KissMeData/464680/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	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	-7	5	-0.37	28253228	14840	15.93	1908	1908	1900	2480	1337	1909	1903.86	3.36	0	-1063	1926	1917	1903	1894	1880	1910	1887	13	571	100	1330	1	1	12905000	245	0.00	0.00	12	0.11	0.00	0.00	2145	20231103	-11.33	1811	20231106	5.02	1943	-2.11	20240115	1855	2.53	20240102	2145	-11.33	20231103	1811	5.02	20231106	0.00	N	464680	100	12 억		433190	N	N	0	N	00	N
3	20240123	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1903	-6	5	-0.31	24495914	12865	13.81	1908	1908	1900	2480	1337	1909	1904.07	3.36	0	-464	1926	1917	1903	1894	1880	1910	1887	13	571	100	1330	1	1	12905000	246	0.00	0.00	12	0.10	0.00	0.00	2145	20231103	-11.28	1811	20231106	5.08	1943	-2.06	20240115	1855	2.59	20240102	2145	-11.28	20231103	1811	5.08	20231106	0.00	N	464680	100	12 억		433190	N	N	0	N	00	N
4	20240123	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1906	-3	5	-0.16	13198613	6926	7.43	1908	1908	1900	2480	1337	1909	1905.66	3.36	0	885	1926	1917	1903	1894	1880	1910	1887	13	571	100	1330	1	1	12905000	246	0.00	0.00	12	0.05	0.00	0.00	2145	20231103	-11.14	1811	20231106	5.25	1943	-1.90	20240115	1855	2.75	20240102	2145	-11.14	20231103	1811	5.25	20231106	0.00	N	464680	100	12 억		433190	N	N	0	N	00	N
5	20240123	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	-9	5	-0.47	666972	351	0.38	1908	1908	1900	2480	1337	1909	1900.21	3.36	0	-1	1926	1917	1903	1894	1880	1910	1887	13	571	100	1330	1	1	12905000	245	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-11.42	1811	20231106	4.91	1943	-2.21	20240115	1855	2.43	20240102	2145	-11.42	20231103	1811	4.91	20231106	0.00	N	464680	100	12 억		433190	N	N	0	N	00	N
6	20240119	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1909	-7	5	-0.37	233581961	122843	108.01	1913	1913	1897	2490	1342	1916	1901.47	3.50	0	-71599	1937	1926	1910	1899	1883	1932	1905	13	574	100	1340	1	1	12905000	246	0.00	0.00	12	0.95	0.00	0.00	2145	20231103	-11.00	1811	20231106	5.41	1943	-1.75	20240115	1855	2.91	20240102	2145	-11.00	20231103	1811	5.41	20231106	0.00	N	464680	100	12 억		451325	N	N	0	N	00	N
7	20240119	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1899	-17	5	-0.89	231750997	121879	107.16	1913	1913	1897	2490	1342	1916	1901.48	3.50	0	-70826	1937	1926	1910	1899	1883	1932	1905	13	574	100	1340	1	1	12905000	245	0.00	0.00	12	0.94	0.00	0.00	2145	20231103	-11.47	1811	20231106	4.86	1943	-2.26	20240115	1855	2.37	20240102	2145	-11.47	20231103	1811	4.86	20231106	0.00	N	464680	100	12 억		451325	N	N	0	N	00	N
8	20240119	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	-16	5	-0.84	202411885	106431	93.58	1913	1913	1897	2490	1342	1916	1901.81	3.50	0	-62517	1937	1926	1910	1899	1883	1932	1905	13	574	100	1340	1	1	12905000	245	0.00	0.00	12	0.82	0.00	0.00	2145	20231103	-11.42	1811	20231106	4.91	1943	-2.21	20240115	1855	2.43	20240102	2145	-11.42	20231103	1811	4.91	20231106	0.00	N	464680	100	12 억		451325	N	N	0	N	00	N
9	20240119	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	-16	5	-0.84	171084359	89938	79.08	1913	1913	1897	2490	1342	1916	1902.25	3.50	0	-51947	1937	1926	1910	1899	1883	1932	1905	13	574	100	1340	1	1	12905000	245	0.00	0.00	12	0.70	0.00	0.00	2145	20231103	-11.42	1811	20231106	4.91	1943	-2.21	20240115	1855	2.43	20240102	2145	-11.42	20231103	1811	4.91	20231106	0.00	N	464680	100	12 억		451325	N	N	0	N	00	N
10	20240119	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1897	-19	5	-0.99	136655608	71803	63.13	1913	1913	1897	2490	1342	1916	1903.20	3.50	0	-39960	1937	1926	1910	1899	1883	1932	1905	13	574	100	1340	1	1	12905000	245	0.00	0.00	12	0.56	0.00	0.00	2145	20231103	-11.56	1811	20231106	4.75	1943	-2.37	20240115	1855	2.26	20240102	2145	-11.56	20231103	1811	4.75	20231106	0.00	N	464680	100	12 억		451325	N	N	0	N	00	N
11	20240119	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	-16	5	-0.84	89480544	46985	41.31	1913	1913	1898	2490	1342	1916	1904.45	3.50	0	-27306	1937	1926	1910	1899	1883	1932	1905	13	574	100	1340	1	1	12905000	245	0.00	0.00	12	0.36	0.00	0.00	2145	20231103	-11.42	1811	20231106	4.91	1943	-2.21	20240115	1855	2.43	20240102	2145	-11.42	20231103	1811	4.91	20231106	0.00	N	464680	100	12 억		451325	N	N	0	N	00	N
12	20240119	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	-11	5	-0.57	35143327	18400	16.18	1913	1913	1905	2490	1342	1916	1909.96	3.50	0	-8470	1937	1926	1910	1899	1883	1932	1905	13	574	100	1340	1	1	12905000	246	0.00	0.00	12	0.14	0.00	0.00	2145	20231103	-11.19	1811	20231106	5.19	1943	-1.96	20240115	1855	2.70	20240102	2145	-11.19	20231103	1811	5.19	20231106	0.00	N	464680	100	12 억		451325	N	N	0	N	00	N
13	20240119	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1909	-7	5	-0.37	18505281	9677	8.51	1913	1913	1909	2490	1342	1916	1912.30	3.50	0	-2225	1937	1926	1910	1899	1883	1932	1905	13	574	100	1340	1	1	12905000	246	0.00	0.00	12	0.07	0.00	0.00	2145	20231103	-11.00	1811	20231106	5.41	1943	-1.75	20240115	1855	2.91	20240102	2145	-11.00	20231103	1811	5.41	20231106	0.00	N	464680	100	12 억		451325	N	N	0	N	00	N
14	20240118	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1916	3	2	0.16	216984115	113734	129.31	1913	1921	1894	2485	1340	1913	1907.82	3.57	0	-63734	1947	1930	1918	1901	1889	1924	1895	13	572	100	1330	1	1	12905000	247	0.00	0.00	12	0.88	0.00	0.00	2145	20231103	-10.68	1811	20231106	5.80	1943	-1.39	20240115	1855	3.29	20240102	2145	-10.68	20231103	1811	5.80	20231106	0.00	N	464680	100	12 억		460709	N	N	0	N	00	N
15	20240118	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	-17	5	-0.89	207139313	108544	123.41	1913	1921	1895	2485	1340	1913	1908.34	3.57	0	-61252	1947	1930	1918	1901	1889	1924	1895	13	572	100	1330	1	1	12905000	245	0.00	0.00	12	0.84	0.00	0.00	2145	20231103	-11.61	1811	20231106	4.69	1943	-2.42	20240115	1855	2.21	20240102	2145	-11.61	20231103	1811	4.69	20231106	0.00	N	464680	100	12 억		460709	N	N	0	N	00	N
