KissMeData/457630/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	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	0	3	0.00	210506850	77349	213.83	2745	2755	2665	3540	1910	2725	2721.52	0.39	0	538	2815	2770	2705	2660	2595	2792	2682	7	815	100	1900	5	1	7310000	199	0.00	0.00	12	1.06	0.00	0.00	2870	20230904	-5.05	2005	20230904	35.91	2755	-1.09	20240123	2295	18.74	20240102	2870	-5.05	20230904	2005	35.91	20230904	0.00	N	457630	100	7 억		28768	N	N	0	N	00	N
3	20240123	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	-30	5	-1.10	160741710	59035	163.20	2745	2755	2665	3540	1910	2725	2722.82	0.39	0	1102	2815	2770	2705	2660	2595	2792	2682	7	815	100	1900	5	1	7310000	197	0.00	0.00	12	0.81	0.00	0.00	2870	20230904	-6.10	2005	20230904	34.41	2755	-2.18	20240123	2295	17.43	20240102	2870	-6.10	20230904	2005	34.41	20230904	0.00	N	457630	100	7 억		28768	N	N	0	N	00	N
4	20240123	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	5	2	0.18	30803170	11345	31.36	2745	2745	2665	3540	1910	2725	2715.13	0.39	0	81	2815	2770	2705	2660	2595	2792	2682	7	815	100	1900	5	1	7310000	200	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-4.88	2005	20230904	36.16	2750	-0.73	20240119	2295	18.95	20240102	2870	-4.88	20230904	2005	36.16	20230904	0.00	N	457630	100	7 억		28768	N	N	0	N	00	N
5	20240123	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-5	5	-0.18	1494155	552	1.53	2745	2745	2665	3540	1910	2725	2706.80	0.39	0	67	2815	2770	2705	2660	2595	2792	2682	7	815	100	1900	5	1	7310000	199	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-5.23	2005	20230904	35.66	2750	-1.09	20240119	2295	18.52	20240102	2870	-5.23	20230904	2005	35.66	20230904	0.00	N	457630	100	7 억		28768	N	N	0	N	00	N
6	20240119	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	50	2	1.89	162006520	60293	184.72	2645	2750	2635	3430	1850	2640	2686.99	0.43	0	-2793	2686	2662	2621	2597	2556	2675	2610	7	790	100	1840	5	1	7310000	197	0.00	0.00	12	0.82	0.00	0.00	2870	20230904	-6.27	2005	20230904	34.16	2750	-2.18	20240119	2295	17.21	20240102	2870	-6.27	20230904	2005	34.16	20230904	0.00	N	457630	100	7 억		31368	N	N	0	N	00	N
7	20240119	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	50	2	1.89	157672930	58682	179.79	2645	2750	2635	3430	1850	2640	2686.90	0.43	0	-2782	2686	2662	2621	2597	2556	2675	2610	7	790	100	1840	5	1	7310000	197	0.00	0.00	12	0.80	0.00	0.00	2870	20230904	-6.27	2005	20230904	34.16	2750	-2.18	20240119	2295	17.21	20240102	2870	-6.27	20230904	2005	34.16	20230904	0.00	N	457630	100	7 억		31368	N	N	0	N	00	N
8	20240119	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	60	2	2.27	143408320	53387	163.56	2645	2750	2635	3430	1850	2640	2686.20	0.43	0	-2622	2686	2662	2621	2597	2556	2675	2610	7	790	100	1840	5	1	7310000	197	0.00	0.00	12	0.73	0.00	0.00	2870	20230904	-5.92	2005	20230904	34.66	2750	-1.82	20240119	2295	17.65	20240102	2870	-5.92	20230904	2005	34.66	20230904	0.00	N	457630	100	7 억		31368	N	N	0	N	00	N
9	20240119	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	60	2	2.27	141591260	52714	161.50	2645	2750	2635	3430	1850	2640	2686.03	0.43	0	-2622	2686	2662	2621	2597	2556	2675	2610	7	790	100	1840	5	1	7310000	197	0.00	0.00	12	0.72	0.00	0.00	2870	20230904	-5.92	2005	20230904	34.66	2750	-1.82	20240119	2295	17.65	20240102	2870	-5.92	20230904	2005	34.66	20230904	0.00	N	457630	100	7 억		31368	N	N	0	N	00	N
10	20240119	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	60	2	2.27	131049300	48802	149.52	2645	2750	2635	3430	1850	2640	2685.33	0.43	0	-2625	2686	2662	2621	2597	2556	2675	2610	7	790	100	1840	5	1	7310000	197	0.00	0.00	12	0.67	0.00	0.00	2870	20230904	-5.92	2005	20230904	34.66	2750	-1.82	20240119	2295	17.65	20240102	2870	-5.92	20230904	2005	34.66	20230904	0.00	N	457630	100	7 억		31368	N	N	0	N	00	N
11	20240119	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	55	2	2.08	124978170	46551	142.62	2645	2750	2635	3430	1850	2640	2684.76	0.43	0	-2629	2686	2662	2621	2597	2556	2675	2610	7	790	100	1840	5	1	7310000	197	0.00	0.00	12	0.64	0.00	0.00	2870	20230904	-6.10	2005	20230904	34.41	2750	-2.00	20240119	2295	17.43	20240102	2870	-6.10	20230904	2005	34.41	20230904	0.00	N	457630	100	7 억		31368	N	N	0	N	00	N
12	20240119	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	15	2	0.57	33550460	12637	38.72	2645	2660	2635	3430	1850	2640	2654.94	0.43	0	-73	2686	2662	2621	2597	2556	2675	2610	7	790	100	1840	5	1	7310000	194	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-7.49	2005	20230904	32.42	2660	-0.19	20240119	2295	15.69	20240102	2870	-7.49	20230904	2005	32.42	20230904	0.00	N	457630	100	7 억		31368	N	N	0	N	00	N
13	20240119	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	10	2	0.38	6321435	2388	7.32	2645	2655	2635	3430	1850	2640	2647.17	0.43	0	-6	2686	2662	2621	2597	2556	2675	2610	7	790	100	1840	5	1	7310000	194	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-7.67	2005	20230904	32.17	2655	-0.19	20240119	2295	15.47	20240102	2870	-7.67	20230904	2005	32.17	20230904	0.00	N	457630	100	7 억		31368	N	N	0	N	00	N
14	20240118	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	40	2	1.54	85616870	32620	67.71	2580	2645	2580	3380	1820	2600	2624.67	0.43	0	-57	2663	2631	2608	2576	2553	2620	2565	7	780	100	1820	5	1	7310000	193	0.00	0.00	12	0.45	0.00	0.00	2870	20230904	-8.01	2005	20230904	31.67	2645	-0.19	20240118	2295	15.03	20240102	2870	-8.01	20230904	2005	31.67	20230904	0.00	N	457630	100	7 억		31425	N	N	0	N	00	N
15	20240118	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	45	2	1.73	82292480	31361	65.10	2580	2645	2580	3380	1820	2600	2624.04	0.43	0	-83	2663	2631	2608	2576	2553	2620	2565	7	780	100	1820	5	1	7310000	193	0.00	0.00	12	0.43	0.00	0.00	2870	20230904	-7.84	2005	20230904	31.92	2645	0.00	20240118	2295	15.25	20240102	2870	-7.84	20230904	2005	31.92	20230904	0.00	N	457630	100	7 억		31425	N	N	0	N	00	N
