20240117	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1898	-5	5	-0.26	104987385	55309	66.30	1903	1903	1895	2470	1333	1903	1898.20	6.04	0	-10053	1925	1914	1904	1893	1883	1909	1888	19	567	100	1330	1	1	18905000	359	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-5.10	1839	20231219	3.21	1915	-0.89	20240116	1855	2.32	20240105	2000	-5.10	20231004	1839	3.21	20231219	0.00	N	452980	100	18 억		1142362	N	N	0	N	00	N
27	20240117	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1897	-6	5	-0.32	78099427	41139	49.31	1903	1903	1896	2470	1333	1903	1898.43	6.04	0	-6088	1925	1914	1904	1893	1883	1909	1888	19	567	100	1330	1	1	18905000	359	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-5.15	1839	20231219	3.15	1915	-0.94	20240116	1855	2.26	20240105	2000	-5.15	20231004	1839	3.15	20231219	0.00	N	452980	100	18 억		1142362	N	N	0	N	00	N
28	20240117	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1897	-6	5	-0.32	26855648	14138	16.95	1903	1903	1897	2470	1333	1903	1899.54	6.04	0	-2512	1925	1914	1904	1893	1883	1909	1888	19	567	100	1330	1	1	18905000	359	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-5.15	1839	20231219	3.15	1915	-0.94	20240116	1855	2.26	20240105	2000	-5.15	20231004	1839	3.15	20231219	0.00	N	452980	100	18 억		1142362	N	N	0	N	00	N
29	20240117	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1903	0	3	0.00	11400170	6001	7.19	1903	1903	1897	2470	1333	1903	1899.71	6.04	0	-236	1925	1914	1904	1893	1883	1909	1888	19	567	100	1330	1	1	18905000	360	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-4.85	1839	20231219	3.48	1915	-0.63	20240116	1855	2.59	20240105	2000	-4.85	20231004	1839	3.48	20231219	0.00	N	452980	100	18 억		1142362	N	N	0	N	00	N
30	20240116	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1903	0	3	0.00	158658824	83424	34.12	1905	1915	1894	2470	1333	1903	1901.84	6.05	0	-872	1925	1913	1899	1887	1873	1920	1894	19	567	100	1330	1	1	18905000	360	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-4.85	1839	20231219	3.48	1915	-0.63	20240116	1855	2.59	20240105	2000	-4.85	20231004	1839	3.48	20231219	0.00	N	452980	100	18 억		1143244	N	N	0	N	00	N
31	20240116	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1903	0	3	0.00	156451441	82263	33.64	1905	1915	1894	2470	1333	1903	1901.84	6.05	0	-872	1925	1913	1899	1887	1873	1920	1894	19	567	100	1330	1	1	18905000	360	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-4.85	1839	20231219	3.48	1915	-0.63	20240116	1855	2.59	20240105	2000	-4.85	20231004	1839	3.48	20231219	0.00	N	452980	100	18 억		1143244	N	N	0	N	00	N
32	20240116	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	-1	5	-0.05	150434035	79096	32.35	1905	1915	1894	2470	1333	1903	1901.92	6.05	0	-851	1925	1913	1899	1887	1873	1920	1894	19	567	100	1330	1	1	18905000	360	0.00	0.00	12	0.42	0.00	0.00	2000	20231004	-4.90	1839	20231219	3.43	1915	-0.68	20240116	1855	2.53	20240105	2000	-4.90	20231004	1839	3.43	20231219	0.00	N	452980	100	18 억		1143244	N	N	0	N	00	N
33	20240116	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1901	-2	5	-0.11	147141708	77364	31.64	1905	1915	1894	2470	1333	1903	1901.94	6.05	0	-844	1925	1913	1899	1887	1873	1920	1894	19	567	100	1330	1	1	18905000	359	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-4.95	1839	20231219	3.37	1915	-0.73	20240116	1855	2.48	20240105	2000	-4.95	20231004	1839	3.37	20231219	0.00	N	452980	100	18 억		1143244	N	N	0	N	00	N
34	20240116	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	-7	5	-0.37	127695096	67128	27.45	1905	1915	1894	2470	1333	1903	1902.26	6.05	0	-844	1925	1913	1899	1887	1873	1920	1894	19	567	100	1330	1	1	18905000	358	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-5.20	1839	20231219	3.10	1915	-0.99	20240116	1855	2.21	20240105	2000	-5.20	20231004	1839	3.10	20231219	0.00	N	452980	100	18 억		1143244	N	N	0	N	00	N
35	20240116	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1901	-2	5	-0.11	81063830	42567	17.41	1905	1915	1900	2470	1333	1903	1904.38	6.05	0	-849	1925	1913	1899	1887	1873	1920	1894	19	567	100	1330	1	1	18905000	359	0.00	0.00	12	0.23	0.00	0.00	2000	20231004	-4.95	1839	20231219	3.37	1915	-0.73	20240116	1855	2.48	20240105	2000	-4.95	20231004	1839	3.37	20231219	0.00	N	452980	100	18 억		1143244	N	N	0	N	00	N
36	20240116	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	1	2	0.05	58064214	30481	12.47	1905	1915	1900	2470	1333	1903	1904.93	6.05	0	423	1925	1913	1899	1887	1873	1920	1894	19	567	100	1330	1	1	18905000	360	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-4.80	1839	20231219	3.53	1915	-0.57	20240116	1855	2.64	20240105	2000	-4.80	20231004	1839	3.53	20231219	0.00	N	452980	100	18 억		1143244	N	N	0	N	00	N
