KissMeData/019570/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	120336	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	-2	5	-0.33	35685645	58016	25.92	614	620	611	798	430	614	615.10	0.71	0	1793	636	625	614	603	592	630	608	262	184	500	410	1	1	52470040	321	-1.45	0.80	12	0.11	-422.00	769.00	1955	20230117	-68.70	520	20231215	17.69	800	-23.50	20240110	597	2.51	20240118	1471	-58.40	20230510	341	79.47	20230329	0.00	N	019570	500	262 억		370417	N	N	0	N	00	N
3	20240123	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	3	2	0.49	30750579	49963	22.32	614	620	611	798	430	614	615.47	0.71	0	530	636	625	614	603	592	630	608	262	184	500	410	1	1	52470040	324	-1.46	0.80	12	0.10	-422.00	769.00	1955	20230117	-68.44	520	20231215	18.65	800	-22.88	20240110	597	3.35	20240118	1471	-58.06	20230510	341	80.94	20230329	0.00	N	019570	500	262 억		370417	N	N	0	N	00	N
4	20240123	100335	57	100.00	KOSDAQ		금융	N	N	N	N		N	619	5	2	0.81	27577015	44783	20.01	614	620	611	798	430	614	615.79	0.71	0	479	636	625	614	603	592	630	608	262	184	500	410	1	1	52470040	325	-1.47	0.80	12	0.09	-422.00	769.00	1955	20230117	-68.34	520	20231215	19.04	800	-22.62	20240110	597	3.69	20240118	1471	-57.92	20230510	341	81.52	20230329	0.00	N	019570	500	262 억		370417	N	N	0	N	00	N
5	20240123	090334	57	100.00	KOSDAQ		금융	N	N	N	N		N	619	5	2	0.81	3971134	6465	2.89	614	619	611	798	430	614	614.25	0.71	0	-2952	636	625	614	603	592	630	608	262	184	500	410	1	1	52470040	325	-1.47	0.80	12	0.01	-422.00	769.00	1955	20230117	-68.34	520	20231215	19.04	800	-22.62	20240110	597	3.69	20240118	1471	-57.92	20230510	341	81.52	20230329	0.00	N	019570	500	262 억		370417	N	N	0	N	00	N
6	20240119	160332	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	5	2	0.83	155482889	254099	126.84	620	630	604	786	424	605	611.90	0.65	0	29962	641	623	610	592	579	616	585	262	181	500	410	1	1	52470040	320	-1.45	0.79	12	0.48	-422.00	769.00	2433	20230116	-74.93	520	20231215	17.31	800	-23.75	20240110	597	2.18	20240118	1471	-58.53	20230510	341	78.89	20230329	0.00	N	019570	500	262 억		341700	N	N	0	N	00	N
7	20240119	150333	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	3	2	0.50	148445382	242528	121.06	620	630	604	786	424	605	612.08	0.65	0	31150	641	623	610	592	579	616	585	262	181	500	410	1	1	52470040	319	-1.44	0.79	12	0.46	-422.00	769.00	2433	20230116	-75.01	520	20231215	16.92	800	-24.00	20240110	597	1.84	20240118	1471	-58.67	20230510	341	78.30	20230329	0.00	N	019570	500	262 억		341700	N	N	0	N	00	N
8	20240119	140332	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	9	2	1.49	109618458	178423	89.06	620	630	606	786	424	605	614.37	0.65	0	28371	641	623	610	592	579	616	585	262	181	500	410	1	1	52470040	322	-1.45	0.80	12	0.34	-422.00	769.00	2433	20230116	-74.76	520	20231215	18.08	800	-23.25	20240110	597	2.85	20240118	1471	-58.26	20230510	341	80.06	20230329	0.00	N	019570	500	262 억		341700	N	N	0	N	00	N
9	20240119	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	9	2	1.49	71933682	116523	58.16	620	630	606	786	424	605	617.33	0.65	0	26568	641	623	610	592	579	616	585	262	181	500	410	1	1	52470040	322	-1.45	0.80	12	0.22	-422.00	769.00	2433	20230116	-74.76	520	20231215	18.08	800	-23.25	20240110	597	2.85	20240118	1471	-58.26	20230510	341	80.06	20230329	0.00	N	019570	500	262 억		341700	N	N	0	N	00	N