16	20240118	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	35	2	1.35	73988500	28215	58.57	2580	2635	2580	3380	1820	2600	2622.31	0.43	0	-138	2663	2631	2608	2576	2553	2620	2565	7	780	100	1820	5	1	7310000	193	0.00	0.00	12	0.39	0.00	0.00	2870	20230904	-8.19	2005	20230904	31.42	2640	-0.19	20240117	2295	14.81	20240102	2870	-8.19	20230904	2005	31.42	20230904	0.00	N	457630	100	7 억		31425	N	N	0	N	00	N
17	20240118	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	20	2	0.77	61278605	23381	48.54	2580	2630	2580	3380	1820	2600	2620.87	0.43	0	-138	2663	2631	2608	2576	2553	2620	2565	7	780	100	1820	5	1	7310000	192	0.00	0.00	12	0.32	0.00	0.00	2870	20230904	-8.71	2005	20230904	30.67	2640	-0.76	20240117	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		31425	N	N	0	N	00	N
18	20240118	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	25	2	0.96	50435390	19247	39.95	2580	2630	2580	3380	1820	2600	2620.43	0.43	0	-143	2663	2631	2608	2576	2553	2620	2565	7	780	100	1820	5	1	7310000	192	0.00	0.00	12	0.26	0.00	0.00	2870	20230904	-8.54	2005	20230904	30.92	2640	-0.57	20240117	2295	14.38	20240102	2870	-8.54	20230904	2005	30.92	20230904	0.00	N	457630	100	7 억		31425	N	N	0	N	00	N
19	20240118	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	15	2	0.58	40617290	15507	32.19	2580	2630	2580	3380	1820	2600	2619.29	0.43	0	-143	2663	2631	2608	2576	2553	2620	2565	7	780	100	1820	5	1	7310000	191	0.00	0.00	12	0.21	0.00	0.00	2870	20230904	-8.89	2005	20230904	30.42	2640	-0.95	20240117	2295	13.94	20240102	2870	-8.89	20230904	2005	30.42	20230904	0.00	N	457630	100	7 억		31425	N	N	0	N	00	N
20	20240118	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	15	2	0.58	29656455	11321	23.50	2580	2630	2580	3380	1820	2600	2619.60	0.43	0	-161	2663	2631	2608	2576	2553	2620	2565	7	780	100	1820	5	1	7310000	191	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-8.89	2005	20230904	30.42	2640	-0.95	20240117	2295	13.94	20240102	2870	-8.89	20230904	2005	30.42	20230904	0.00	N	457630	100	7 억		31425	N	N	0	N	00	N
21	20240118	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	20	2	0.77	1125440	430	0.89	2580	2620	2580	3380	1820	2600	2617.30	0.43	0	-20	2663	2631	2608	2576	2553	2620	2565	7	780	100	1820	5	1	7310000	192	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-8.71	2005	20230904	30.67	2640	-0.76	20240117	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		31425	N	N	0	N	00	N
22	20240117	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	0	3	0.00	125610860	48173	104.35	2615	2640	2585	3380	1820	2600	2607.50	0.42	0	536	2646	2622	2586	2562	2526	2630	2570	7	780	100	1820	5	1	7310000	190	0.00	0.00	12	0.66	0.00	0.00	2870	20230904	-9.41	2005	20230904	29.68	2640	-1.52	20240117	2295	13.29	20240102	2870	-9.41	20230904	2005	29.68	20230904	0.00	N	457630	100	7 억		30889	N	N	0	N	00	N
23	20240117	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-10	5	-0.38	122904260	47132	102.10	2615	2640	2585	3380	1820	2600	2607.66	0.42	0	536	2646	2622	2586	2562	2526	2630	2570	7	780	100	1820	5	1	7310000	189	0.00	0.00	12	0.64	0.00	0.00	2870	20230904	-9.76	2005	20230904	29.18	2640	-1.89	20240117	2295	12.85	20240102	2870	-9.76	20230904	2005	29.18	20230904	0.00	N	457630	100	7 억		30889	N	N	0	N	00	N
24	20240117	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-5	5	-0.19	115873420	44420	96.22	2615	2640	2585	3380	1820	2600	2608.59	0.42	0	534	2646	2622	2586	2562	2526	2630	2570	7	780	100	1820	5	1	7310000	190	0.00	0.00	12	0.61	0.00	0.00	2870	20230904	-9.58	2005	20230904	29.43	2640	-1.70	20240117	2295	13.07	20240102	2870	-9.58	20230904	2005	29.43	20230904	0.00	N	457630	100	7 억		30889	N	N	0	N	00	N
25	20240117	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-15	5	-0.58	105915245	40580	87.90	2615	2640	2585	3380	1820	2600	2610.04	0.42	0	522	2646	2622	2586	2562	2526	2630	2570	7	780	100	1820	5	1	7310000	189	0.00	0.00	12	0.56	0.00	0.00	2870	20230904	-9.93	2005	20230904	28.93	2640	-2.08	20240117	2295	12.64	20240102	2870	-9.93	20230904	2005	28.93	20230904	0.00	N	457630	100	7 억		30889	N	N	0	N	00	N
26	20240117	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-10	5	-0.38	96789775	37053	80.26	2615	2640	2590	3380	1820	2600	2612.20	0.42	0	362	2646	2622	2586	2562	2526	2630	2570	7	780	100	1820	5	1	7310000	189	0.00	0.00	12	0.51	0.00	0.00	2870	20230904	-9.76	2005	20230904	29.18	2640	-1.89	20240117	2295	12.85	20240102	2870	-9.76	20230904	2005	29.18	20230904	0.00	N	457630	100	7 억		30889	N	N	0	N	00	N
27	20240117	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	10	2	0.38	68577110	26179	56.71	2615	2640	2590	3380	1820	2600	2619.55	0.42	0	157	2646	2622	2586	2562	2526	2630	2570	7	780	100	1820	5	1	7310000	191	0.00	0.00	12	0.36	0.00	0.00	2870	20230904	-9.06	2005	20230904	30.17	2640	-1.14	20240117	2295	13.73	20240102	2870	-9.06	20230904	2005	30.17	20230904	0.00	N	457630	100	7 억		30889	N	N	0	N	00	N
28	20240117	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	20	2	0.77	51289510	19563	42.38	2615	2640	2590	3380	1820	2600	2621.76	0.42	0	98	2646	2622	2586	2562	2526	2630	2570	7	780	100	1820	5	1	7310000	192	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-8.71	2005	20230904	30.67	2640	-0.76	20240117	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		30889	N	N	0	N	00	N
29	20240117	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	0	3	0.00	670450	258	0.56	2615	2615	2590	3380	1820	2600	2598.64	0.42	0	15	2646	2622	2586	2562	2526	2630	2570	7	780	100	1820	5	1	7310000	190	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-9.41	2005	20230904	29.68	2615	-0.57	20240117	2295	13.29	20240102	2870	-9.41	20230904	2005	29.68	20230904	0.00	N	457630	100	7 억		30889	N	N	0	N	00	N