37	20240116	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	1	2	0.05	9731428	5099	2.09	1905	1915	1900	2470	1333	1903	1908.50	6.05	0	423	1925	1913	1899	1887	1873	1920	1894	19	567	100	1330	1	1	18905000	360	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-4.80	1839	20231219	3.53	1915	-0.57	20240116	1855	2.64	20240105	2000	-4.80	20231004	1839	3.53	20231219	0.00	N	452980	100	18 억		1143244	N	N	0	N	00	N
38	20240115	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1903	15	2	0.79	465310970	244506	189.27	1888	1911	1885	2450	1322	1888	1903.07	6.08	0	-5320	1900	1893	1881	1874	1862	1897	1878	19	562	100	1320	1	1	18905000	360	0.00	0.00	12	1.29	0.00	0.00	2000	20231004	-4.85	1839	20231219	3.48	1911	-0.42	20240115	1855	2.59	20240105	2000	-4.85	20231004	1839	3.48	20231219	0.00	N	452980	100	18 억		1149625	N	N	0	N	00	N
39	20240115	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	14	2	0.74	462677643	243122	188.19	1888	1911	1885	2450	1322	1888	1903.07	6.08	0	-4887	1900	1893	1881	1874	1862	1897	1878	19	562	100	1320	1	1	18905000	360	0.00	0.00	12	1.29	0.00	0.00	2000	20231004	-4.90	1839	20231219	3.43	1911	-0.47	20240115	1855	2.53	20240105	2000	-4.90	20231004	1839	3.43	20231219	0.00	N	452980	100	18 억		1149625	N	N	0	N	00	N
40	20240115	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	14	2	0.74	414949652	218025	168.77	1888	1911	1885	2450	1322	1888	1903.22	6.08	0	-1639	1900	1893	1881	1874	1862	1897	1878	19	562	100	1320	1	1	18905000	360	0.00	0.00	12	1.15	0.00	0.00	2000	20231004	-4.90	1839	20231219	3.43	1911	-0.47	20240115	1855	2.53	20240105	2000	-4.90	20231004	1839	3.43	20231219	0.00	N	452980	100	18 억		1149625	N	N	0	N	00	N
41	20240115	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	17	2	0.90	376035288	197571	152.93	1888	1911	1885	2450	1322	1888	1903.29	6.08	0	7354	1900	1893	1881	1874	1862	1897	1878	19	562	100	1320	1	1	18905000	360	0.00	0.00	12	1.05	0.00	0.00	2000	20231004	-4.75	1839	20231219	3.59	1911	-0.31	20240115	1855	2.70	20240105	2000	-4.75	20231004	1839	3.59	20231219	0.00	N	452980	100	18 억		1149625	N	N	0	N	00	N
42	20240115	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1901	13	2	0.69	347137008	182402	141.19	1888	1911	1885	2450	1322	1888	1903.14	6.08	0	11813	1900	1893	1881	1874	1862	1897	1878	19	562	100	1320	1	1	18905000	359	0.00	0.00	12	0.96	0.00	0.00	2000	20231004	-4.95	1839	20231219	3.37	1911	-0.52	20240115	1855	2.48	20240105	2000	-4.95	20231004	1839	3.37	20231219	0.00	N	452980	100	18 억		1149625	N	N	0	N	00	N
43	20240115	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	17	2	0.90	305217204	160377	124.14	1888	1911	1885	2450	1322	1888	1903.12	6.08	0	15317	1900	1893	1881	1874	1862	1897	1878	19	562	100	1320	1	1	18905000	360	0.00	0.00	12	0.85	0.00	0.00	2000	20231004	-4.75	1839	20231219	3.59	1911	-0.31	20240115	1855	2.70	20240105	2000	-4.75	20231004	1839	3.59	20231219	0.00	N	452980	100	18 억		1149625	N	N	0	N	00	N
44	20240115	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1906	18	2	0.95	259624989	136448	105.62	1888	1911	1885	2450	1322	1888	1902.74	6.08	0	16841	1900	1893	1881	1874	1862	1897	1878	19	562	100	1320	1	1	18905000	360	0.00	0.00	12	0.72	0.00	0.00	2000	20231004	-4.70	1839	20231219	3.64	1911	-0.26	20240115	1855	2.75	20240105	2000	-4.70	20231004	1839	3.64	20231219	0.00	N	452980	100	18 억		1149625	N	N	0	N	00	N
45	20240115	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1895	7	2	0.37	22252778	11761	9.10	1888	1895	1885	2450	1322	1888	1892.08	6.08	0	152	1900	1893	1881	1874	1862	1897	1878	19	562	100	1320	1	1	18905000	358	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-5.25	1839	20231219	3.05	1895	0.00	20240115	1855	2.16	20240105	2000	-5.25	20231004	1839	3.05	20231219	0.00	N	452980	100	18 억		1149625	N	N	0	N	00	N
46	20240112	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1888	5	2	0.27	242500726	129187	124.46	1885	1888	1869	2445	1319	1883	1877.13	6.12	0	-8252	1889	1885	1882	1878	1875	1888	1881	19	562	100	1310	1	1	18905000	357	0.00	0.00	12	0.68	0.00	0.00	2000	20231004	-5.60	1839	20231219	2.66	1888	0.00	20240112	1855	1.78	20240105	2000	-5.60	20231004	1839	2.66	20231219	0.00	N	452980	100	18 억		1157877	N	N	0	N	00	N
47	20240112	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1888	5	2	0.27	240237077	127988	123.30	1885	1888	1869	2445	1319	1883	1877.03	6.12	0	-8096	1889	1885	1882	1878	1875	1888	1881	19	562	100	1310	1	1	18905000	357	0.00	0.00	12	0.68	0.00	0.00	2000	20231004	-5.60	1839	20231219	2.66	1888	0.00	20240112	1855	1.78	20240105	2000	-5.60	20231004	1839	2.66	20231219	0.00	N	452980	100	18 억		1157877	N	N	0	N	00	N
48	20240112	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1887	4	2	0.21	221301898	117950	113.63	1885	1887	1869	2445	1319	1883	1876.23	6.12	0	-4575	1889	1885	1882	1878	1875	1888	1881	19	562	100	1310	1	1	18905000	357	0.00	0.00	12	0.62	0.00	0.00	2000	20231004	-5.65	1839	20231219	2.61	1887	0.00	20240112	1855	1.73	20240105	2000	-5.65	20231004	1839	2.61	20231219	0.00	N	452980	100	18 억		1157877	N	N	0	N	00	N