10	20240119	120335	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	7	2	1.16	66901304	108306	54.06	620	630	606	786	424	605	617.71	0.65	0	29971	641	623	610	592	579	616	585	262	181	500	410	1	1	52470040	321	-1.45	0.80	12	0.21	-422.00	769.00	2433	20230116	-74.85	520	20231215	17.69	800	-23.50	20240110	597	2.51	20240118	1471	-58.40	20230510	341	79.47	20230329	0.00	N	019570	500	262 억		341700	N	N	0	N	00	N
11	20240119	110334	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	15	2	2.48	39400268	63504	31.70	620	630	606	786	424	605	620.44	0.65	0	23894	641	623	610	592	579	616	585	262	181	500	410	1	1	52470040	325	-1.47	0.81	12	0.12	-422.00	769.00	2433	20230116	-74.52	520	20231215	19.23	800	-22.50	20240110	597	3.85	20240118	1471	-57.85	20230510	341	81.82	20230329	0.00	N	019570	500	262 억		341700	N	N	0	N	00	N
12	20240119	100337	57	100.00	KOSDAQ		금융	N	N	N	N		N	627	22	2	3.64	26114972	42160	21.04	620	630	606	786	424	605	619.43	0.65	0	22447	641	623	610	592	579	616	585	262	181	500	410	1	1	52470040	329	-1.49	0.82	12	0.08	-422.00	769.00	2433	20230116	-74.23	520	20231215	20.58	800	-21.62	20240110	597	5.03	20240118	1471	-57.38	20230510	341	83.87	20230329	0.00	N	019570	500	262 억		341700	N	N	0	N	00	N
13	20240119	090333	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	15	2	2.48	1321934	2156	1.08	620	622	606	786	424	605	613.14	0.65	0	1289	641	623	610	592	579	616	585	262	181	500	410	1	1	52470040	325	-1.47	0.81	12	0.00	-422.00	769.00	2433	20230116	-74.52	520	20231215	19.23	800	-22.50	20240110	597	3.85	20240118	1471	-57.85	20230510	341	81.82	20230329	0.00	N	019570	500	262 억		341700	N	N	0	N	00	N
14	20240118	160332	57	100.00	KOSDAQ		금융	N	N	N	N		N	605	-5	5	-0.82	120539490	197816	48.51	612	628	597	793	427	610	609.36	0.66	0	-6805	671	640	622	591	573	631	582	262	183	500	410	1	1	52470040	317	-1.43	0.79	12	0.38	-422.00	769.00	2433	20230116	-75.13	520	20231215	16.35	800	-24.38	20240110	597	1.34	20240118	1471	-58.87	20230510	341	77.42	20230329	0.00	N	019570	500	262 억		345398	N	N	0	N	00	N
15	20240118	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	2	2	0.33	113999456	187049	45.87	612	628	597	793	427	610	609.46	0.66	0	-7463	671	640	622	591	573	631	582	262	183	500	410	1	1	52470040	321	-1.45	0.80	12	0.36	-422.00	769.00	2433	20230116	-74.85	520	20231215	17.69	800	-23.50	20240110	597	2.51	20240118	1471	-58.40	20230510	341	79.47	20230329	0.00	N	019570	500	262 억		345398	N	N	0	N	00	N
16	20240118	140333	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	3	2	0.49	101907756	167222	41.01	612	628	597	793	427	610	609.42	0.66	0	-8500	671	640	622	591	573	631	582	262	183	500	410	1	1	52470040	322	-1.45	0.80	12	0.32	-422.00	769.00	2433	20230116	-74.80	520	20231215	17.88	800	-23.38	20240110	597	2.68	20240118	1471	-58.33	20230510	341	79.77	20230329	0.00	N	019570	500	262 억		345398	N	N	0	N	00	N
17	20240118	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	622	12	2	1.97	88949347	146080	35.83	612	628	597	793	427	610	608.91	0.66	0	-7544	671	640	622	591	573	631	582	262	183	500	410	1	1	52470040	326	-1.47	0.81	12	0.28	-422.00	769.00	2433	20230116	-74.43	520	20231215	19.62	800	-22.25	20240110	597	4.19	20240118	1471	-57.72	20230510	341	82.40	20230329	0.00	N	019570	500	262 억		345398	N	N	0	N	00	N