30	20240116	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	10	2	0.39	119192865	46164	38.59	2600	2610	2550	3365	1815	2590	2581.94	0.43	0	-795	2683	2636	2548	2501	2413	2660	2525	7	775	100	1810	5	1	7310000	190	0.00	0.00	12	0.63	0.00	0.00	2870	20230904	-9.41	2005	20230904	29.68	2610	-0.38	20240116	2295	13.29	20240102	2870	-9.41	20230904	2005	29.68	20230904	0.00	N	457630	100	7 억		31684	N	N	0	N	00	N
31	20240116	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-10	5	-0.39	114945940	44520	37.22	2600	2610	2550	3365	1815	2590	2581.89	0.43	0	-817	2683	2636	2548	2501	2413	2660	2525	7	775	100	1810	5	1	7310000	189	0.00	0.00	12	0.61	0.00	0.00	2870	20230904	-10.10	2005	20230904	28.68	2610	-1.15	20240116	2295	12.42	20240102	2870	-10.10	20230904	2005	28.68	20230904	0.00	N	457630	100	7 억		31684	N	N	0	N	00	N
32	20240116	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	5	2	0.19	80480900	31198	26.08	2600	2610	2550	3365	1815	2590	2579.68	0.43	0	-603	2683	2636	2548	2501	2413	2660	2525	7	775	100	1810	5	1	7310000	190	0.00	0.00	12	0.43	0.00	0.00	2870	20230904	-9.58	2005	20230904	29.43	2610	-0.57	20240116	2295	13.07	20240102	2870	-9.58	20230904	2005	29.43	20230904	0.00	N	457630	100	7 억		31684	N	N	0	N	00	N
33	20240116	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	5	2	0.19	65606745	25475	21.30	2600	2610	2550	3365	1815	2590	2575.34	0.43	0	-603	2683	2636	2548	2501	2413	2660	2525	7	775	100	1810	5	1	7310000	190	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-9.58	2005	20230904	29.43	2610	-0.57	20240116	2295	13.07	20240102	2870	-9.58	20230904	2005	29.43	20230904	0.00	N	457630	100	7 억		31684	N	N	0	N	00	N
34	20240116	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-5	5	-0.19	62567315	24303	20.32	2600	2610	2550	3365	1815	2590	2574.47	0.43	0	-603	2683	2636	2548	2501	2413	2660	2525	7	775	100	1810	5	1	7310000	189	0.00	0.00	12	0.33	0.00	0.00	2870	20230904	-9.93	2005	20230904	28.93	2610	-0.96	20240116	2295	12.64	20240102	2870	-9.93	20230904	2005	28.93	20230904	0.00	N	457630	100	7 억		31684	N	N	0	N	00	N
35	20240116	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-10	5	-0.39	58538715	22745	19.02	2600	2610	2550	3365	1815	2590	2573.70	0.43	0	-603	2683	2636	2548	2501	2413	2660	2525	7	775	100	1810	5	1	7310000	189	0.00	0.00	12	0.31	0.00	0.00	2870	20230904	-10.10	2005	20230904	28.68	2610	-1.15	20240116	2295	12.42	20240102	2870	-10.10	20230904	2005	28.68	20230904	0.00	N	457630	100	7 억		31684	N	N	0	N	00	N
36	20240116	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-40	5	-1.54	55947985	21739	18.17	2600	2610	2550	3365	1815	2590	2573.62	0.43	0	-569	2683	2636	2548	2501	2413	2660	2525	7	775	100	1810	5	1	7310000	186	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-11.15	2005	20230904	27.18	2610	-2.30	20240116	2295	11.11	20240102	2870	-11.15	20230904	2005	27.18	20230904	0.00	N	457630	100	7 억		31684	N	N	0	N	00	N
37	20240116	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-30	5	-1.16	22304460	8625	7.21	2600	2610	2560	3365	1815	2590	2586.02	0.43	0	265	2683	2636	2548	2501	2413	2660	2525	7	775	100	1810	5	1	7310000	187	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-10.80	2005	20230904	27.68	2610	-1.92	20240116	2295	11.55	20240102	2870	-10.80	20230904	2005	27.68	20230904	0.00	N	457630	100	7 억		31684	N	N	0	N	00	N
38	20240115	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	175	2	7.25	303237775	119611	283.02	2495	2595	2460	3135	1695	2415	2535.16	0.48	0	-3106	2598	2506	2428	2336	2258	2467	2297	7	720	100	1690	5	1	7310000	189	0.00	0.00	12	1.64	0.00	0.00	2870	20230904	-9.76	2005	20230904	29.18	2595	-0.19	20240115	2295	12.85	20240102	2870	-9.76	20230904	2005	29.18	20230904	0.00	N	457630	100	7 억		34790	N	N	0	N	00	N
39	20240115	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	170	2	7.04	292506835	115466	273.21	2495	2595	2460	3135	1695	2415	2533.27	0.48	0	-3167	2598	2506	2428	2336	2258	2467	2297	7	720	100	1690	5	1	7310000	189	0.00	0.00	12	1.58	0.00	0.00	2870	20230904	-9.93	2005	20230904	28.93	2595	-0.39	20240115	2295	12.64	20240102	2870	-9.93	20230904	2005	28.93	20230904	0.00	N	457630	100	7 억		34790	N	N	0	N	00	N
40	20240115	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	175	2	7.25	264754320	104717	247.77	2495	2595	2460	3135	1695	2415	2528.28	0.48	0	-2204	2598	2506	2428	2336	2258	2467	2297	7	720	100	1690	5	1	7310000	189	0.00	0.00	12	1.43	0.00	0.00	2870	20230904	-9.76	2005	20230904	29.18	2595	-0.19	20240115	2295	12.85	20240102	2870	-9.76	20230904	2005	29.18	20230904	0.00	N	457630	100	7 억		34790	N	N	0	N	00	N
41	20240115	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	130	2	5.38	165859485	66199	156.64	2495	2545	2460	3135	1695	2415	2505.47	0.48	0	-1617	2598	2506	2428	2336	2258	2467	2297	7	720	100	1690	5	1	7310000	186	0.00	0.00	12	0.91	0.00	0.00	2870	20230904	-11.32	2005	20230904	26.93	2545	0.00	20240115	2295	10.89	20240102	2870	-11.32	20230904	2005	26.93	20230904	0.00	N	457630	100	7 억		34790	N	N	0	N	00	N
42	20240115	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	65	2	2.69	69024255	27813	65.81	2495	2520	2460	3135	1695	2415	2481.73	0.48	0	78	2598	2506	2428	2336	2258	2467	2297	7	720	100	1690	5	1	7310000	181	0.00	0.00	12	0.38	0.00	0.00	2870	20230904	-13.59	2005	20230904	23.69	2535	-2.17	20240110	2295	8.06	20240102	2870	-13.59	20230904	2005	23.69	20230904	0.00	N	457630	100	7 억		34790	N	N	0	N	00	N
43	20240115	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	100	2	4.14	36123290	14508	34.33	2495	2515	2460	3135	1695	2415	2489.89	0.48	0	-503	2598	2506	2428	2336	2258	2467	2297	7	720	100	1690	5	1	7310000	184	0.00	0.00	12	0.20	0.00	0.00	2870	20230904	-12.37	2005	20230904	25.44	2535	-0.79	20240110	2295	9.59	20240102	2870	-12.37	20230904	2005	25.44	20230904	0.00	N	457630	100	7 억		34790	N	N	0	N	00	N