49	20240112	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1885	2	2	0.11	205000040	109302	105.30	1885	1886	1869	2445	1319	1883	1875.54	6.12	0	-1320	1889	1885	1882	1878	1875	1888	1881	19	562	100	1310	1	1	18905000	356	0.00	0.00	12	0.58	0.00	0.00	2000	20231004	-5.75	1839	20231219	2.50	1886	0.00	20240111	1855	1.62	20240105	2000	-5.75	20231004	1839	2.50	20231219	0.00	N	452980	100	18 억		1157877	N	N	0	N	00	N
50	20240112	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1884	1	2	0.05	189483400	101062	97.36	1885	1885	1869	2445	1319	1883	1874.92	6.12	0	1897	1889	1885	1882	1878	1875	1888	1881	19	562	100	1310	1	1	18905000	356	0.00	0.00	12	0.53	0.00	0.00	2000	20231004	-5.80	1839	20231219	2.45	1886	-0.11	20240111	1855	1.56	20240105	2000	-5.80	20231004	1839	2.45	20231219	0.00	N	452980	100	18 억		1157877	N	N	0	N	00	N
51	20240112	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1880	-3	5	-0.16	170994051	91230	87.89	1885	1885	1869	2445	1319	1883	1874.32	6.12	0	5070	1889	1885	1882	1878	1875	1888	1881	19	562	100	1310	1	1	18905000	355	0.00	0.00	12	0.48	0.00	0.00	2000	20231004	-6.00	1839	20231219	2.23	1886	-0.32	20240111	1855	1.35	20240105	2000	-6.00	20231004	1839	2.23	20231219	0.00	N	452980	100	18 억		1157877	N	N	0	N	00	N
52	20240112	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1882	-1	5	-0.05	138431480	73857	71.15	1885	1885	1869	2445	1319	1883	1874.32	6.12	0	3677	1889	1885	1882	1878	1875	1888	1881	19	562	100	1310	1	1	18905000	356	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-5.90	1839	20231219	2.34	1886	-0.21	20240111	1855	1.46	20240105	2000	-5.90	20231004	1839	2.34	20231219	0.00	N	452980	100	18 억		1157877	N	N	0	N	00	N
53	20240112	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1881	-2	5	-0.11	5387109	2862	2.76	1885	1885	1880	2445	1319	1883	1882.29	6.12	0	-597	1889	1885	1882	1878	1875	1888	1881	19	562	100	1310	1	1	18905000	356	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-5.95	1839	20231219	2.28	1886	-0.27	20240111	1855	1.40	20240105	2000	-5.95	20231004	1839	2.28	20231219	0.00	N	452980	100	18 억		1157877	N	N	0	N	00	N
54	20240111	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	2	2	0.11	195357722	103752	132.66	1881	1886	1879	2445	1317	1881	1882.93	6.23	0	-20028	1887	1883	1877	1873	1867	1886	1876	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.55	0.00	0.00	2000	20231004	-5.85	1839	20231219	2.39	1886	-0.16	20240111	1855	1.51	20240105	2000	-5.85	20231004	1839	2.39	20231219	0.00	N	452980	100	18 억		1177905	N	N	0	N	00	N
55	20240111	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1884	3	2	0.16	191744535	101833	130.21	1881	1886	1879	2445	1317	1881	1882.93	6.23	0	-19464	1887	1883	1877	1873	1867	1886	1876	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.54	0.00	0.00	2000	20231004	-5.80	1839	20231219	2.45	1886	-0.11	20240111	1855	1.56	20240105	2000	-5.80	20231004	1839	2.45	20231219	0.00	N	452980	100	18 억		1177905	N	N	0	N	00	N
56	20240111	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1882	1	2	0.05	176485261	93728	119.84	1881	1886	1879	2445	1317	1881	1882.95	6.23	0	-16577	1887	1883	1877	1873	1867	1886	1876	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.50	0.00	0.00	2000	20231004	-5.90	1839	20231219	2.34	1886	-0.21	20240111	1855	1.46	20240105	2000	-5.90	20231004	1839	2.34	20231219	0.00	N	452980	100	18 억		1177905	N	N	0	N	00	N
57	20240111	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	2	2	0.11	144112629	76534	97.86	1881	1886	1879	2445	1317	1881	1882.99	6.23	0	-14257	1887	1883	1877	1873	1867	1886	1876	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-5.85	1839	20231219	2.39	1886	-0.16	20240111	1855	1.51	20240105	2000	-5.85	20231004	1839	2.39	20231219	0.00	N	452980	100	18 억		1177905	N	N	0	N	00	N
58	20240111	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	2	2	0.11	104395606	55442	70.89	1881	1886	1879	2445	1317	1881	1882.97	6.23	0	-11069	1887	1883	1877	1873	1867	1886	1876	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-5.85	1839	20231219	2.39	1886	-0.16	20240111	1855	1.51	20240105	2000	-5.85	20231004	1839	2.39	20231219	0.00	N	452980	100	18 억		1177905	N	N	0	N	00	N
59	20240111	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	2	2	0.11	52968074	28131	35.97	1881	1886	1879	2445	1317	1881	1882.91	6.23	0	-7985	1887	1883	1877	1873	1867	1886	1876	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-5.85	1839	20231219	2.39	1886	-0.16	20240111	1855	1.51	20240105	2000	-5.85	20231004	1839	2.39	20231219	0.00	N	452980	100	18 억		1177905	N	N	0	N	00	N