16	20240118	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	-9	5	-0.47	124785954	65212	74.14	1913	1921	1904	2485	1340	1913	1913.54	3.57	0	-30401	1947	1930	1918	1901	1889	1924	1895	13	572	100	1330	1	1	12905000	246	0.00	0.00	12	0.51	0.00	0.00	2145	20231103	-11.24	1811	20231106	5.14	1943	-2.01	20240115	1855	2.64	20240102	2145	-11.24	20231103	1811	5.14	20231106	0.00	N	464680	100	12 억		460709	N	N	0	N	00	N
17	20240118	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1912	-1	5	-0.05	84080919	43875	49.88	1913	1921	1910	2485	1340	1913	1916.37	3.57	0	-13868	1947	1930	1918	1901	1889	1924	1895	13	572	100	1330	1	1	12905000	247	0.00	0.00	12	0.34	0.00	0.00	2145	20231103	-10.86	1811	20231106	5.58	1943	-1.60	20240115	1855	3.07	20240102	2145	-10.86	20231103	1811	5.58	20231106	0.00	N	464680	100	12 억		460709	N	N	0	N	00	N
18	20240118	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1912	-1	5	-0.05	67950034	35441	40.29	1913	1921	1910	2485	1340	1913	1917.27	3.57	0	-9953	1947	1930	1918	1901	1889	1924	1895	13	572	100	1330	1	1	12905000	247	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-10.86	1811	20231106	5.58	1943	-1.60	20240115	1855	3.07	20240102	2145	-10.86	20231103	1811	5.58	20231106	0.00	N	464680	100	12 억		460709	N	N	0	N	00	N
19	20240118	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	7	2	0.37	42709478	22254	25.30	1913	1921	1910	2485	1340	1913	1919.18	3.57	0	-506	1947	1930	1918	1901	1889	1924	1895	13	572	100	1330	1	1	12905000	248	0.00	0.00	12	0.17	0.00	0.00	2145	20231103	-10.49	1811	20231106	6.02	1943	-1.18	20240115	1855	3.50	20240102	2145	-10.49	20231103	1811	6.02	20231106	0.00	N	464680	100	12 억		460709	N	N	0	N	00	N
20	20240118	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	7	2	0.37	29786129	15524	17.65	1913	1920	1910	2485	1340	1913	1918.71	3.57	0	-164	1947	1930	1918	1901	1889	1924	1895	13	572	100	1330	1	1	12905000	248	0.00	0.00	12	0.12	0.00	0.00	2145	20231103	-10.49	1811	20231106	6.02	1943	-1.18	20240115	1855	3.50	20240102	2145	-10.49	20231103	1811	6.02	20231106	0.00	N	464680	100	12 억		460709	N	N	0	N	00	N
21	20240118	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1910	-3	5	-0.16	907352	475	0.54	1913	1913	1910	2485	1340	1913	1910.21	3.57	0	-19	1947	1930	1918	1901	1889	1924	1895	13	572	100	1330	1	1	12905000	246	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-10.96	1811	20231106	5.47	1943	-1.70	20240115	1855	2.96	20240102	2145	-10.96	20231103	1811	5.47	20231106	0.00	N	464680	100	12 억		460709	N	N	0	N	00	N
22	20240117	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1913	-16	5	-0.83	168402440	87956	119.70	1935	1935	1906	2505	1351	1929	1914.62	3.67	0	-13423	1948	1938	1929	1919	1910	1943	1924	13	576	100	1350	1	1	12905000	247	0.00	0.00	12	0.68	0.00	0.00	2145	20231103	-10.82	1811	20231106	5.63	1943	-1.54	20240115	1855	3.13	20240102	2145	-10.82	20231103	1811	5.63	20231106	0.00	N	464680	100	12 억		474137	N	N	0	N	00	N
23	20240117	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1910	-19	5	-0.98	166479884	86951	118.33	1935	1935	1906	2505	1351	1929	1914.64	3.67	0	-13423	1948	1938	1929	1919	1910	1943	1924	13	576	100	1350	1	1	12905000	246	0.00	0.00	12	0.67	0.00	0.00	2145	20231103	-10.96	1811	20231106	5.47	1943	-1.70	20240115	1855	2.96	20240102	2145	-10.96	20231103	1811	5.47	20231106	0.00	N	464680	100	12 억		474137	N	N	0	N	00	N
24	20240117	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1913	-16	5	-0.83	140892238	73553	100.10	1935	1935	1910	2505	1351	1929	1915.52	3.67	0	-13399	1948	1938	1929	1919	1910	1943	1924	13	576	100	1350	1	1	12905000	247	0.00	0.00	12	0.57	0.00	0.00	2145	20231103	-10.82	1811	20231106	5.63	1943	-1.54	20240115	1855	3.13	20240102	2145	-10.82	20231103	1811	5.63	20231106	0.00	N	464680	100	12 억		474137	N	N	0	N	00	N
25	20240117	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1912	-17	5	-0.88	132114370	68963	93.85	1935	1935	1910	2505	1351	1929	1915.73	3.67	0	-13399	1948	1938	1929	1919	1910	1943	1924	13	576	100	1350	1	1	12905000	247	0.00	0.00	12	0.53	0.00	0.00	2145	20231103	-10.86	1811	20231106	5.58	1943	-1.60	20240115	1855	3.07	20240102	2145	-10.86	20231103	1811	5.58	20231106	0.00	N	464680	100	12 억		474137	N	N	0	N	00	N
26	20240117	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1912	-17	5	-0.88	120554807	62917	85.62	1935	1935	1910	2505	1351	1929	1916.09	3.67	0	-13399	1948	1938	1929	1919	1910	1943	1924	13	576	100	1350	1	1	12905000	247	0.00	0.00	12	0.49	0.00	0.00	2145	20231103	-10.86	1811	20231106	5.58	1943	-1.60	20240115	1855	3.07	20240102	2145	-10.86	20231103	1811	5.58	20231106	0.00	N	464680	100	12 억		474137	N	N	0	N	00	N
27	20240117	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	-14	5	-0.73	74114734	38646	52.59	1935	1935	1913	2505	1351	1929	1917.79	3.67	0	-13409	1948	1938	1929	1919	1910	1943	1924	13	576	100	1350	1	1	12905000	247	0.00	0.00	12	0.30	0.00	0.00	2145	20231103	-10.72	1811	20231106	5.74	1943	-1.44	20240115	1855	3.23	20240102	2145	-10.72	20231103	1811	5.74	20231106	0.00	N	464680	100	12 억		474137	N	N	0	N	00	N
28	20240117	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1914	-15	5	-0.78	65876558	34343	46.74	1935	1935	1913	2505	1351	1929	1918.19	3.67	0	-13409	1948	1938	1929	1919	1910	1943	1924	13	576	100	1350	1	1	12905000	247	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-10.77	1811	20231106	5.69	1943	-1.49	20240115	1855	3.18	20240102	2145	-10.77	20231103	1811	5.69	20231106	0.00	N	464680	100	12 억		474137	N	N	0	N	00	N
29	20240117	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-9	5	-0.47	11458547	5949	8.10	1935	1935	1920	2505	1351	1929	1926.13	3.67	0	-1960	1948	1938	1929	1919	1910	1943	1924	13	576	100	1350	1	1	12905000	248	0.00	0.00	12	0.05	0.00	0.00	2145	20231103	-10.49	1811	20231106	6.02	1943	-1.18	20240115	1855	3.50	20240102	2145	-10.49	20231103	1811	6.02	20231106	0.00	N	464680	100	12 억		474137	N	N	0	N	00	N