44	20240115	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	80	2	3.31	22290190	8978	21.24	2495	2505	2460	3135	1695	2415	2482.76	0.48	0	-461	2598	2506	2428	2336	2258	2467	2297	7	720	100	1690	5	1	7310000	182	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-13.07	2005	20230904	24.44	2535	-1.58	20240110	2295	8.71	20240102	2870	-13.07	20230904	2005	24.44	20230904	0.00	N	457630	100	7 억		34790	N	N	0	N	00	N
45	20240115	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	55	2	2.28	581935	234	0.55	2495	2495	2465	3135	1695	2415	2486.90	0.48	0	4	2598	2506	2428	2336	2258	2467	2297	7	720	100	1690	5	1	7310000	181	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-13.94	2005	20230904	23.19	2535	-2.56	20240110	2295	7.63	20240102	2870	-13.94	20230904	2005	23.19	20230904	0.00	N	457630	100	7 억		34790	N	N	0	N	00	N
46	20240112	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-75	5	-3.01	104160935	42263	192.23	2520	2520	2350	3235	1745	2490	2464.59	0.51	0	-2819	2550	2520	2500	2470	2450	2510	2460	7	745	100	1740	5	1	7310000	177	0.00	0.00	12	0.58	0.00	0.00	2870	20230904	-15.85	2005	20230904	20.45	2535	-4.73	20240110	2295	5.23	20240102	2870	-15.85	20230904	2005	20.45	20230904	0.00	N	457630	100	7 억		37609	N	N	0	N	00	N
47	20240112	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-95	5	-3.82	97882175	39663	180.40	2520	2520	2350	3235	1745	2490	2467.85	0.51	0	-2313	2550	2520	2500	2470	2450	2510	2460	7	745	100	1740	5	1	7310000	175	0.00	0.00	12	0.54	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2535	-5.52	20240110	2295	4.36	20240102	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		37609	N	N	0	N	00	N
48	20240112	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	5	2	0.20	62704690	25156	114.42	2520	2520	2470	3235	1745	2490	2492.63	0.51	0	-2015	2550	2520	2500	2470	2450	2510	2460	7	745	100	1740	5	1	7310000	182	0.00	0.00	12	0.34	0.00	0.00	2870	20230904	-13.07	2005	20230904	24.44	2535	-1.58	20240110	2295	8.71	20240102	2870	-13.07	20230904	2005	24.44	20230904	0.00	N	457630	100	7 억		37609	N	N	0	N	00	N
49	20240112	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	0	3	0.00	35517795	14246	64.80	2520	2520	2470	3235	1745	2490	2493.18	0.51	0	-1398	2550	2520	2500	2470	2450	2510	2460	7	745	100	1740	5	1	7310000	182	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-13.24	2005	20230904	24.19	2535	-1.78	20240110	2295	8.50	20240102	2870	-13.24	20230904	2005	24.19	20230904	0.00	N	457630	100	7 억		37609	N	N	0	N	00	N
50	20240112	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-5	5	-0.20	34342515	13774	62.65	2520	2520	2470	3235	1745	2490	2493.29	0.51	0	-1398	2550	2520	2500	2470	2450	2510	2460	7	745	100	1740	5	1	7310000	182	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-13.41	2005	20230904	23.94	2535	-1.97	20240110	2295	8.28	20240102	2870	-13.41	20230904	2005	23.94	20230904	0.00	N	457630	100	7 억		37609	N	N	0	N	00	N
51	20240112	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-10	5	-0.40	34200870	13717	62.39	2520	2520	2470	3235	1745	2490	2493.32	0.51	0	-1398	2550	2520	2500	2470	2450	2510	2460	7	745	100	1740	5	1	7310000	181	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-13.59	2005	20230904	23.69	2535	-2.17	20240110	2295	8.06	20240102	2870	-13.59	20230904	2005	23.69	20230904	0.00	N	457630	100	7 억		37609	N	N	0	N	00	N
52	20240112	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	5	2	0.20	33560105	13460	61.22	2520	2520	2470	3235	1745	2490	2493.32	0.51	0	-1398	2550	2520	2500	2470	2450	2510	2460	7	745	100	1740	5	1	7310000	182	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-13.07	2005	20230904	24.44	2535	-1.58	20240110	2295	8.71	20240102	2870	-13.07	20230904	2005	24.44	20230904	0.00	N	457630	100	7 억		37609	N	N	0	N	00	N
53	20240112	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	0	3	0.00	7621530	3049	13.87	2520	2520	2475	3235	1745	2490	2499.68	0.51	0	177	2550	2520	2500	2470	2450	2510	2460	7	745	100	1740	5	1	7310000	182	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-13.24	2005	20230904	24.19	2535	-1.78	20240110	2295	8.50	20240102	2870	-13.24	20230904	2005	24.19	20230904	0.00	N	457630	100	7 억		37609	N	N	0	N	00	N
54	20240111	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-15	5	-0.60	55178425	21986	42.82	2495	2530	2480	3255	1755	2505	2509.71	0.59	0	-5404	2595	2550	2490	2445	2385	2572	2467	7	750	100	1750	5	1	7310000	182	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-13.24	2005	20230904	24.19	2535	-1.78	20240110	2295	8.50	20240102	2870	-13.24	20230904	2005	24.19	20230904	0.00	N	457630	100	7 억		43013	N	N	0	N	00	N
55	20240111	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	0	3	0.00	49737155	19802	38.57	2495	2530	2480	3255	1755	2505	2511.72	0.59	0	-5404	2595	2550	2490	2445	2385	2572	2467	7	750	100	1750	5	1	7310000	183	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-12.72	2005	20230904	24.94	2535	-1.18	20240110	2295	9.15	20240102	2870	-12.72	20230904	2005	24.94	20230904	0.00	N	457630	100	7 억		43013	N	N	0	N	00	N
56	20240111	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	15	2	0.60	42786365	17025	33.16	2495	2530	2485	3255	1755	2505	2513.15	0.59	0	-4907	2595	2550	2490	2445	2385	2572	2467	7	750	100	1750	5	1	7310000	184	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-12.20	2005	20230904	25.69	2535	-0.59	20240110	2295	9.80	20240102	2870	-12.20	20230904	2005	25.69	20230904	0.00	N	457630	100	7 억		43013	N	N	0	N	00	N
57	20240111	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	10	2	0.40	24713310	9858	19.20	2495	2525	2485	3255	1755	2505	2506.93	0.59	0	-1575	2595	2550	2490	2445	2385	2572	2467	7	750	100	1750	5	1	7310000	184	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-12.37	2005	20230904	25.44	2535	-0.79	20240110	2295	9.59	20240102	2870	-12.37	20230904	2005	25.44	20230904	0.00	N	457630	100	7 억		43013	N	N	0	N	00	N