60	20240111	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	2	2	0.11	36153296	19200	24.55	1881	1886	1879	2445	1317	1881	1882.98	6.23	0	-5547	1887	1883	1877	1873	1867	1886	1876	19	564	100	1310	1	1	18905000	356	0.00	0.00	12	0.10	0.00	0.00	2000	20231004	-5.85	1839	20231219	2.39	1886	-0.16	20240111	1855	1.51	20240105	2000	-5.85	20231004	1839	2.39	20231219	0.00	N	452980	100	18 억		1177905	N	N	0	N	00	N
61	20240111	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1879	-2	5	-0.11	8648083	4594	5.87	1881	1884	1879	2445	1317	1881	1882.47	6.23	0	-3052	1887	1883	1877	1873	1867	1886	1876	19	564	100	1310	1	1	18905000	355	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-6.05	1839	20231219	2.18	1884	-0.27	20240111	1855	1.29	20240105	2000	-6.05	20231004	1839	2.18	20231219	0.00	N	452980	100	18 억		1177905	N	N	0	N	00	N
62	20240110	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1881	8	2	0.43	146796476	78209	57.63	1873	1881	1871	2430	1312	1873	1876.98	6.31	0	-14775	1885	1879	1872	1866	1859	1882	1869	19	557	100	1310	1	1	18905000	356	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-5.95	1839	20231219	2.28	1881	0.00	20240110	1855	1.40	20240105	2000	-5.95	20231004	1839	2.28	20231219	0.00	N	452980	100	18 억		1192680	N	N	0	N	00	N
63	20240110	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1880	7	2	0.37	142940562	76158	56.12	1873	1881	1871	2430	1312	1873	1876.89	6.31	0	-14157	1885	1879	1872	1866	1859	1882	1869	19	557	100	1310	1	1	18905000	355	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-6.00	1839	20231219	2.23	1881	-0.05	20240110	1855	1.35	20240105	2000	-6.00	20231004	1839	2.23	20231219	0.00	N	452980	100	18 억		1192680	N	N	0	N	00	N
64	20240110	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1875	2	2	0.11	134524264	71679	52.82	1873	1881	1871	2430	1312	1873	1876.76	6.31	0	-13275	1885	1879	1872	1866	1859	1882	1869	19	557	100	1310	1	1	18905000	354	0.00	0.00	12	0.38	0.00	0.00	2000	20231004	-6.25	1839	20231219	1.96	1881	-0.32	20240110	1855	1.08	20240105	2000	-6.25	20231004	1839	1.96	20231219	0.00	N	452980	100	18 억		1192680	N	N	0	N	00	N
65	20240110	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1874	1	2	0.05	130142958	69343	51.10	1873	1881	1871	2430	1312	1873	1876.80	6.31	0	-12779	1885	1879	1872	1866	1859	1882	1869	19	557	100	1310	1	1	18905000	354	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-6.30	1839	20231219	1.90	1881	-0.37	20240110	1855	1.02	20240105	2000	-6.30	20231004	1839	1.90	20231219	0.00	N	452980	100	18 억		1192680	N	N	0	N	00	N
66	20240110	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1880	7	2	0.37	102976645	54868	40.43	1873	1881	1871	2430	1312	1873	1876.81	6.31	0	-10113	1885	1879	1872	1866	1859	1882	1869	19	557	100	1310	1	1	18905000	355	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-6.00	1839	20231219	2.23	1881	-0.05	20240110	1855	1.35	20240105	2000	-6.00	20231004	1839	2.23	20231219	0.00	N	452980	100	18 억		1192680	N	N	0	N	00	N
67	20240110	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1877	4	2	0.21	93220213	49674	36.61	1873	1881	1871	2430	1312	1873	1876.64	6.31	0	-7106	1885	1879	1872	1866	1859	1882	1869	19	557	100	1310	1	1	18905000	355	0.00	0.00	12	0.26	0.00	0.00	2000	20231004	-6.15	1839	20231219	2.07	1881	-0.21	20240110	1855	1.19	20240105	2000	-6.15	20231004	1839	2.07	20231219	0.00	N	452980	100	18 억		1192680	N	N	0	N	00	N
68	20240110	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1877	4	2	0.21	42178045	22496	16.58	1873	1878	1871	2430	1312	1873	1874.91	6.31	0	-3647	1885	1879	1872	1866	1859	1882	1869	19	557	100	1310	1	1	18905000	355	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-6.15	1839	20231219	2.07	1878	0.00	20240109	1855	1.19	20240105	2000	-6.15	20231004	1839	2.07	20231219	0.00	N	452980	100	18 억		1192680	N	N	0	N	00	N
69	20240110	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	0	3	0.00	12116959	6470	4.77	1873	1873	1871	2430	1312	1873	1872.79	6.31	0	-943	1885	1879	1872	1866	1859	1882	1869	19	557	100	1310	1	1	18905000	354	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-6.35	1839	20231219	1.85	1878	-0.27	20240109	1855	0.97	20240105	2000	-6.35	20231004	1839	1.85	20231219	0.00	N	452980	100	18 억		1192680	N	N	0	N	00	N
70	20240109	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	7	2	0.38	254095944	135698	164.15	1866	1878	1865	2425	1307	1866	1872.51	6.38	0	-13053	1871	1868	1863	1860	1855	1870	1862	19	559	100	1300	1	1	18905000	354	0.00	0.00	12	0.72	0.00	0.00	2000	20231004	-6.35	1839	20231219	1.85	1878	-0.27	20240109	1855	0.97	20240105	2000	-6.35	20231004	1839	1.85	20231219	0.00	N	452980	100	18 억		1205732	N	N	0	N	00	N
71	20240109	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	7	2	0.38	250308263	133675	161.70	1866	1878	1865	2425	1307	1866	1872.51	6.38	0	-11526	1871	1868	1863	1860	1855	1870	1862	19	559	100	1300	1	1	18905000	354	0.00	0.00	12	0.71	0.00	0.00	2000	20231004	-6.35	1839	20231219	1.85	1878	-0.27	20240109	1855	0.97	20240105	2000	-6.35	20231004	1839	1.85	20231219	0.00	N	452980	100	18 억		1205732	N	N	0	N	00	N