18	20240118	120334	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	8	2	1.31	78787438	129700	31.81	612	628	597	793	427	610	607.46	0.66	0	-5468	671	640	622	591	573	631	582	262	183	500	410	1	1	52470040	324	-1.46	0.80	12	0.25	-422.00	769.00	2433	20230116	-74.60	520	20231215	18.85	800	-22.75	20240110	597	3.52	20240118	1471	-57.99	20230510	341	81.23	20230329	0.00	N	019570	500	262 억		345398	N	N	0	N	00	N
19	20240118	110334	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	2	2	0.33	63432774	104822	25.71	612	616	597	793	427	610	605.15	0.66	0	4795	671	640	622	591	573	631	582	262	183	500	410	1	1	52470040	321	-1.45	0.80	12	0.20	-422.00	769.00	2433	20230116	-74.85	520	20231215	17.69	800	-23.50	20240110	597	2.51	20240118	1471	-58.40	20230510	341	79.47	20230329	0.00	N	019570	500	262 억		345398	N	N	0	N	00	N
20	20240118	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	605	-5	5	-0.82	51901282	85825	21.05	612	616	597	793	427	610	604.73	0.66	0	6121	671	640	622	591	573	631	582	262	183	500	410	1	1	52470040	317	-1.43	0.79	12	0.16	-422.00	769.00	2433	20230116	-75.13	520	20231215	16.35	800	-24.38	20240110	597	1.34	20240118	1471	-58.87	20230510	341	77.42	20230329	0.00	N	019570	500	262 억		345398	N	N	0	N	00	N
21	20240118	090331	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	0	3	0.00	1524433	2493	0.61	612	616	609	793	427	610	611.49	0.66	0	-243	671	640	622	591	573	631	582	262	183	500	410	1	1	52470040	320	-1.45	0.79	12	0.00	-422.00	769.00	2433	20230116	-74.93	520	20231215	17.31	800	-23.75	20240110	604	0.99	20240117	1471	-58.53	20230510	341	78.89	20230329	0.00	N	019570	500	262 억		345398	N	N	0	N	00	N
22	20240117	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	-30	5	-4.69	250038113	407051	117.33	650	653	604	832	448	640	614.27	0.70	0	-22829	695	667	642	614	589	655	602	262	192	500	430	1	1	52470040	320	-1.45	0.79	12	0.78	-422.00	769.00	2433	20230116	-74.93	520	20231215	17.31	800	-23.75	20240110	604	0.99	20240117	1471	-58.53	20230510	341	78.89	20230329	0.00	N	019570	500	262 억		365740	N	N	0	N	00	N
23	20240117	150333	57	100.00	KOSDAQ		금융	N	N	N	N		N	606	-34	5	-5.31	232479322	378136	109.00	650	653	604	832	448	640	614.80	0.70	0	-23704	695	667	642	614	589	655	602	262	192	500	430	1	1	52470040	318	-1.44	0.79	12	0.72	-422.00	769.00	2433	20230116	-75.09	520	20231215	16.54	800	-24.25	20240110	604	0.33	20240117	1471	-58.80	20230510	341	77.71	20230329	0.00	N	019570	500	262 억		365740	N	N	0	N	00	N
24	20240117	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	-28	5	-4.38	163672661	264830	76.34	650	653	605	832	448	640	618.03	0.70	0	-9551	695	667	642	614	589	655	602	262	192	500	430	1	1	52470040	321	-1.45	0.80	12	0.50	-422.00	769.00	2433	20230116	-74.85	520	20231215	17.69	800	-23.50	20240110	605	1.16	20240117	1471	-58.40	20230510	341	79.47	20230329	0.00	N	019570	500	262 억		365740	N	N	0	N	00	N
25	20240117	130332	57	100.00	KOSDAQ		금융	N	N	N	N		N	621	-19	5	-2.97	112099316	180467	52.02	650	653	611	832	448	640	621.16	0.70	0	-4455	695	667	642	614	589	655	602	262	192	500	430	1	1	52470040	326	-1.47	0.81	12	0.34	-422.00	769.00	2433	20230116	-74.48	520	20231215	19.42	800	-22.38	20240110	611	1.64	20240117	1471	-57.78	20230510	341	82.11	20230329	0.00	N	019570	500	262 억		365740	N	N	0	N	00	N