58	20240111	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	10	2	0.40	20696590	8262	16.09	2495	2520	2485	3255	1755	2505	2505.03	0.59	0	-1283	2595	2550	2490	2445	2385	2572	2467	7	750	100	1750	5	1	7310000	184	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-12.37	2005	20230904	25.44	2535	-0.79	20240110	2295	9.59	20240102	2870	-12.37	20230904	2005	25.44	20230904	0.00	N	457630	100	7 억		43013	N	N	0	N	00	N
59	20240111	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	9407065	3770	7.34	2495	2505	2485	3255	1755	2505	2495.24	0.59	0	-491	2595	2550	2490	2445	2385	2572	2467	7	750	100	1750	5	1	7310000	183	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-12.89	2005	20230904	24.69	2535	-1.38	20240110	2295	8.93	20240102	2870	-12.89	20230904	2005	24.69	20230904	0.00	N	457630	100	7 억		43013	N	N	0	N	00	N
60	20240111	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	5409740	2168	4.22	2495	2505	2490	3255	1755	2505	2495.27	0.59	0	-234	2595	2550	2490	2445	2385	2572	2467	7	750	100	1750	5	1	7310000	182	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-13.07	2005	20230904	24.44	2535	-1.58	20240110	2295	8.71	20240102	2870	-13.07	20230904	2005	24.44	20230904	0.00	N	457630	100	7 억		43013	N	N	0	N	00	N
61	20240111	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	2495	1	0.00	2495	2495	2495	3255	1755	2505	2495.00	0.59	0	0	2595	2550	2490	2445	2385	2572	2467	7	750	100	1750	5	1	7310000	182	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-13.07	2005	20230904	24.44	2535	-1.58	20240110	2295	8.71	20240102	2870	-13.07	20230904	2005	24.44	20230904	0.00	N	457630	100	7 억		43013	N	N	0	N	00	N
62	20240110	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	15	2	0.60	128203870	51341	59.02	2490	2535	2430	3235	1745	2490	2497.11	0.62	0	-2464	2596	2542	2456	2402	2316	2570	2430	7	745	100	1740	5	1	7310000	183	0.00	0.00	12	0.70	0.00	0.00	2870	20230904	-12.72	2005	20230904	24.94	2535	-1.18	20240110	2295	9.15	20240102	2870	-12.72	20230904	2005	24.94	20230904	0.00	N	457630	100	7 억		45477	N	N	0	N	00	N
63	20240110	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-5	5	-0.20	107618475	43098	49.54	2490	2535	2430	3235	1745	2490	2497.06	0.62	0	-1043	2596	2542	2456	2402	2316	2570	2430	7	745	100	1740	5	1	7310000	182	0.00	0.00	12	0.59	0.00	0.00	2870	20230904	-13.41	2005	20230904	23.94	2535	-1.97	20240110	2295	8.28	20240102	2870	-13.41	20230904	2005	23.94	20230904	0.00	N	457630	100	7 억		45477	N	N	0	N	00	N
64	20240110	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	20	2	0.80	92348490	36984	42.51	2490	2535	2430	3235	1745	2490	2496.98	0.62	0	-244	2596	2542	2456	2402	2316	2570	2430	7	745	100	1740	5	1	7310000	183	0.00	0.00	12	0.51	0.00	0.00	2870	20230904	-12.54	2005	20230904	25.19	2535	-0.99	20240110	2295	9.37	20240102	2870	-12.54	20230904	2005	25.19	20230904	0.00	N	457630	100	7 억		45477	N	N	0	N	00	N
65	20240110	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	5	2	0.20	63068830	25264	29.04	2490	2535	2430	3235	1745	2490	2496.39	0.62	0	-370	2596	2542	2456	2402	2316	2570	2430	7	745	100	1740	5	1	7310000	182	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-13.07	2005	20230904	24.44	2535	-1.58	20240110	2295	8.71	20240102	2870	-13.07	20230904	2005	24.44	20230904	0.00	N	457630	100	7 억		45477	N	N	0	N	00	N
66	20240110	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	40	2	1.61	55421105	22203	25.52	2490	2535	2430	3235	1745	2490	2496.11	0.62	0	-363	2596	2542	2456	2402	2316	2570	2430	7	745	100	1740	5	1	7310000	185	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-11.85	2005	20230904	26.18	2535	-0.20	20240110	2295	10.24	20240102	2870	-11.85	20230904	2005	26.18	20230904	0.00	N	457630	100	7 억		45477	N	N	0	N	00	N
67	20240110	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-10	5	-0.40	14611590	5923	6.81	2490	2490	2430	3235	1745	2490	2466.92	0.62	0	-134	2596	2542	2456	2402	2316	2570	2430	7	745	100	1740	5	1	7310000	181	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-13.59	2005	20230904	23.69	2510	-1.20	20240109	2295	8.06	20240102	2870	-13.59	20230904	2005	23.69	20230904	0.00	N	457630	100	7 억		45477	N	N	0	N	00	N
68	20240110	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-10	5	-0.40	6052800	2459	2.83	2490	2490	2430	3235	1745	2490	2461.49	0.62	0	-154	2596	2542	2456	2402	2316	2570	2430	7	745	100	1740	5	1	7310000	181	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-13.59	2005	20230904	23.69	2510	-1.20	20240109	2295	8.06	20240102	2870	-13.59	20230904	2005	23.69	20230904	0.00	N	457630	100	7 억		45477	N	N	0	N	00	N
69	20240110	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-25	5	-1.00	379730	153	0.18	2490	2490	2465	3235	1745	2490	2481.90	0.62	0	-141	2596	2542	2456	2402	2316	2570	2430	7	745	100	1740	5	1	7310000	180	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-14.11	2005	20230904	22.94	2510	-1.79	20240109	2295	7.41	20240102	2870	-14.11	20230904	2005	22.94	20230904	0.00	N	457630	100	7 억		45477	N	N	0	N	00	N
70	20240109	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	115	2	4.84	212963585	86894	550.03	2375	2510	2370	3085	1665	2375	2450.84	0.66	0	-2830	2401	2387	2371	2357	2341	2395	2365	7	710	100	1660	5	1	7310000	182	0.00	0.00	12	1.19	0.00	0.00	2870	20230904	-13.24	2005	20230904	24.19	2510	-0.80	20240109	2295	8.50	20240102	2870	-13.24	20230904	2005	24.19	20230904	0.00	N	457630	100	7 억		48307	N	N	0	N	00	N
71	20240109	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	105	2	4.42	208805955	85222	539.45	2375	2510	2370	3085	1665	2375	2450.14	0.66	0	-2832	2401	2387	2371	2357	2341	2395	2365	7	710	100	1660	5	1	7310000	181	0.00	0.00	12	1.17	0.00	0.00	2870	20230904	-13.59	2005	20230904	23.69	2510	-1.20	20240109	2295	8.06	20240102	2870	-13.59	20230904	2005	23.69	20230904	0.00	N	457630	100	7 억		48307	N	N	0	N	00	N