30	20240116	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1929	1	2	0.05	141561129	73480	29.80	1928	1939	1920	2505	1350	1928	1926.52	3.81	0	-17581	1966	1946	1923	1903	1880	1957	1914	13	577	100	1340	1	1	12905000	249	0.00	0.00	12	0.57	0.00	0.00	2145	20231103	-10.07	1811	20231106	6.52	1943	-0.72	20240115	1855	3.99	20240102	2145	-10.07	20231103	1811	6.52	20231106	0.00	N	464680	100	12 억		491723	N	N	0	N	00	N
31	20240116	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1929	1	2	0.05	138314653	71797	29.12	1928	1939	1920	2505	1350	1928	1926.47	3.81	0	-17550	1966	1946	1923	1903	1880	1957	1914	13	577	100	1340	1	1	12905000	249	0.00	0.00	12	0.56	0.00	0.00	2145	20231103	-10.07	1811	20231106	6.52	1943	-0.72	20240115	1855	3.99	20240102	2145	-10.07	20231103	1811	6.52	20231106	0.00	N	464680	100	12 억		491723	N	N	0	N	00	N
32	20240116	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1927	-1	5	-0.05	125571316	65186	26.44	1928	1939	1920	2505	1350	1928	1926.35	3.81	0	-17550	1966	1946	1923	1903	1880	1957	1914	13	577	100	1340	1	1	12905000	249	0.00	0.00	12	0.51	0.00	0.00	2145	20231103	-10.16	1811	20231106	6.41	1943	-0.82	20240115	1855	3.88	20240102	2145	-10.16	20231103	1811	6.41	20231106	0.00	N	464680	100	12 억		491723	N	N	0	N	00	N
33	20240116	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1927	-1	5	-0.05	110786132	57494	23.32	1928	1939	1920	2505	1350	1928	1926.92	3.81	0	-17550	1966	1946	1923	1903	1880	1957	1914	13	577	100	1340	1	1	12905000	249	0.00	0.00	12	0.45	0.00	0.00	2145	20231103	-10.16	1811	20231106	6.41	1943	-0.82	20240115	1855	3.88	20240102	2145	-10.16	20231103	1811	6.41	20231106	0.00	N	464680	100	12 억		491723	N	N	0	N	00	N
34	20240116	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1925	-3	5	-0.16	91003401	47208	19.15	1928	1939	1921	2505	1350	1928	1927.71	3.81	0	-17685	1966	1946	1923	1903	1880	1957	1914	13	577	100	1340	1	1	12905000	248	0.00	0.00	12	0.37	0.00	0.00	2145	20231103	-10.26	1811	20231106	6.29	1943	-0.93	20240115	1855	3.77	20240102	2145	-10.26	20231103	1811	6.29	20231106	0.00	N	464680	100	12 억		491723	N	N	0	N	00	N
35	20240116	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1934	6	2	0.31	73849839	38313	15.54	1928	1939	1921	2505	1350	1928	1927.54	3.81	0	-18186	1966	1946	1923	1903	1880	1957	1914	13	577	100	1340	1	1	12905000	250	0.00	0.00	12	0.30	0.00	0.00	2145	20231103	-9.84	1811	20231106	6.79	1943	-0.46	20240115	1855	4.26	20240102	2145	-9.84	20231103	1811	6.79	20231106	0.00	N	464680	100	12 억		491723	N	N	0	N	00	N
36	20240116	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-4	5	-0.21	64889875	33665	13.65	1928	1939	1921	2505	1350	1928	1927.52	3.81	0	-18183	1966	1946	1923	1903	1880	1957	1914	13	577	100	1340	1	1	12905000	248	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-10.30	1811	20231106	6.24	1943	-0.98	20240115	1855	3.72	20240102	2145	-10.30	20231103	1811	6.24	20231106	0.00	N	464680	100	12 억		491723	N	N	0	N	00	N
37	20240116	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1929	1	2	0.05	3911922	2029	0.82	1928	1929	1928	2505	1350	1928	1928.00	3.81	0	-4	1966	1946	1923	1903	1880	1957	1914	13	577	100	1340	1	1	12905000	249	0.00	0.00	12	0.02	0.00	0.00	2145	20231103	-10.07	1811	20231106	6.52	1943	-0.72	20240115	1855	3.99	20240102	2145	-10.07	20231103	1811	6.52	20231106	0.00	N	464680	100	12 억		491723	N	N	0	N	00	N
38	20240115	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1928	26	2	1.37	475461925	246368	203.41	1900	1943	1900	2470	1332	1902	1929.89	3.45	0	46778	1918	1909	1901	1892	1884	1906	1889	13	568	100	1330	1	1	12905000	249	0.00	0.00	12	1.91	0.00	0.00	2145	20231103	-10.12	1811	20231106	6.46	1943	-0.77	20240115	1855	3.94	20240102	2145	-10.12	20231103	1811	6.46	20231106	0.00	N	464680	100	12 억		444945	N	N	0	N	00	N
39	20240115	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1931	29	2	1.52	465032166	240964	198.95	1900	1943	1900	2470	1332	1902	1929.88	3.45	0	46778	1918	1909	1901	1892	1884	1906	1889	13	568	100	1330	1	1	12905000	249	0.00	0.00	12	1.87	0.00	0.00	2145	20231103	-9.98	1811	20231106	6.63	1943	-0.62	20240115	1855	4.10	20240102	2145	-9.98	20231103	1811	6.63	20231106	0.00	N	464680	100	12 억		444945	N	N	0	N	00	N
40	20240115	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	36	2	1.89	436766107	226351	186.88	1900	1943	1900	2470	1332	1902	1929.60	3.45	0	48404	1918	1909	1901	1892	1884	1906	1889	13	568	100	1330	1	1	12905000	250	0.00	0.00	12	1.75	0.00	0.00	2145	20231103	-9.65	1811	20231106	7.01	1943	-0.26	20240115	1855	4.47	20240102	2145	-9.65	20231103	1811	7.01	20231106	0.00	N	464680	100	12 억		444945	N	N	0	N	00	N
41	20240115	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	37	2	1.95	422340022	218905	180.74	1900	1943	1900	2470	1332	1902	1929.33	3.45	0	48569	1918	1909	1901	1892	1884	1906	1889	13	568	100	1330	1	1	12905000	250	0.00	0.00	12	1.70	0.00	0.00	2145	20231103	-9.60	1811	20231106	7.07	1943	-0.21	20240115	1855	4.53	20240102	2145	-9.60	20231103	1811	7.07	20231106	0.00	N	464680	100	12 억		444945	N	N	0	N	00	N
42	20240115	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	34	2	1.79	396678037	205657	169.80	1900	1943	1900	2470	1332	1902	1928.83	3.45	0	48409	1918	1909	1901	1892	1884	1906	1889	13	568	100	1330	1	1	12905000	250	0.00	0.00	12	1.59	0.00	0.00	2145	20231103	-9.74	1811	20231106	6.90	1943	-0.36	20240115	1855	4.37	20240102	2145	-9.74	20231103	1811	6.90	20231106	0.00	N	464680	100	12 억		444945	N	N	0	N	00	N
43	20240115	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1932	30	2	1.58	324528117	168405	139.04	1900	1942	1900	2470	1332	1902	1927.07	3.45	0	46696	1918	1909	1901	1892	1884	1906	1889	13	568	100	1330	1	1	12905000	249	0.00	0.00	12	1.30	0.00	0.00	2145	20231103	-9.93	1811	20231106	6.68	1942	-0.51	20240115	1855	4.15	20240102	2145	-9.93	20231103	1811	6.68	20231106	0.00	N	464680	100	12 억		444945	N	N	0	N	00	N
44	20240115	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1925	23	2	1.21	295051731	153129	126.43	1900	1942	1900	2470	1332	1902	1926.82	3.45	0	49491	1918	1909	1901	1892	1884	1906	1889	13	568	100	1330	1	1	12905000	248	0.00	0.00	12	1.19	0.00	0.00	2145	20231103	-10.26	1811	20231106	6.29	1942	-0.88	20240115	1855	3.77	20240102	2145	-10.26	20231103	1811	6.29	20231106	0.00	N	464680	100	12 억		444945	N	N	0	N	00	N