26	20240117	120333	57	100.00	KOSDAQ		금융	N	N	N	N		N	621	-19	5	-2.97	107377139	172837	49.82	650	653	611	832	448	640	621.26	0.70	0	-4677	695	667	642	614	589	655	602	262	192	500	430	1	1	52470040	326	-1.47	0.81	12	0.33	-422.00	769.00	2433	20230116	-74.48	520	20231215	19.42	800	-22.38	20240110	611	1.64	20240117	1471	-57.78	20230510	341	82.11	20230329	0.00	N	019570	500	262 억		365740	N	N	0	N	00	N
27	20240117	110333	57	100.00	KOSDAQ		금융	N	N	N	N		N	619	-21	5	-3.28	94493202	152015	43.82	650	653	611	832	448	640	621.60	0.70	0	106	695	667	642	614	589	655	602	262	192	500	430	1	1	52470040	325	-1.47	0.80	12	0.29	-422.00	769.00	2433	20230116	-74.56	520	20231215	19.04	800	-22.62	20240110	611	1.31	20240117	1471	-57.92	20230510	341	81.52	20230329	0.00	N	019570	500	262 억		365740	N	N	0	N	00	N
28	20240117	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	-23	5	-3.59	82243284	132317	38.14	650	653	611	832	448	640	621.56	0.70	0	-2198	695	667	642	614	589	655	602	262	192	500	430	1	1	52470040	324	-1.46	0.80	12	0.25	-422.00	769.00	2433	20230116	-74.64	520	20231215	18.65	800	-22.88	20240110	611	0.98	20240117	1471	-58.06	20230510	341	80.94	20230329	0.00	N	019570	500	262 억		365740	N	N	0	N	00	N
29	20240117	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	635	-5	5	-0.78	4919928	7657	2.21	650	653	635	832	448	640	642.54	0.70	0	-5448	695	667	642	614	589	655	602	262	192	500	430	1	1	52470040	333	-1.50	0.83	12	0.01	-422.00	769.00	2433	20230116	-73.90	520	20231215	22.12	800	-20.62	20240110	611	3.93	20240108	1471	-56.83	20230510	341	86.22	20230329	0.00	N	019570	500	262 억		365740	N	N	0	N	00	N
30	20240116	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	640	-16	5	-2.44	221355201	346408	48.13	651	670	617	852	460	656	639.00	0.70	0	1856	709	682	658	631	607	670	619	262	196	500	440	1	1	52470040	336	-1.52	0.83	12	0.66	-422.00	769.00	2433	20230116	-73.70	520	20231215	23.08	800	-20.00	20240110	611	4.75	20240108	1471	-56.49	20230510	341	87.68	20230329	0.00	N	019570	500	262 억		365084	N	N	0	N	00	N
31	20240116	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	637	-19	5	-2.90	213817517	334567	46.48	651	670	617	852	460	656	639.09	0.70	0	2368	709	682	658	631	607	670	619	262	196	500	440	1	1	52470040	334	-1.51	0.83	12	0.64	-422.00	769.00	2433	20230116	-73.82	520	20231215	22.50	800	-20.38	20240110	611	4.26	20240108	1471	-56.70	20230510	341	86.80	20230329	0.00	N	019570	500	262 억		365084	N	N	0	N	00	N
32	20240116	140332	57	100.00	KOSDAQ		금융	N	N	N	N		N	637	-19	5	-2.90	188363380	294476	40.91	651	670	617	852	460	656	639.66	0.70	0	5353	709	682	658	631	607	670	619	262	196	500	440	1	1	52470040	334	-1.51	0.83	12	0.56	-422.00	769.00	2433	20230116	-73.82	520	20231215	22.50	800	-20.38	20240110	611	4.26	20240108	1471	-56.70	20230510	341	86.80	20230329	0.00	N	019570	500	262 억		365084	N	N	0	N	00	N
33	20240116	130331	57	100.00	KOSDAQ		금융	N	N	N	N		N	642	-14	5	-2.13	169406700	264674	36.77	651	670	617	852	460	656	640.06	0.70	0	2401	709	682	658	631	607	670	619	262	196	500	440	1	1	52470040	337	-1.52	0.83	12	0.50	-422.00	769.00	2433	20230116	-73.61	520	20231215	23.46	800	-19.75	20240110	611	5.07	20240108	1471	-56.36	20230510	341	88.27	20230329	0.00	N	019570	500	262 억		365084	N	N	0	N	00	N