72	20240109	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	55	2	2.32	83975135	34981	221.43	2375	2430	2370	3085	1665	2375	2400.59	0.66	0	-975	2401	2387	2371	2357	2341	2395	2365	7	710	100	1660	5	1	7310000	178	0.00	0.00	12	0.48	0.00	0.00	2870	20230904	-15.33	2005	20230904	21.20	2430	0.00	20240109	2295	5.88	20240102	2870	-15.33	20230904	2005	21.20	20230904	0.00	N	457630	100	7 억		48307	N	N	0	N	00	N
73	20240109	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	25	2	1.05	60181470	25144	159.16	2375	2405	2370	3085	1665	2375	2393.47	0.66	0	-944	2401	2387	2371	2357	2341	2395	2365	7	710	100	1660	5	1	7310000	175	0.00	0.00	12	0.34	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2405	-0.21	20240109	2295	4.58	20240102	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		48307	N	N	0	N	00	N
74	20240109	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	20	2	0.84	34720775	14539	92.03	2375	2405	2370	3085	1665	2375	2388.11	0.66	0	-943	2401	2387	2371	2357	2341	2395	2365	7	710	100	1660	5	1	7310000	175	0.00	0.00	12	0.20	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2405	-0.42	20240109	2295	4.36	20240102	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		48307	N	N	0	N	00	N
75	20240109	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	30	2	1.26	27742935	11627	73.60	2375	2405	2370	3085	1665	2375	2386.08	0.66	0	-320	2401	2387	2371	2357	2341	2395	2365	7	710	100	1660	5	1	7310000	176	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-16.20	2005	20230904	19.95	2405	0.00	20240109	2295	4.79	20240102	2870	-16.20	20230904	2005	19.95	20230904	0.00	N	457630	100	7 억		48307	N	N	0	N	00	N
76	20240109	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	19591245	8226	52.07	2375	2390	2370	3085	1665	2375	2381.62	0.66	0	-299	2401	2387	2371	2357	2341	2395	2365	7	710	100	1660	5	1	7310000	174	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2390	-0.42	20240109	2295	3.70	20240102	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		48307	N	N	0	N	00	N
77	20240109	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	254100	107	0.68	2375	2375	2370	3085	1665	2375	2374.77	0.66	0	-102	2401	2387	2371	2357	2341	2395	2365	7	710	100	1660	5	1	7310000	173	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2385	-0.63	20240108	2295	3.27	20240102	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		48307	N	N	0	N	00	N
78	20240108	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	20	2	0.85	37394685	15798	71.48	2355	2385	2355	3060	1650	2355	2367.05	0.68	0	-1754	2385	2370	2340	2325	2295	2377	2332	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.22	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2385	-0.42	20240108	2295	3.49	20240102	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		50061	N	N	0	N	00	N
79	20240108	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	36867425	15576	70.48	2355	2385	2355	3060	1650	2355	2366.94	0.68	0	-1674	2385	2370	2340	2325	2295	2377	2332	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.21	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2385	-0.21	20240108	2295	3.70	20240102	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		50061	N	N	0	N	00	N
80	20240108	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	30332480	12819	58.00	2355	2385	2355	3060	1650	2355	2366.21	0.68	0	-1364	2385	2370	2340	2325	2295	2377	2332	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2385	-0.21	20240108	2295	3.70	20240102	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		50061	N	N	0	N	00	N
81	20240108	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	20	2	0.85	27189640	11497	52.02	2355	2385	2355	3060	1650	2355	2364.93	0.68	0	-1256	2385	2370	2340	2325	2295	2377	2332	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2385	-0.42	20240108	2295	3.49	20240102	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		50061	N	N	0	N	00	N
82	20240108	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	30	2	1.27	15798330	6677	30.21	2355	2385	2355	3060	1650	2355	2366.08	0.68	0	-1229	2385	2370	2340	2325	2295	2377	2332	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.09	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2385	0.00	20240108	2295	3.92	20240102	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		50061	N	N	0	N	00	N
83	20240108	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	20	2	0.85	12624235	5342	24.17	2355	2375	2355	3060	1650	2355	2363.20	0.68	0	-1158	2385	2370	2340	2325	2295	2377	2332	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2375	0.00	20240108	2295	3.49	20240102	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		50061	N	N	0	N	00	N
84	20240108	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	6977540	2953	13.36	2355	2370	2355	3060	1650	2355	2362.86	0.68	0	-1131	2385	2370	2340	2325	2295	2377	2332	7	705	100	1640	5	1	7310000	173	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2370	0.00	20240108	2295	3.27	20240102	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		50061	N	N	0	N	00	N
85	20240108	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	3715380	1574	7.12	2355	2370	2355	3060	1650	2355	2360.47	0.68	0	-1000	2385	2370	2340	2325	2295	2377	2332	7	705	100	1640	5	1	7310000	173	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2370	0.00	20240108	2295	3.27	20240102	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		50061	N	N	0	N	00	N
86	20240105	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	35	2	1.51	51794745	22101	96.17	2325	2355	2310	3015	1625	2320	2343.55	0.73	0	-3005	2353	2336	2323	2306	2293	2330	2300	7	695	100	1620	5	1	7310000	172	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2355	0.00	20240105	2295	2.61	20240102	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		53066	N	N	0	N	00	N