45	20240115	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1908	6	2	0.32	45481264	23804	19.65	1900	1918	1900	2470	1332	1902	1910.66	3.45	0	16986	1918	1909	1901	1892	1884	1906	1889	13	568	100	1330	1	1	12905000	246	0.00	0.00	12	0.18	0.00	0.00	2145	20231103	-11.05	1811	20231106	5.36	1918	-0.52	20240115	1855	2.86	20240102	2145	-11.05	20231103	1811	5.36	20231106	0.00	N	464680	100	12 억		444945	N	N	0	N	00	N
46	20240112	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	-5	5	-0.26	230195171	121119	126.73	1910	1910	1893	2475	1335	1907	1900.57	3.39	0	7832	1914	1910	1905	1901	1896	1912	1903	13	568	100	1330	1	1	12905000	245	0.00	0.00	12	0.94	0.00	0.00	2145	20231103	-11.33	1811	20231106	5.02	1910	-0.42	20240112	1855	2.53	20240102	2145	-11.33	20231103	1811	5.02	20231106	0.00	N	464680	100	12 억		437680	N	N	0	N	00	N
47	20240112	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1903	-4	5	-0.21	221511213	116555	121.95	1910	1910	1893	2475	1335	1907	1900.49	3.39	0	7832	1914	1910	1905	1901	1896	1912	1903	13	568	100	1330	1	1	12905000	246	0.00	0.00	12	0.90	0.00	0.00	2145	20231103	-11.28	1811	20231106	5.08	1910	-0.37	20240112	1855	2.59	20240102	2145	-11.28	20231103	1811	5.08	20231106	0.00	N	464680	100	12 억		437680	N	N	0	N	00	N
48	20240112	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	-2	5	-0.10	176112907	92735	97.03	1910	1910	1893	2475	1335	1907	1899.10	3.39	0	7832	1914	1910	1905	1901	1896	1912	1903	13	568	100	1330	1	1	12905000	246	0.00	0.00	12	0.72	0.00	0.00	2145	20231103	-11.19	1811	20231106	5.19	1910	-0.26	20240112	1855	2.70	20240102	2145	-11.19	20231103	1811	5.19	20231106	0.00	N	464680	100	12 억		437680	N	N	0	N	00	N
49	20240112	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1907	0	3	0.00	167442650	88184	92.27	1910	1910	1893	2475	1335	1907	1898.79	3.39	0	7832	1914	1910	1905	1901	1896	1912	1903	13	568	100	1330	1	1	12905000	246	0.00	0.00	12	0.68	0.00	0.00	2145	20231103	-11.10	1811	20231106	5.30	1910	-0.16	20240112	1855	2.80	20240102	2145	-11.10	20231103	1811	5.30	20231106	0.00	N	464680	100	12 억		437680	N	N	0	N	00	N
50	20240112	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1907	0	3	0.00	150367082	79223	82.89	1910	1910	1893	2475	1335	1907	1898.02	3.39	0	7832	1914	1910	1905	1901	1896	1912	1903	13	568	100	1330	1	1	12905000	246	0.00	0.00	12	0.61	0.00	0.00	2145	20231103	-11.10	1811	20231106	5.30	1910	-0.16	20240112	1855	2.80	20240102	2145	-11.10	20231103	1811	5.30	20231106	0.00	N	464680	100	12 억		437680	N	N	0	N	00	N
51	20240112	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	-2	5	-0.10	145796173	76826	80.38	1910	1910	1893	2475	1335	1907	1897.75	3.39	0	7832	1914	1910	1905	1901	1896	1912	1903	13	568	100	1330	1	1	12905000	246	0.00	0.00	12	0.60	0.00	0.00	2145	20231103	-11.19	1811	20231106	5.19	1910	-0.26	20240112	1855	2.70	20240102	2145	-11.19	20231103	1811	5.19	20231106	0.00	N	464680	100	12 억		437680	N	N	0	N	00	N
52	20240112	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	-5	5	-0.26	134091947	70663	73.93	1910	1910	1893	2475	1335	1907	1897.63	3.39	0	5993	1914	1910	1905	1901	1896	1912	1903	13	568	100	1330	1	1	12905000	245	0.00	0.00	12	0.55	0.00	0.00	2145	20231103	-11.33	1811	20231106	5.02	1910	-0.42	20240112	1855	2.53	20240102	2145	-11.33	20231103	1811	5.02	20231106	0.00	N	464680	100	12 억		437680	N	N	0	N	00	N
53	20240112	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1897	-10	5	-0.52	45928478	24182	25.30	1910	1910	1897	2475	1335	1907	1899.28	3.39	0	4542	1914	1910	1905	1901	1896	1912	1903	13	568	100	1330	1	1	12905000	245	0.00	0.00	12	0.19	0.00	0.00	2145	20231103	-11.56	1811	20231106	4.75	1910	-0.68	20240112	1855	2.26	20240102	2145	-11.56	20231103	1811	4.75	20231106	0.00	N	464680	100	12 억		437680	N	N	0	N	00	N
54	20240111	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1907	7	2	0.37	182016720	95576	99.29	1901	1909	1900	2470	1330	1900	1904.42	3.32	0	8687	1910	1905	1896	1891	1882	1907	1893	13	570	100	1330	1	1	12905000	246	0.00	0.00	12	0.74	0.00	0.00	2145	20231103	-11.10	1811	20231106	5.30	1909	-0.10	20240111	1855	2.80	20240102	2145	-11.10	20231103	1811	5.30	20231106	0.00	N	464680	100	12 억		428993	N	N	0	N	00	N
55	20240111	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1907	7	2	0.37	178801952	93890	97.54	1901	1909	1900	2470	1330	1900	1904.38	3.32	0	8687	1910	1905	1896	1891	1882	1907	1893	13	570	100	1330	1	1	12905000	246	0.00	0.00	12	0.73	0.00	0.00	2145	20231103	-11.10	1811	20231106	5.30	1909	-0.10	20240111	1855	2.80	20240102	2145	-11.10	20231103	1811	5.30	20231106	0.00	N	464680	100	12 억		428993	N	N	0	N	00	N
56	20240111	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	5	2	0.26	170769063	89675	93.16	1901	1909	1900	2470	1330	1900	1904.31	3.32	0	8683	1910	1905	1896	1891	1882	1907	1893	13	570	100	1330	1	1	12905000	246	0.00	0.00	12	0.69	0.00	0.00	2145	20231103	-11.19	1811	20231106	5.19	1909	-0.21	20240111	1855	2.70	20240102	2145	-11.19	20231103	1811	5.19	20231106	0.00	N	464680	100	12 억		428993	N	N	0	N	00	N
57	20240111	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	4	2	0.21	107508736	56452	58.65	1901	1909	1900	2470	1330	1900	1904.43	3.32	0	8683	1910	1905	1896	1891	1882	1907	1893	13	570	100	1330	1	1	12905000	246	0.00	0.00	12	0.44	0.00	0.00	2145	20231103	-11.24	1811	20231106	5.14	1909	-0.26	20240111	1855	2.64	20240102	2145	-11.24	20231103	1811	5.14	20231106	0.00	N	464680	100	12 억		428993	N	N	0	N	00	N
58	20240111	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1907	7	2	0.37	95016556	49894	51.83	1901	1909	1900	2470	1330	1900	1904.37	3.32	0	8681	1910	1905	1896	1891	1882	1907	1893	13	570	100	1330	1	1	12905000	246	0.00	0.00	12	0.39	0.00	0.00	2145	20231103	-11.10	1811	20231106	5.30	1909	-0.10	20240111	1855	2.80	20240102	2145	-11.10	20231103	1811	5.30	20231106	0.00	N	464680	100	12 억		428993	N	N	0	N	00	N