34	20240116	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	640	-16	5	-2.44	132005209	205974	28.62	651	670	617	852	460	656	640.88	0.70	0	896	709	682	658	631	607	670	619	262	196	500	440	1	1	52470040	336	-1.52	0.83	12	0.39	-422.00	769.00	2433	20230116	-73.70	520	20231215	23.08	800	-20.00	20240110	611	4.75	20240108	1471	-56.49	20230510	341	87.68	20230329	0.00	N	019570	500	262 억		365084	N	N	0	N	00	N
35	20240116	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	639	-17	5	-2.59	121481147	189626	26.34	651	670	617	852	460	656	640.64	0.70	0	2334	709	682	658	631	607	670	619	262	196	500	440	1	1	52470040	335	-1.51	0.83	12	0.36	-422.00	769.00	2433	20230116	-73.74	520	20231215	22.88	800	-20.12	20240110	611	4.58	20240108	1471	-56.56	20230510	341	87.39	20230329	0.00	N	019570	500	262 억		365084	N	N	0	N	00	N
36	20240116	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	645	-11	5	-1.68	105110859	163930	22.77	651	670	617	852	460	656	641.19	0.70	0	-7757	709	682	658	631	607	670	619	262	196	500	440	1	1	52470040	338	-1.53	0.84	12	0.31	-422.00	769.00	2433	20230116	-73.49	520	20231215	24.04	800	-19.38	20240110	611	5.56	20240108	1471	-56.15	20230510	341	89.15	20230329	0.00	N	019570	500	262 억		365084	N	N	0	N	00	N
37	20240116	090329	57	100.00	KOSDAQ		금융	N	N	N	N		N	656	0	3	0.00	3670243	5627	0.78	651	656	651	852	460	656	652.26	0.70	0	-525	709	682	658	631	607	670	619	262	196	500	440	1	1	52470040	344	-1.55	0.85	12	0.01	-422.00	769.00	2433	20230116	-73.04	520	20231215	26.15	800	-18.00	20240110	611	7.36	20240108	1471	-55.40	20230510	341	92.38	20230329	0.00	N	019570	500	262 억		365084	N	N	0	N	00	N
38	20240115	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	656	-29	5	-4.23	467779400	718153	105.73	685	685	634	890	480	685	651.36	0.62	0	31274	737	711	690	664	643	700	653	262	205	500	460	1	1	52470040	344	-1.55	0.85	12	1.37	-422.00	769.00	2433	20230116	-73.04	520	20231215	26.15	800	-18.00	20240110	611	7.36	20240108	1471	-55.40	20230510	341	92.38	20230329	0.00	N	019570	500	262 억		325912	N	N	0	N	00	N
39	20240115	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	651	-34	5	-4.96	435586026	668965	98.49	685	685	634	890	480	685	651.13	0.62	0	33018	737	711	690	664	643	700	653	262	205	500	460	1	1	52470040	342	-1.54	0.85	12	1.27	-422.00	769.00	2433	20230116	-73.24	520	20231215	25.19	800	-18.62	20240110	611	6.55	20240108	1471	-55.74	20230510	341	90.91	20230329	0.00	N	019570	500	262 억		325912	N	N	0	N	00	N
40	20240115	140332	57	100.00	KOSDAQ		금융	N	N	N	N		N	655	-30	5	-4.38	422649905	649151	95.57	685	685	634	890	480	685	651.08	0.62	0	37849	737	711	690	664	643	700	653	262	205	500	460	1	1	52470040	344	-1.55	0.85	12	1.24	-422.00	769.00	2433	20230116	-73.08	520	20231215	25.96	800	-18.12	20240110	611	7.20	20240108	1471	-55.47	20230510	341	92.08	20230329	0.00	N	019570	500	262 억		325912	N	N	0	N	00	N
41	20240115	130330	57	100.00	KOSDAQ		금융	N	N	N	N		N	659	-26	5	-3.80	386308200	593330	87.35	685	685	634	890	480	685	651.08	0.62	0	39252	737	711	690	664	643	700	653	262	205	500	460	1	1	52470040	346	-1.56	0.86	12	1.13	-422.00	769.00	2433	20230116	-72.91	520	20231215	26.73	800	-17.62	20240110	611	7.86	20240108	1471	-55.20	20230510	341	93.26	20230329	0.00	N	019570	500	262 억		325912	N	N	0	N	00	N