72	20240109	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	7	2	0.38	215027116	114833	138.91	1866	1878	1865	2425	1307	1866	1872.52	6.38	0	-4123	1871	1868	1863	1860	1855	1870	1862	19	559	100	1300	1	1	18905000	354	0.00	0.00	12	0.61	0.00	0.00	2000	20231004	-6.35	1839	20231219	1.85	1878	-0.27	20240109	1855	0.97	20240105	2000	-6.35	20231004	1839	1.85	20231219	0.00	N	452980	100	18 억		1205732	N	N	0	N	00	N
73	20240109	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1874	8	2	0.43	170741470	91207	110.33	1866	1878	1865	2425	1307	1866	1872.02	6.38	0	2477	1871	1868	1863	1860	1855	1870	1862	19	559	100	1300	1	1	18905000	354	0.00	0.00	12	0.48	0.00	0.00	2000	20231004	-6.30	1839	20231219	1.90	1878	-0.21	20240109	1855	1.02	20240105	2000	-6.30	20231004	1839	1.90	20231219	0.00	N	452980	100	18 억		1205732	N	N	0	N	00	N
74	20240109	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1875	9	2	0.48	157674842	84237	101.90	1866	1878	1865	2425	1307	1866	1871.80	6.38	0	5799	1871	1868	1863	1860	1855	1870	1862	19	559	100	1300	1	1	18905000	354	0.00	0.00	12	0.45	0.00	0.00	2000	20231004	-6.25	1839	20231219	1.96	1878	-0.16	20240109	1855	1.08	20240105	2000	-6.25	20231004	1839	1.96	20231219	0.00	N	452980	100	18 억		1205732	N	N	0	N	00	N
75	20240109	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1874	8	2	0.43	142195553	75986	91.92	1866	1878	1865	2425	1307	1866	1871.34	6.38	0	9621	1871	1868	1863	1860	1855	1870	1862	19	559	100	1300	1	1	18905000	354	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-6.30	1839	20231219	1.90	1878	-0.21	20240109	1855	1.02	20240105	2000	-6.30	20231004	1839	1.90	20231219	0.00	N	452980	100	18 억		1205732	N	N	0	N	00	N
76	20240109	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1875	9	2	0.48	100863858	53942	65.25	1866	1878	1865	2425	1307	1866	1869.86	6.38	0	12184	1871	1868	1863	1860	1855	1870	1862	19	559	100	1300	1	1	18905000	354	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-6.25	1839	20231219	1.96	1878	-0.16	20240109	1855	1.08	20240105	2000	-6.25	20231004	1839	1.96	20231219	0.00	N	452980	100	18 억		1205732	N	N	0	N	00	N
77	20240109	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1867	1	2	0.05	47113275	25239	30.53	1866	1867	1865	2425	1307	1866	1866.69	6.38	0	14185	1871	1868	1863	1860	1855	1870	1862	19	559	100	1300	1	1	18905000	353	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-6.65	1839	20231219	1.52	1869	-0.11	20240104	1855	0.65	20240105	2000	-6.65	20231004	1839	1.52	20231219	0.00	N	452980	100	18 억		1205732	N	N	0	N	00	N
78	20240108	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1866	2	2	0.11	153877484	82559	60.31	1864	1866	1858	2420	1305	1864	1863.85	6.44	0	-5759	1874	1869	1862	1857	1850	1865	1853	19	556	100	1300	1	1	18905000	353	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-6.70	1839	20231219	1.47	1869	-0.16	20240104	1855	0.59	20240105	2000	-6.70	20231004	1839	1.47	20231219	0.00	N	452980	100	18 억		1217491	N	N	0	N	00	N
79	20240108	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	1	2	0.05	152573464	81860	59.80	1864	1866	1858	2420	1305	1864	1863.83	6.44	0	-5503	1874	1869	1862	1857	1850	1865	1853	19	556	100	1300	1	1	18905000	353	0.00	0.00	12	0.43	0.00	0.00	2000	20231004	-6.75	1839	20231219	1.41	1869	-0.21	20240104	1855	0.54	20240105	2000	-6.75	20231004	1839	1.41	20231219	0.00	N	452980	100	18 억		1217491	N	N	0	N	00	N
80	20240108	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	-1	5	-0.05	82919324	44505	32.51	1864	1864	1858	2420	1305	1864	1863.15	6.44	0	-911	1874	1869	1862	1857	1850	1865	1853	19	556	100	1300	1	1	18905000	352	0.00	0.00	12	0.24	0.00	0.00	2000	20231004	-6.85	1839	20231219	1.31	1869	-0.32	20240104	1855	0.43	20240105	2000	-6.85	20231004	1839	1.31	20231219	0.00	N	452980	100	18 억		1217491	N	N	0	N	00	N
81	20240108	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	0	3	0.00	60955321	32718	23.90	1864	1864	1858	2420	1305	1864	1863.05	6.44	0	429	1874	1869	1862	1857	1850	1865	1853	19	556	100	1300	1	1	18905000	352	0.00	0.00	12	0.17	0.00	0.00	2000	20231004	-6.80	1839	20231219	1.36	1869	-0.27	20240104	1855	0.49	20240105	2000	-6.80	20231004	1839	1.36	20231219	0.00	N	452980	100	18 억		1217491	N	N	0	N	00	N
82	20240108	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	-1	5	-0.05	42292772	22704	16.59	1864	1864	1858	2420	1305	1864	1862.79	6.44	0	891	1874	1869	1862	1857	1850	1865	1853	19	556	100	1300	1	1	18905000	352	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-6.85	1839	20231219	1.31	1869	-0.32	20240104	1855	0.43	20240105	2000	-6.85	20231004	1839	1.31	20231219	0.00	N	452980	100	18 억		1217491	N	N	0	N	00	N