87	20240105	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	35	2	1.51	50070905	21369	92.98	2325	2355	2310	3015	1625	2320	2343.16	0.73	0	-3004	2353	2336	2323	2306	2293	2330	2300	7	695	100	1620	5	1	7310000	172	0.00	0.00	12	0.29	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2355	0.00	20240105	2295	2.61	20240102	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		53066	N	N	0	N	00	N
88	20240105	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	38422900	16410	71.40	2325	2355	2310	3015	1625	2320	2341.43	0.73	0	-2148	2353	2336	2323	2306	2293	2330	2300	7	695	100	1620	5	1	7310000	172	0.00	0.00	12	0.22	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2355	-0.21	20240105	2295	2.40	20240102	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		53066	N	N	0	N	00	N
89	20240105	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	20311230	8700	37.86	2325	2350	2310	3015	1625	2320	2334.62	0.73	0	-1620	2353	2336	2323	2306	2293	2330	2300	7	695	100	1620	5	1	7310000	172	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2350	0.00	20240105	2295	2.40	20240102	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		53066	N	N	0	N	00	N
90	20240105	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	18384455	7880	34.29	2325	2350	2310	3015	1625	2320	2333.05	0.73	0	-1575	2353	2336	2323	2306	2293	2330	2300	7	695	100	1620	5	1	7310000	171	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-18.29	2005	20230904	16.96	2350	-0.21	20240105	2295	2.18	20240102	2870	-18.29	20230904	2005	16.96	20230904	0.00	N	457630	100	7 억		53066	N	N	0	N	00	N
91	20240105	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	14356550	6163	26.82	2325	2350	2310	3015	1625	2320	2329.47	0.73	0	-1370	2353	2336	2323	2306	2293	2330	2300	7	695	100	1620	5	1	7310000	172	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2350	0.00	20240105	2295	2.40	20240102	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		53066	N	N	0	N	00	N
92	20240105	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	10483995	4510	19.62	2325	2350	2310	3015	1625	2320	2324.61	0.73	0	-1060	2353	2336	2323	2306	2293	2330	2300	7	695	100	1620	5	1	7310000	171	0.00	0.00	12	0.06	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2350	-0.43	20240105	2295	1.96	20240102	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		53066	N	N	0	N	00	N
93	20240105	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	689040	297	1.29	2325	2325	2315	3015	1625	2320	2320.00	0.73	0	-163	2353	2336	2323	2306	2293	2330	2300	7	695	100	1620	5	1	7310000	169	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2340	-1.07	20240103	2295	0.87	20240102	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		53066	N	N	0	N	00	N
94	20240104	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	53361380	22982	181.27	2335	2340	2310	3040	1640	2340	2321.88	0.77	0	-2954	2353	2346	2333	2326	2313	2350	2330	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.31	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2340	0.00	20240103	2295	1.09	20240102	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		56020	N	N	0	N	00	N
95	20240104	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-25	5	-1.07	53352100	22978	181.24	2335	2340	2310	3040	1640	2340	2321.88	0.77	0	-2956	2353	2346	2333	2326	2313	2350	2330	7	700	100	1630	5	1	7310000	169	0.00	0.00	12	0.31	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2340	0.00	20240103	2295	0.87	20240102	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		56020	N	N	0	N	00	N
96	20240104	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	45158310	19432	153.27	2335	2340	2310	3040	1640	2340	2323.91	0.77	0	-1484	2353	2346	2333	2326	2313	2350	2330	7	700	100	1630	5	1	7310000	169	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2340	0.00	20240103	2295	0.65	20240102	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		56020	N	N	0	N	00	N
97	20240104	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-25	5	-1.07	30516200	13101	103.34	2335	2340	2310	3040	1640	2340	2329.30	0.77	0	-1001	2353	2346	2333	2326	2313	2350	2330	7	700	100	1630	5	1	7310000	169	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2340	0.00	20240103	2295	0.87	20240102	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		56020	N	N	0	N	00	N
98	20240104	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	28884060	12396	97.78	2335	2340	2310	3040	1640	2340	2330.11	0.77	0	-1003	2353	2346	2333	2326	2313	2350	2330	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2340	0.00	20240103	2295	1.09	20240102	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		56020	N	N	0	N	00	N
99	20240104	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	26799190	11495	90.67	2335	2340	2315	3040	1640	2340	2331.38	0.77	0	-1032	2353	2346	2333	2326	2313	2350	2330	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2340	0.00	20240103	2295	1.53	20240102	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		56020	N	N	0	N	00	N
100	20240104	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	8100100	3465	27.33	2335	2340	2335	3040	1640	2340	2337.69	0.77	0	-172	2353	2346	2333	2326	2313	2350	2330	7	700	100	1630	5	1	7310000	171	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2340	0.00	20240103	2295	1.74	20240102	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		56020	N	N	0	N	00	N
101	20240104	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.77	0	0	2353	2346	2333	2326	2313	2350	2330	7	700	100	1630	5	1	7310000	171	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2340	0.00	20240103	2295	1.96	20240102	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		56020	N	N	0	N	00	N