59	20240111	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	5	2	0.26	66655873	34995	36.36	1901	1909	1900	2470	1330	1900	1904.73	3.32	0	8679	1910	1905	1896	1891	1882	1907	1893	13	570	100	1330	1	1	12905000	246	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-11.19	1811	20231106	5.19	1909	-0.21	20240111	1855	2.70	20240102	2145	-11.19	20231103	1811	5.19	20231106	0.00	N	464680	100	12 억		428993	N	N	0	N	00	N
60	20240111	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1906	6	2	0.32	63026209	33090	34.38	1901	1909	1900	2470	1330	1900	1904.69	3.32	0	9406	1910	1905	1896	1891	1882	1907	1893	13	570	100	1330	1	1	12905000	246	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-11.14	1811	20231106	5.25	1909	-0.16	20240111	1855	2.75	20240102	2145	-11.14	20231103	1811	5.25	20231106	0.00	N	464680	100	12 억		428993	N	N	0	N	00	N
61	20240111	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1908	8	2	0.42	27277282	14328	14.89	1901	1909	1900	2470	1330	1900	1903.77	3.32	0	8634	1910	1905	1896	1891	1882	1907	1893	13	570	100	1330	1	1	12905000	246	0.00	0.00	12	0.11	0.00	0.00	2145	20231103	-11.05	1811	20231106	5.36	1909	-0.05	20240111	1855	2.86	20240102	2145	-11.05	20231103	1811	5.36	20231106	0.00	N	464680	100	12 억		428993	N	N	0	N	00	N
62	20240110	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	4	2	0.21	182657948	96256	111.49	1899	1901	1887	2460	1328	1896	1897.32	3.38	0	1079	1912	1904	1895	1887	1878	1908	1891	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.75	0.00	0.00	2145	20231103	-11.42	1811	20231106	4.91	1903	-0.16	20240109	1855	2.43	20240102	2145	-11.42	20231103	1811	4.91	20231106	0.00	N	464680	100	12 억		435863	N	N	0	N	00	N
63	20240110	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	4	2	0.21	161054990	84886	98.32	1899	1901	1887	2460	1328	1896	1897.31	3.38	0	1083	1912	1904	1895	1887	1878	1908	1891	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.66	0.00	0.00	2145	20231103	-11.42	1811	20231106	4.91	1903	-0.16	20240109	1855	2.43	20240102	2145	-11.42	20231103	1811	4.91	20231106	0.00	N	464680	100	12 억		435863	N	N	0	N	00	N
64	20240110	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1894	-2	5	-0.11	120313056	63419	73.46	1899	1901	1887	2460	1328	1896	1897.11	3.38	0	1083	1912	1904	1895	1887	1878	1908	1891	13	564	100	1320	1	1	12905000	244	0.00	0.00	12	0.49	0.00	0.00	2145	20231103	-11.70	1811	20231106	4.58	1903	-0.47	20240109	1855	2.10	20240102	2145	-11.70	20231103	1811	4.58	20231106	0.00	N	464680	100	12 억		435863	N	N	0	N	00	N
65	20240110	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1894	-2	5	-0.11	100401796	52911	61.28	1899	1901	1887	2460	1328	1896	1897.56	3.38	0	1061	1912	1904	1895	1887	1878	1908	1891	13	564	100	1320	1	1	12905000	244	0.00	0.00	12	0.41	0.00	0.00	2145	20231103	-11.70	1811	20231106	4.58	1903	-0.47	20240109	1855	2.10	20240102	2145	-11.70	20231103	1811	4.58	20231106	0.00	N	464680	100	12 억		435863	N	N	0	N	00	N
66	20240110	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1895	-1	5	-0.05	79014448	41611	48.20	1899	1901	1887	2460	1328	1896	1898.88	3.38	0	1061	1912	1904	1895	1887	1878	1908	1891	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.32	0.00	0.00	2145	20231103	-11.66	1811	20231106	4.64	1903	-0.42	20240109	1855	2.16	20240102	2145	-11.66	20231103	1811	4.64	20231106	0.00	N	464680	100	12 억		435863	N	N	0	N	00	N
67	20240110	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1899	3	2	0.16	55709913	29328	33.97	1899	1901	1887	2460	1328	1896	1899.55	3.38	0	1751	1912	1904	1895	1887	1878	1908	1891	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.23	0.00	0.00	2145	20231103	-11.47	1811	20231106	4.86	1903	-0.21	20240109	1855	2.37	20240102	2145	-11.47	20231103	1811	4.86	20231106	0.00	N	464680	100	12 억		435863	N	N	0	N	00	N
68	20240110	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1899	3	2	0.16	50656578	26668	30.89	1899	1901	1887	2460	1328	1896	1899.53	3.38	0	1745	1912	1904	1895	1887	1878	1908	1891	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.21	0.00	0.00	2145	20231103	-11.47	1811	20231106	4.86	1903	-0.21	20240109	1855	2.37	20240102	2145	-11.47	20231103	1811	4.86	20231106	0.00	N	464680	100	12 억		435863	N	N	0	N	00	N
69	20240110	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1899	3	2	0.16	1105105	582	0.67	1899	1900	1887	2460	1328	1896	1898.81	3.38	0	-1	1912	1904	1895	1887	1878	1908	1891	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-11.47	1811	20231106	4.86	1903	-0.21	20240109	1855	2.37	20240102	2145	-11.47	20231103	1811	4.86	20231106	0.00	N	464680	100	12 억		435863	N	N	0	N	00	N
70	20240109	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	5	2	0.26	163832231	86337	84.41	1891	1903	1886	2455	1324	1891	1897.59	3.26	0	14659	1900	1895	1886	1881	1872	1898	1884	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.67	0.00	0.00	2145	20231103	-11.61	1811	20231106	4.69	1903	-0.37	20240109	1855	2.21	20240102	2145	-11.61	20231103	1811	4.69	20231106	0.00	N	464680	100	12 억		421204	N	N	0	N	00	N
71	20240109	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	5	2	0.26	160322660	84486	82.60	1891	1903	1886	2455	1324	1891	1897.62	3.26	0	14659	1900	1895	1886	1881	1872	1898	1884	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.65	0.00	0.00	2145	20231103	-11.61	1811	20231106	4.69	1903	-0.37	20240109	1855	2.21	20240102	2145	-11.61	20231103	1811	4.69	20231106	0.00	N	464680	100	12 억		421204	N	N	0	N	00	N
72	20240109	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	5	2	0.26	136117011	71716	70.11	1891	1903	1886	2455	1324	1891	1898.00	3.26	0	13995	1900	1895	1886	1881	1872	1898	1884	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.56	0.00	0.00	2145	20231103	-11.61	1811	20231106	4.69	1903	-0.37	20240109	1855	2.21	20240102	2145	-11.61	20231103	1811	4.69	20231106	0.00	N	464680	100	12 억		421204	N	N	0	N	00	N
73	20240109	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1898	7	2	0.37	115240849	60702	59.35	1891	1903	1886	2455	1324	1891	1898.47	3.26	0	13909	1900	1895	1886	1881	1872	1898	1884	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.47	0.00	0.00	2145	20231103	-11.52	1811	20231106	4.80	1903	-0.26	20240109	1855	2.32	20240102	2145	-11.52	20231103	1811	4.80	20231106	0.00	N	464680	100	12 억		421204	N	N	0	N	00	N