83	20240108	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	-1	5	-0.05	35098017	18842	13.77	1864	1864	1858	2420	1305	1864	1862.75	6.44	0	-69	1874	1869	1862	1857	1850	1865	1853	19	556	100	1300	1	1	18905000	352	0.00	0.00	12	0.10	0.00	0.00	2000	20231004	-6.85	1839	20231219	1.31	1869	-0.32	20240104	1855	0.43	20240105	2000	-6.85	20231004	1839	1.31	20231219	0.00	N	452980	100	18 억		1217491	N	N	0	N	00	N
84	20240108	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	0	3	0.00	17139976	9201	6.72	1864	1864	1858	2420	1305	1864	1862.84	6.44	0	-1089	1874	1869	1862	1857	1850	1865	1853	19	556	100	1300	1	1	18905000	352	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-6.80	1839	20231219	1.36	1869	-0.27	20240104	1855	0.49	20240105	2000	-6.80	20231004	1839	1.36	20231219	0.00	N	452980	100	18 억		1217491	N	N	0	N	00	N
85	20240108	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	0	3	0.00	10707458	5745	4.20	1864	1864	1858	2420	1305	1864	1863.79	6.44	0	-1989	1874	1869	1862	1857	1850	1865	1853	19	556	100	1300	1	1	18905000	352	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-6.80	1839	20231219	1.36	1869	-0.27	20240104	1855	0.49	20240105	2000	-6.80	20231004	1839	1.36	20231219	0.00	N	452980	100	18 억		1217491	N	N	0	N	00	N
86	20240105	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	-1	5	-0.05	254359936	136881	237.25	1867	1867	1855	2420	1306	1865	1858.26	6.43	0	957	1874	1869	1864	1859	1854	1867	1857	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.72	0.00	0.00	2000	20231004	-6.80	1839	20231219	1.36	1869	-0.27	20240104	1855	0.49	20240105	2000	-6.80	20231004	1839	1.36	20231219	0.00	N	452980	100	18 억		1216534	N	N	0	N	00	N
87	20240105	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	-1	5	-0.05	253344058	136336	236.30	1867	1867	1855	2420	1306	1865	1858.23	6.43	0	957	1874	1869	1864	1859	1854	1867	1857	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.72	0.00	0.00	2000	20231004	-6.80	1839	20231219	1.36	1869	-0.27	20240104	1855	0.49	20240105	2000	-6.80	20231004	1839	1.36	20231219	0.00	N	452980	100	18 억		1216534	N	N	0	N	00	N
88	20240105	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	-1	5	-0.05	248011164	133471	231.33	1867	1867	1855	2420	1306	1865	1858.17	6.43	0	957	1874	1869	1864	1859	1854	1867	1857	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.71	0.00	0.00	2000	20231004	-6.80	1839	20231219	1.36	1869	-0.27	20240104	1855	0.49	20240105	2000	-6.80	20231004	1839	1.36	20231219	0.00	N	452980	100	18 억		1216534	N	N	0	N	00	N
89	20240105	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	-3	5	-0.16	247768813	133341	231.11	1867	1867	1855	2420	1306	1865	1858.16	6.43	0	957	1874	1869	1864	1859	1854	1867	1857	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.71	0.00	0.00	2000	20231004	-6.90	1839	20231219	1.25	1869	-0.37	20240104	1855	0.38	20240105	2000	-6.90	20231004	1839	1.25	20231219	0.00	N	452980	100	18 억		1216534	N	N	0	N	00	N
90	20240105	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	-7	5	-0.38	200895350	108097	187.36	1867	1867	1857	2420	1306	1865	1858.47	6.43	0	957	1874	1869	1864	1859	1854	1867	1857	19	555	100	1300	1	1	18905000	351	0.00	0.00	12	0.57	0.00	0.00	2000	20231004	-7.10	1839	20231219	1.03	1869	-0.59	20240104	1856	0.11	20240102	2000	-7.10	20231004	1839	1.03	20231219	0.00	N	452980	100	18 억		1216534	N	N	0	N	00	N
91	20240105	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	0	3	0.00	166363968	89513	155.15	1867	1867	1857	2420	1306	1865	1858.55	6.43	0	957	1874	1869	1864	1859	1854	1867	1857	19	555	100	1300	1	1	18905000	353	0.00	0.00	12	0.47	0.00	0.00	2000	20231004	-6.75	1839	20231219	1.41	1869	-0.21	20240104	1856	0.48	20240102	2000	-6.75	20231004	1839	1.41	20231219	0.00	N	452980	100	18 억		1216534	N	N	0	N	00	N
92	20240105	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	0	3	0.00	136420315	73400	127.22	1867	1867	1857	2420	1306	1865	1858.59	6.43	0	0	1874	1869	1864	1859	1854	1867	1857	19	555	100	1300	1	1	18905000	353	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-6.75	1839	20231219	1.41	1869	-0.21	20240104	1856	0.48	20240102	2000	-6.75	20231004	1839	1.41	20231219	0.00	N	452980	100	18 억		1216534	N	N	0	N	00	N
93	20240105	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	0	3	0.00	1176825	631	1.09	1867	1867	1865	2420	1306	1865	1865.02	6.43	0	-626	1874	1869	1864	1859	1854	1867	1857	19	555	100	1300	1	1	18905000	353	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-6.75	1839	20231219	1.41	1869	-0.21	20240104	1856	0.48	20240102	2000	-6.75	20231004	1839	1.41	20231219	0.00	N	452980	100	18 억		1216534	N	N	0	N	00	N