102	20240103	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	29510415	12678	96.00	2320	2340	2320	3015	1625	2320	2327.69	0.81	0	-3200	2350	2335	2315	2300	2280	2325	2290	7	695	100	1620	5	1	7310000	171	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2340	0.00	20240103	2295	1.96	20240102	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		59220	N	N	0	N	00	N
103	20240103	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	29496385	12672	95.96	2320	2340	2320	3015	1625	2320	2327.68	0.81	0	-3198	2350	2335	2315	2300	2280	2325	2290	7	695	100	1620	5	1	7310000	171	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2340	-0.21	20240103	2295	1.74	20240102	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		59220	N	N	0	N	00	N
104	20240103	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	26505310	11391	86.26	2320	2340	2320	3015	1625	2320	2326.86	0.81	0	-2835	2350	2335	2315	2300	2280	2325	2290	7	695	100	1620	5	1	7310000	171	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2340	-0.21	20240103	2295	1.74	20240102	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		59220	N	N	0	N	00	N
105	20240103	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	23562805	10133	76.73	2320	2335	2320	3015	1625	2320	2325.35	0.81	0	-2835	2350	2335	2315	2300	2280	2325	2290	7	695	100	1620	5	1	7310000	171	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2335	0.00	20240103	2295	1.74	20240102	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		59220	N	N	0	N	00	N
106	20240103	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	19928830	8574	64.93	2320	2330	2320	3015	1625	2320	2324.33	0.81	0	-2497	2350	2335	2315	2300	2280	2325	2290	7	695	100	1620	5	1	7310000	170	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2330	0.00	20240102	2295	1.31	20240102	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		59220	N	N	0	N	00	N
107	20240103	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	13784215	5936	44.95	2320	2330	2320	3015	1625	2320	2322.14	0.81	0	-2089	2350	2335	2315	2300	2280	2325	2290	7	695	100	1620	5	1	7310000	170	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2330	0.00	20240102	2295	1.31	20240102	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		59220	N	N	0	N	00	N
108	20240103	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	12203215	5256	39.80	2320	2330	2320	3015	1625	2320	2321.77	0.81	0	-1901	2350	2335	2315	2300	2280	2325	2290	7	695	100	1620	5	1	7310000	170	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2330	0.00	20240102	2295	1.09	20240102	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		59220	N	N	0	N	00	N
109	20240103	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.81	0	0	2350	2335	2315	2300	2280	2325	2290	7	695	100	1620	5	1	7310000	170	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2330	-0.43	20240102	2295	1.09	20240102	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		59220	N	N	0	N	00	N
110	20240102	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-10	5	-0.43	30490500	13206	138.44	2330	2330	2295	3025	1635	2330	2308.84	0.83	0	-1553	2363	2346	2323	2306	2283	2355	2315	7	695	100	1630	5	1	7310000	170	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2330	-0.43	20240102	2295	1.09	20240102	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
111	20240102	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-15	5	-0.64	30485865	13204	138.42	2330	2330	2295	3025	1635	2330	2308.84	0.83	0	-1551	2363	2346	2323	2306	2283	2355	2315	7	695	100	1630	5	1	7310000	169	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2330	-0.64	20240102	2295	0.87	20240102	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
112	20240102	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	25086095	10873	113.98	2330	2330	2295	3025	1635	2330	2307.19	0.83	0	-1263	2363	2346	2323	2306	2283	2355	2315	7	695	100	1630	5	1	7310000	169	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2330	-0.86	20240102	2295	0.65	20240102	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
113	20240102	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-10	5	-0.43	24571775	10651	111.66	2330	2330	2295	3025	1635	2330	2306.99	0.83	0	-1263	2363	2346	2323	2306	2283	2355	2315	7	695	100	1630	5	1	7310000	170	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2330	-0.43	20240102	2295	1.09	20240102	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
114	20240102	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	23525555	10200	106.93	2330	2330	2295	3025	1635	2330	2306.43	0.83	0	-1183	2363	2346	2323	2306	2283	2355	2315	7	695	100	1630	5	1	7310000	169	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2330	-0.86	20240102	2295	0.65	20240102	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
115	20240102	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-30	5	-1.29	18102320	7851	82.30	2330	2330	2295	3025	1635	2330	2305.73	0.83	0	-1110	2363	2346	2323	2306	2283	2355	2315	7	695	100	1630	5	1	7310000	168	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2330	-1.29	20240102	2295	0.22	20240102	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
116	20240102	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-25	5	-1.07	5793775	2508	26.29	2330	2330	2305	3025	1635	2330	2310.12	0.83	0	-182	2363	2346	2323	2306	2283	2355	2315	7	695	100	1630	5	1	7310000	168	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-19.69	2005	20230904	14.96	2330	-1.07	20240102	2305	0.00	20240102	2870	-19.69	20230904	2005	14.96	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
117	20240102	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	0	0	0.00	0	0	0	3025	1635	2330	0.00	0.83	0	0	2363	2346	2323	2306	2283	2355	2315	7	695	100	1630	5	1	7310000	170	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	0	0.00	0	0	0.00	0	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N