74	20240109	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1898	7	2	0.37	110883559	58403	57.10	1891	1903	1886	2455	1324	1891	1898.59	3.26	0	13460	1900	1895	1886	1881	1872	1898	1884	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.45	0.00	0.00	2145	20231103	-11.52	1811	20231106	4.80	1903	-0.26	20240109	1855	2.32	20240102	2145	-11.52	20231103	1811	4.80	20231106	0.00	N	464680	100	12 억		421204	N	N	0	N	00	N
75	20240109	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1901	10	2	0.53	99797182	52566	51.39	1891	1903	1886	2455	1324	1891	1898.51	3.26	0	13460	1900	1895	1886	1881	1872	1898	1884	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.41	0.00	0.00	2145	20231103	-11.38	1811	20231106	4.97	1903	-0.11	20240109	1855	2.48	20240102	2145	-11.38	20231103	1811	4.97	20231106	0.00	N	464680	100	12 억		421204	N	N	0	N	00	N
76	20240109	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1898	7	2	0.37	66978703	35300	34.51	1891	1902	1886	2455	1324	1891	1897.41	3.26	0	13103	1900	1895	1886	1881	1872	1898	1884	13	564	100	1320	1	1	12905000	245	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-11.52	1811	20231106	4.80	1902	-0.21	20240109	1855	2.32	20240102	2145	-11.52	20231103	1811	4.80	20231106	0.00	N	464680	100	12 억		421204	N	N	0	N	00	N
77	20240109	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1893	2	2	0.11	13508293	7144	6.98	1891	1893	1886	2455	1324	1891	1890.86	3.26	0	2390	1900	1895	1886	1881	1872	1898	1884	13	564	100	1320	1	1	12905000	244	0.00	0.00	12	0.06	0.00	0.00	2145	20231103	-11.75	1811	20231106	4.53	1893	0.00	20240109	1855	2.05	20240102	2145	-11.75	20231103	1811	4.53	20231106	0.00	N	464680	100	12 억		421204	N	N	0	N	00	N
78	20240108	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1891	13	2	0.69	192267555	102104	187.10	1880	1891	1877	2440	1315	1878	1883.06	3.20	0	11863	1891	1884	1875	1868	1859	1888	1872	13	562	100	1310	1	1	12905000	244	0.00	0.00	12	0.79	0.00	0.00	2145	20231103	-11.84	1811	20231106	4.42	1891	0.00	20240108	1855	1.94	20240102	2145	-11.84	20231103	1811	4.42	20231106	0.00	N	464680	100	12 억		413341	N	N	0	N	00	N
79	20240108	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1889	11	2	0.59	186187960	98886	181.20	1880	1891	1877	2440	1315	1878	1882.85	3.20	0	11469	1891	1884	1875	1868	1859	1888	1872	13	562	100	1310	1	1	12905000	244	0.00	0.00	12	0.77	0.00	0.00	2145	20231103	-11.93	1811	20231106	4.31	1891	-0.11	20240108	1855	1.83	20240102	2145	-11.93	20231103	1811	4.31	20231106	0.00	N	464680	100	12 억		413341	N	N	0	N	00	N
80	20240108	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1890	12	2	0.64	160630667	85360	156.42	1880	1890	1877	2440	1315	1878	1881.80	3.20	0	10237	1891	1884	1875	1868	1859	1888	1872	13	562	100	1310	1	1	12905000	244	0.00	0.00	12	0.66	0.00	0.00	2145	20231103	-11.89	1811	20231106	4.36	1890	0.00	20240108	1855	1.89	20240102	2145	-11.89	20231103	1811	4.36	20231106	0.00	N	464680	100	12 억		413341	N	N	0	N	00	N
81	20240108	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	5	2	0.27	96804166	51512	94.39	1880	1883	1877	2440	1315	1878	1879.25	3.20	0	4272	1891	1884	1875	1868	1859	1888	1872	13	562	100	1310	1	1	12905000	243	0.00	0.00	12	0.40	0.00	0.00	2145	20231103	-12.21	1811	20231106	3.98	1883	0.00	20240108	1855	1.51	20240102	2145	-12.21	20231103	1811	3.98	20231106	0.00	N	464680	100	12 억		413341	N	N	0	N	00	N
82	20240108	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1882	4	2	0.21	87541611	46590	85.37	1880	1882	1877	2440	1315	1878	1878.98	3.20	0	3592	1891	1884	1875	1868	1859	1888	1872	13	562	100	1310	1	1	12905000	243	0.00	0.00	12	0.36	0.00	0.00	2145	20231103	-12.26	1811	20231106	3.92	1882	0.00	20240105	1855	1.46	20240102	2145	-12.26	20231103	1811	3.92	20231106	0.00	N	464680	100	12 억		413341	N	N	0	N	00	N
83	20240108	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1881	3	2	0.16	74874134	39852	73.03	1880	1882	1877	2440	1315	1878	1878.80	3.20	0	3021	1891	1884	1875	1868	1859	1888	1872	13	562	100	1310	1	1	12905000	243	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-12.31	1811	20231106	3.87	1882	0.00	20240105	1855	1.40	20240102	2145	-12.31	20231103	1811	3.87	20231106	0.00	N	464680	100	12 억		413341	N	N	0	N	00	N
84	20240108	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1880	2	2	0.11	51168854	27240	49.92	1880	1882	1877	2440	1315	1878	1878.45	3.20	0	2301	1891	1884	1875	1868	1859	1888	1872	13	562	100	1310	1	1	12905000	243	0.00	0.00	12	0.21	0.00	0.00	2145	20231103	-12.35	1811	20231106	3.81	1882	0.00	20240105	1855	1.35	20240102	2145	-12.35	20231103	1811	3.81	20231106	0.00	N	464680	100	12 억		413341	N	N	0	N	00	N
85	20240108	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1879	1	2	0.05	7372507	3921	7.19	1880	1882	1879	2440	1315	1878	1880.26	3.20	0	24	1891	1884	1875	1868	1859	1888	1872	13	562	100	1310	1	1	12905000	242	0.00	0.00	12	0.03	0.00	0.00	2145	20231103	-12.40	1811	20231106	3.75	1882	0.00	20240105	1855	1.29	20240102	2145	-12.40	20231103	1811	3.75	20231106	0.00	N	464680	100	12 억		413341	N	N	0	N	00	N
86	20240105	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1878	10	2	0.54	102259056	54572	117.27	1866	1882	1866	2425	1308	1868	1873.84	3.18	0	2894	1872	1869	1865	1862	1858	1871	1864	13	557	100	1300	1	1	12905000	242	0.00	0.00	12	0.42	0.00	0.00	2145	20231103	-12.45	1811	20231106	3.70	1882	-0.21	20240105	1855	1.24	20240102	2145	-12.45	20231103	1811	3.70	20231106	0.00	N	464680	100	12 억		410447	N	N	0	N	00	N
87	20240105	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1878	10	2	0.54	92313717	49279	105.89	1866	1882	1866	2425	1308	1868	1873.29	3.18	0	2894	1872	1869	1865	1862	1858	1871	1864	13	557	100	1300	1	1	12905000	242	0.00	0.00	12	0.38	0.00	0.00	2145	20231103	-12.45	1811	20231106	3.70	1882	-0.21	20240105	1855	1.24	20240102	2145	-12.45	20231103	1811	3.70	20231106	0.00	N	464680	100	12 억		410447	N	N	0	N	00	N