94	20240104	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	0	3	0.00	107403414	57696	122.00	1869	1869	1859	2420	1306	1865	1861.54	6.49	0	-10079	1871	1868	1865	1862	1859	1869	1863	19	555	100	1300	1	1	18905000	353	0.00	0.00	12	0.31	0.00	0.00	2000	20231004	-6.75	1839	20231219	1.41	1869	-0.21	20240104	1856	0.48	20240102	2000	-6.75	20231004	1839	1.41	20231219	0.00	N	452980	100	18 억		1226613	N	N	0	N	00	N
95	20240104	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	-5	5	-0.27	106555053	57240	121.04	1869	1869	1859	2420	1306	1865	1861.55	6.49	0	-9635	1871	1868	1865	1862	1859	1869	1863	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.30	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	1869	-0.48	20240104	1856	0.22	20240102	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1226613	N	N	0	N	00	N
96	20240104	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	-5	5	-0.27	102168367	54882	116.05	1869	1869	1859	2420	1306	1865	1861.60	6.49	0	-8093	1871	1868	1865	1862	1859	1869	1863	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	1869	-0.48	20240104	1856	0.22	20240102	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1226613	N	N	0	N	00	N
97	20240104	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	-5	5	-0.27	97646681	52451	110.91	1869	1869	1859	2420	1306	1865	1861.67	6.49	0	-6428	1871	1868	1865	1862	1859	1869	1863	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	1869	-0.48	20240104	1856	0.22	20240102	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1226613	N	N	0	N	00	N
98	20240104	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	-4	5	-0.21	84781477	45535	96.28	1869	1869	1860	2420	1306	1865	1861.90	6.49	0	-4729	1871	1868	1865	1862	1859	1869	1863	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.24	0.00	0.00	2000	20231004	-6.95	1839	20231219	1.20	1869	-0.43	20240104	1856	0.27	20240102	2000	-6.95	20231004	1839	1.20	20231219	0.00	N	452980	100	18 억		1226613	N	N	0	N	00	N
99	20240104	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	-3	5	-0.16	71334999	38309	81.01	1869	1869	1860	2420	1306	1865	1862.10	6.49	0	-2834	1871	1868	1865	1862	1859	1869	1863	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-6.90	1839	20231219	1.25	1869	-0.37	20240104	1856	0.32	20240102	2000	-6.90	20231004	1839	1.25	20231219	0.00	N	452980	100	18 억		1226613	N	N	0	N	00	N
100	20240104	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1866	1	2	0.05	51986293	27912	59.02	1869	1869	1860	2420	1306	1865	1862.51	6.49	0	-974	1871	1868	1865	1862	1859	1869	1863	19	555	100	1300	1	1	18905000	353	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-6.70	1839	20231219	1.47	1869	-0.16	20240104	1856	0.54	20240102	2000	-6.70	20231004	1839	1.47	20231219	0.00	N	452980	100	18 억		1226613	N	N	0	N	00	N
101	20240104	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1868	3	2	0.16	22420	12	0.03	1869	1869	1866	2420	1306	1865	1868.33	6.49	0	0	1871	1868	1865	1862	1859	1869	1863	19	555	100	1300	1	1	18905000	353	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-6.60	1839	20231219	1.58	1869	-0.05	20240104	1856	0.65	20240102	2000	-6.60	20231004	1839	1.58	20231219	0.00	N	452980	100	18 억		1226613	N	N	0	N	00	N
102	20240103	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	3	2	0.16	88185165	47292	84.50	1863	1868	1862	2420	1304	1862	1864.70	6.49	0	-992	1866	1864	1860	1858	1854	1865	1859	19	558	100	1300	1	1	18905000	353	0.00	0.00	12	0.25	0.00	0.00	2000	20231004	-6.75	1839	20231219	1.41	1868	-0.16	20240103	1856	0.48	20240102	2000	-6.75	20231004	1839	1.41	20231219	0.00	N	452980	100	18 억		1227605	N	N	0	N	00	N
103	20240103	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	1	2	0.05	65080446	34903	62.36	1863	1868	1862	2420	1304	1862	1864.61	6.49	0	-992	1866	1864	1860	1858	1854	1865	1859	19	558	100	1300	1	1	18905000	352	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-6.85	1839	20231219	1.31	1868	-0.27	20240103	1856	0.38	20240102	2000	-6.85	20231004	1839	1.31	20231219	0.00	N	452980	100	18 억		1227605	N	N	0	N	00	N
104	20240103	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	3	2	0.16	40515301	21735	38.83	1863	1867	1862	2420	1304	1862	1864.06	6.49	0	-992	1866	1864	1860	1858	1854	1865	1859	19	558	100	1300	1	1	18905000	353	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-6.75	1839	20231219	1.41	1867	-0.11	20240103	1856	0.48	20240102	2000	-6.75	20231004	1839	1.41	20231219	0.00	N	452980	100	18 억		1227605	N	N	0	N	00	N
105	20240103	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	1	2	0.05	34974102	18763	33.52	1863	1867	1862	2420	1304	1862	1863.99	6.49	0	-992	1866	1864	1860	1858	1854	1865	1859	19	558	100	1300	1	1	18905000	352	0.00	0.00	12	0.10	0.00	0.00	2000	20231004	-6.85	1839	20231219	1.31	1867	-0.21	20240103	1856	0.38	20240102	2000	-6.85	20231004	1839	1.31	20231219	0.00	N	452980	100	18 억		1227605	N	N	0	N	00	N