88	20240105	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1877	9	2	0.48	86763461	46322	99.54	1866	1882	1866	2425	1308	1868	1873.05	3.18	0	2894	1872	1869	1865	1862	1858	1871	1864	13	557	100	1300	1	1	12905000	242	0.00	0.00	12	0.36	0.00	0.00	2145	20231103	-12.49	1811	20231106	3.64	1882	-0.27	20240105	1855	1.19	20240102	2145	-12.49	20231103	1811	3.64	20231106	0.00	N	464680	100	12 억		410447	N	N	0	N	00	N
89	20240105	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1877	9	2	0.48	79500160	42452	91.22	1866	1882	1866	2425	1308	1868	1872.71	3.18	0	2894	1872	1869	1865	1862	1858	1871	1864	13	557	100	1300	1	1	12905000	242	0.00	0.00	12	0.33	0.00	0.00	2145	20231103	-12.49	1811	20231106	3.64	1882	-0.27	20240105	1855	1.19	20240102	2145	-12.49	20231103	1811	3.64	20231106	0.00	N	464680	100	12 억		410447	N	N	0	N	00	N
90	20240105	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	5	2	0.27	53206032	28446	61.13	1866	1873	1866	2425	1308	1868	1870.42	3.18	0	1410	1872	1869	1865	1862	1858	1871	1864	13	557	100	1300	1	1	12905000	242	0.00	0.00	12	0.22	0.00	0.00	2145	20231103	-12.68	1811	20231106	3.42	1873	0.00	20240105	1855	0.97	20240102	2145	-12.68	20231103	1811	3.42	20231106	0.00	N	464680	100	12 억		410447	N	N	0	N	00	N
91	20240105	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	5	2	0.27	41969032	22446	48.23	1866	1873	1866	2425	1308	1868	1869.78	3.18	0	1392	1872	1869	1865	1862	1858	1871	1864	13	557	100	1300	1	1	12905000	242	0.00	0.00	12	0.17	0.00	0.00	2145	20231103	-12.68	1811	20231106	3.42	1873	0.00	20240105	1855	0.97	20240102	2145	-12.68	20231103	1811	3.42	20231106	0.00	N	464680	100	12 억		410447	N	N	0	N	00	N
92	20240105	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1868	0	3	0.00	16091527	8613	18.51	1866	1870	1866	2425	1308	1868	1868.28	3.18	0	34	1872	1869	1865	1862	1858	1871	1864	13	557	100	1300	1	1	12905000	241	0.00	0.00	12	0.07	0.00	0.00	2145	20231103	-12.91	1811	20231106	3.15	1870	-0.11	20240105	1855	0.70	20240102	2145	-12.91	20231103	1811	3.15	20231106	0.00	N	464680	100	12 억		410447	N	N	0	N	00	N
93	20240105	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1868	0	3	0.00	338079	181	0.39	1866	1868	1866	2425	1308	1868	1867.84	3.18	0	1	1872	1869	1865	1862	1858	1871	1864	13	557	100	1300	1	1	12905000	241	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-12.91	1811	20231106	3.15	1868	0.00	20240104	1855	0.70	20240102	2145	-12.91	20231103	1811	3.15	20231106	0.00	N	464680	100	12 억		410447	N	N	0	N	00	N
94	20240104	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1868	6	2	0.32	86738872	46516	119.04	1864	1868	1861	2420	1304	1862	1864.71	3.16	0	2374	1869	1865	1862	1858	1855	1865	1858	13	558	100	1300	1	1	12905000	241	0.00	0.00	12	0.36	0.00	0.00	2145	20231103	-12.91	1811	20231106	3.15	1868	0.00	20240104	1855	0.70	20240102	2145	-12.91	20231103	1811	3.15	20231106	0.00	N	464680	100	12 억		408073	N	N	0	N	00	N
95	20240104	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	2	2	0.11	86235191	46246	118.35	1864	1868	1861	2420	1304	1862	1864.71	3.16	0	2374	1869	1865	1862	1858	1855	1865	1858	13	558	100	1300	1	1	12905000	241	0.00	0.00	12	0.36	0.00	0.00	2145	20231103	-13.10	1811	20231106	2.93	1868	-0.21	20240104	1855	0.49	20240102	2145	-13.10	20231103	1811	2.93	20231106	0.00	N	464680	100	12 억		408073	N	N	0	N	00	N
96	20240104	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	3	2	0.16	33853776	18166	46.49	1864	1866	1862	2420	1304	1862	1863.58	3.16	0	2374	1869	1865	1862	1858	1855	1865	1858	13	558	100	1300	1	1	12905000	241	0.00	0.00	12	0.14	0.00	0.00	2145	20231103	-13.05	1811	20231106	2.98	1866	0.00	20240103	1855	0.54	20240102	2145	-13.05	20231103	1811	2.98	20231106	0.00	N	464680	100	12 억		408073	N	N	0	N	00	N
97	20240104	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	3	2	0.16	31914177	17126	43.83	1864	1866	1862	2420	1304	1862	1863.49	3.16	0	2374	1869	1865	1862	1858	1855	1865	1858	13	558	100	1300	1	1	12905000	241	0.00	0.00	12	0.13	0.00	0.00	2145	20231103	-13.05	1811	20231106	2.98	1866	0.00	20240103	1855	0.54	20240102	2145	-13.05	20231103	1811	2.98	20231106	0.00	N	464680	100	12 억		408073	N	N	0	N	00	N
98	20240104	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	3	2	0.16	29685979	15931	40.77	1864	1866	1862	2420	1304	1862	1863.41	3.16	0	2374	1869	1865	1862	1858	1855	1865	1858	13	558	100	1300	1	1	12905000	241	0.00	0.00	12	0.12	0.00	0.00	2145	20231103	-13.05	1811	20231106	2.98	1866	0.00	20240103	1855	0.54	20240102	2145	-13.05	20231103	1811	2.98	20231106	0.00	N	464680	100	12 억		408073	N	N	0	N	00	N
99	20240104	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	0	3	0.00	25333111	13597	34.80	1864	1866	1862	2420	1304	1862	1863.14	3.16	0	2370	1869	1865	1862	1858	1855	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.11	0.00	0.00	2145	20231103	-13.19	1811	20231106	2.82	1866	0.00	20240103	1855	0.38	20240102	2145	-13.19	20231103	1811	2.82	20231106	0.00	N	464680	100	12 억		408073	N	N	0	N	00	N
100	20240104	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	1	2	0.05	23173814	12438	31.83	1864	1866	1862	2420	1304	1862	1863.15	3.16	0	2349	1869	1865	1862	1858	1855	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.10	0.00	0.00	2145	20231103	-13.15	1811	20231106	2.87	1866	0.00	20240103	1855	0.43	20240102	2145	-13.15	20231103	1811	2.87	20231106	0.00	N	464680	100	12 억		408073	N	N	0	N	00	N
101	20240104	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	0	3	0.00	4061076	2181	5.58	1864	1864	1862	2420	1304	1862	1862.02	3.16	0	0	1869	1865	1862	1858	1855	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.02	0.00	0.00	2145	20231103	-13.19	1811	20231106	2.82	1866	-0.21	20240103	1855	0.38	20240102	2145	-13.19	20231103	1811	2.82	20231106	0.00	N	464680	100	12 억		408073	N	N	0	N	00	N
102	20240103	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	0	3	0.00	72813130	39077	87.46	1862	1866	1859	2420	1304	1862	1863.32	3.17	0	982	1866	1863	1859	1856	1852	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.30	0.00	0.00	2145	20231103	-13.19	1811	20231106	2.82	1866	-0.21	20240103	1855	0.38	20240102	2145	-13.19	20231103	1811	2.82	20231106	0.00	N	464680	100	12 억		408525	N	N	0	N	00	N