106	20240103	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	1	2	0.05	33968066	18223	32.56	1863	1867	1862	2420	1304	1862	1864.02	6.49	0	-992	1866	1864	1860	1858	1854	1865	1859	19	558	100	1300	1	1	18905000	352	0.00	0.00	12	0.10	0.00	0.00	2000	20231004	-6.85	1839	20231219	1.31	1867	-0.21	20240103	1856	0.38	20240102	2000	-6.85	20231004	1839	1.31	20231219	0.00	N	452980	100	18 억		1227605	N	N	0	N	00	N
107	20240103	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	1	2	0.05	23103524	12399	22.15	1863	1865	1862	2420	1304	1862	1863.34	6.49	0	-992	1866	1864	1860	1858	1854	1865	1859	19	558	100	1300	1	1	18905000	352	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-6.85	1839	20231219	1.31	1865	-0.11	20240103	1856	0.38	20240102	2000	-6.85	20231004	1839	1.31	20231219	0.00	N	452980	100	18 억		1227605	N	N	0	N	00	N
108	20240103	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	0	3	0.00	20437316	10968	19.60	1863	1865	1862	2420	1304	1862	1863.36	6.49	0	-992	1866	1864	1860	1858	1854	1865	1859	19	558	100	1300	1	1	18905000	352	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-6.90	1839	20231219	1.25	1865	-0.16	20240103	1856	0.32	20240102	2000	-6.90	20231004	1839	1.25	20231219	0.00	N	452980	100	18 억		1227605	N	N	0	N	00	N
109	20240103	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	2	2	0.11	8432255	4526	8.09	1863	1865	1862	2420	1304	1862	1863.07	6.49	0	-992	1866	1864	1860	1858	1854	1865	1859	19	558	100	1300	1	1	18905000	352	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-6.80	1839	20231219	1.36	1865	-0.05	20240103	1856	0.43	20240102	2000	-6.80	20231004	1839	1.36	20231219	0.00	N	452980	100	18 억		1227605	N	N	0	N	00	N
110	20240102	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	2	2	0.11	103980877	55914	80.70	1859	1862	1856	2415	1302	1860	1859.66	6.48	0	1961	1868	1864	1857	1853	1846	1866	1855	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.30	0.00	0.00	2000	20231004	-6.90	1839	20231219	1.25	1862	0.00	20240102	1856	0.32	20240102	2000	-6.90	20231004	1839	1.25	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
111	20240102	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	1	2	0.05	92656193	49832	71.92	1859	1861	1856	2415	1302	1860	1859.37	6.48	0	1961	1868	1864	1857	1853	1846	1866	1855	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.26	0.00	0.00	2000	20231004	-6.95	1839	20231219	1.20	1861	0.00	20240102	1856	0.27	20240102	2000	-6.95	20231004	1839	1.20	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
112	20240102	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	0	3	0.00	87261862	46933	67.74	1859	1861	1856	2415	1302	1860	1859.29	6.48	0	1961	1868	1864	1857	1853	1846	1866	1855	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.25	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	1861	-0.05	20240102	1856	0.22	20240102	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
113	20240102	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	0	3	0.00	78898346	42438	61.25	1859	1860	1856	2415	1302	1860	1859.14	6.48	0	1961	1868	1864	1857	1853	1846	1866	1855	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	1860	0.00	20240102	1856	0.22	20240102	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
114	20240102	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	-1	5	-0.05	22563208	12143	17.53	1859	1860	1856	2415	1302	1860	1858.12	6.48	0	-1940	1868	1864	1857	1853	1846	1866	1855	19	555	100	1300	1	1	18905000	351	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-7.05	1839	20231219	1.09	1860	-0.05	20240102	1856	0.16	20240102	2000	-7.05	20231004	1839	1.09	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
115	20240102	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	-1	5	-0.05	17407161	9368	13.52	1859	1860	1856	2415	1302	1860	1858.15	6.48	0	-1934	1868	1864	1857	1853	1846	1866	1855	19	555	100	1300	1	1	18905000	351	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-7.05	1839	20231219	1.09	1860	-0.05	20240102	1856	0.16	20240102	2000	-7.05	20231004	1839	1.09	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
116	20240102	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	-2	5	-0.11	8722153	4692	6.77	1859	1860	1858	2415	1302	1860	1858.94	6.48	0	-313	1868	1864	1857	1853	1846	1866	1855	19	555	100	1300	1	1	18905000	351	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-7.10	1839	20231219	1.03	1860	-0.11	20240102	1858	0.00	20240102	2000	-7.10	20231004	1839	1.03	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
117	20240102	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	0	3	0.00	0	0	0.00	0	0	0	2415	1302	1860	0.00	6.48	0	0	1868	1864	1857	1853	1846	1866	1855	19	555	100	1300	1	1	18905000	352	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	0	0.00	0	0	0.00	0	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N