103	20240103	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	0	3	0.00	72775890	39057	87.42	1862	1866	1859	2420	1304	1862	1863.33	3.17	0	982	1866	1863	1859	1856	1852	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.30	0.00	0.00	2145	20231103	-13.19	1811	20231106	2.82	1866	-0.21	20240103	1855	0.38	20240102	2145	-13.19	20231103	1811	2.82	20231106	0.00	N	464680	100	12 억		408525	N	N	0	N	00	N
104	20240103	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	1	2	0.05	68716396	36878	82.54	1862	1866	1859	2420	1304	1862	1863.34	3.17	0	982	1866	1863	1859	1856	1852	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.29	0.00	0.00	2145	20231103	-13.15	1811	20231106	2.87	1866	-0.16	20240103	1855	0.43	20240102	2145	-13.15	20231103	1811	2.87	20231106	0.00	N	464680	100	12 억		408525	N	N	0	N	00	N
105	20240103	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	1	2	0.05	66456319	35665	79.82	1862	1866	1859	2420	1304	1862	1863.35	3.17	0	982	1866	1863	1859	1856	1852	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.28	0.00	0.00	2145	20231103	-13.15	1811	20231106	2.87	1866	-0.16	20240103	1855	0.43	20240102	2145	-13.15	20231103	1811	2.87	20231106	0.00	N	464680	100	12 억		408525	N	N	0	N	00	N
106	20240103	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	1	2	0.05	61386314	32944	73.73	1862	1866	1859	2420	1304	1862	1863.35	3.17	0	982	1866	1863	1859	1856	1852	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-13.15	1811	20231106	2.87	1866	-0.16	20240103	1855	0.43	20240102	2145	-13.15	20231103	1811	2.87	20231106	0.00	N	464680	100	12 억		408525	N	N	0	N	00	N
107	20240103	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1863	1	2	0.05	50478369	27097	60.65	1862	1866	1859	2420	1304	1862	1862.88	3.17	0	982	1866	1863	1859	1856	1852	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.21	0.00	0.00	2145	20231103	-13.15	1811	20231106	2.87	1866	-0.16	20240103	1855	0.43	20240102	2145	-13.15	20231103	1811	2.87	20231106	0.00	N	464680	100	12 억		408525	N	N	0	N	00	N
108	20240103	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	0	3	0.00	42495560	22813	51.06	1862	1866	1859	2420	1304	1862	1862.78	3.17	0	849	1866	1863	1859	1856	1852	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.18	0.00	0.00	2145	20231103	-13.19	1811	20231106	2.82	1866	-0.21	20240103	1855	0.38	20240102	2145	-13.19	20231103	1811	2.82	20231106	0.00	N	464680	100	12 억		408525	N	N	0	N	00	N
109	20240103	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	-3	5	-0.16	12851081	6906	15.46	1862	1863	1859	2420	1304	1862	1860.86	3.17	0	-4850	1866	1863	1859	1856	1852	1865	1858	13	558	100	1300	1	1	12905000	240	0.00	0.00	12	0.05	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	1863	-0.21	20240103	1855	0.22	20240102	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		408525	N	N	0	N	00	N
110	20240102	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	1	2	0.05	83124143	44679	46.10	1862	1862	1855	2415	1303	1861	1860.47	3.14	0	2987	1867	1864	1859	1856	1851	1865	1857	13	554	100	1300	1	1	12905000	240	0.00	0.00	12	0.35	0.00	0.00	2145	20231103	-13.19	1811	20231106	2.82	1862	0.00	20240102	1855	0.38	20240102	2145	-13.19	20231103	1811	2.82	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
111	20240102	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	0	3	0.00	75068701	40351	41.63	1862	1862	1855	2415	1303	1861	1860.39	3.14	0	3594	1867	1864	1859	1856	1851	1865	1857	13	554	100	1300	1	1	12905000	240	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	1862	-0.05	20240102	1855	0.32	20240102	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
112	20240102	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	1	2	0.05	72526577	38985	40.22	1862	1862	1855	2415	1303	1861	1860.37	3.14	0	3609	1867	1864	1859	1856	1851	1865	1857	13	554	100	1300	1	1	12905000	240	0.00	0.00	12	0.30	0.00	0.00	2145	20231103	-13.19	1811	20231106	2.82	1862	0.00	20240102	1855	0.38	20240102	2145	-13.19	20231103	1811	2.82	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
113	20240102	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	0	3	0.00	63471026	34121	35.20	1862	1862	1855	2415	1303	1861	1860.17	3.14	0	3716	1867	1864	1859	1856	1851	1865	1857	13	554	100	1300	1	1	12905000	240	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	1862	-0.05	20240102	1855	0.32	20240102	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
114	20240102	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	0	3	0.00	58072276	31219	32.21	1862	1862	1855	2415	1303	1861	1860.16	3.14	0	3716	1867	1864	1859	1856	1851	1865	1857	13	554	100	1300	1	1	12905000	240	0.00	0.00	12	0.24	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	1862	-0.05	20240102	1855	0.32	20240102	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
115	20240102	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	-2	5	-0.11	9191614	4950	5.11	1862	1862	1855	2415	1303	1861	1856.89	3.14	0	1776	1867	1864	1859	1856	1851	1865	1857	13	554	100	1300	1	1	12905000	240	0.00	0.00	12	0.04	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	1862	-0.16	20240102	1855	0.22	20240102	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
116	20240102	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	-2	5	-0.11	331110	178	0.18	1862	1862	1859	2415	1303	1861	1860.17	3.14	0	-6	1867	1864	1859	1856	1851	1865	1857	13	554	100	1300	1	1	12905000	240	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	1862	-0.16	20240102	1859	0.00	20240102	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
117	20240102	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2415	1303	1861	0.00	3.14	0	0	1867	1864	1859	1856	1851	1865	1857	13	554	100	1300	1	1	12905000	240	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	0	0.00	0	0	0.00	0	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N