42	20240115	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	652	-33	5	-4.82	340781775	523594	77.09	685	685	634	890	480	685	650.85	0.62	0	37642	737	711	690	664	643	700	653	262	205	500	460	1	1	52470040	342	-1.55	0.85	12	1.00	-422.00	769.00	2433	20230116	-73.20	520	20231215	25.38	800	-18.50	20240110	611	6.71	20240108	1471	-55.68	20230510	341	91.20	20230329	0.00	N	019570	500	262 억		325912	N	N	0	N	00	N
43	20240115	110329	57	100.00	KOSDAQ		금융	N	N	N	N		N	652	-33	5	-4.82	273722561	421545	62.06	685	685	634	890	480	685	649.33	0.62	0	-24624	737	711	690	664	643	700	653	262	205	500	460	1	1	52470040	342	-1.55	0.85	12	0.80	-422.00	769.00	2433	20230116	-73.20	520	20231215	25.38	800	-18.50	20240110	611	6.71	20240108	1471	-55.68	20230510	341	91.20	20230329	0.00	N	019570	500	262 억		325912	N	N	0	N	00	N
44	20240115	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	649	-36	5	-5.26	120721192	184363	27.14	685	685	634	890	480	685	654.80	0.62	0	-5801	737	711	690	664	643	700	653	262	205	500	460	1	1	52470040	341	-1.54	0.84	12	0.35	-422.00	769.00	2433	20230116	-73.33	520	20231215	24.81	800	-18.88	20240110	611	6.22	20240108	1471	-55.88	20230510	341	90.32	20230329	0.00	N	019570	500	262 억		325912	N	N	0	N	00	N
45	20240115	090330	57	100.00	KOSDAQ		금융	N	N	N	N		N	654	-31	5	-4.53	26722146	40503	5.96	685	685	634	890	480	685	659.76	0.62	0	-7769	737	711	690	664	643	700	653	262	205	500	460	1	1	52470040	343	-1.55	0.85	12	0.08	-422.00	769.00	2433	20230116	-73.12	520	20231215	25.77	800	-18.25	20240110	611	7.04	20240108	1471	-55.54	20230510	341	91.79	20230329	0.00	N	019570	500	262 억		325912	N	N	0	N	00	N
46	20240112	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	685	-21	5	-2.97	464166663	677609	25.81	706	716	669	917	495	706	685.01	0.79	0	-90414	857	781	719	643	581	750	612	262	211	500	480	1	1	52470040	359	-1.62	0.89	12	1.29	-422.00	769.00	2433	20230116	-71.85	520	20231215	31.73	800	-14.38	20240110	611	12.11	20240108	1471	-53.43	20230510	341	100.88	20230329	0.00	N	019570	500	262 억		413684	N	N	0	N	00	N
47	20240112	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	674	-32	5	-4.53	429716761	626791	23.87	706	716	669	917	495	706	685.58	0.79	0	-89509	857	781	719	643	581	750	612	262	211	500	480	1	1	52470040	354	-1.60	0.88	12	1.19	-422.00	769.00	2433	20230116	-72.30	520	20231215	29.62	800	-15.75	20240110	611	10.31	20240108	1471	-54.18	20230510	341	97.65	20230329	0.00	N	019570	500	262 억		413684	N	N	0	N	00	N
48	20240112	140330	57	100.00	KOSDAQ		금융	N	N	N	N		N	680	-26	5	-3.68	365963998	532289	20.27	706	716	676	917	495	706	687.53	0.79	0	-84852	857	781	719	643	581	750	612	262	211	500	480	1	1	52470040	357	-1.61	0.88	12	1.01	-422.00	769.00	2433	20230116	-72.05	520	20231215	30.77	800	-15.00	20240110	611	11.29	20240108	1471	-53.77	20230510	341	99.41	20230329	0.00	N	019570	500	262 억		413684	N	N	0	N	00	N
49	20240112	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	688	-18	5	-2.55	288462940	418723	15.95	706	716	676	917	495	706	688.91	0.79	0	-59257	857	781	719	643	581	750	612	262	211	500	480	1	1	52470040	361	-1.63	0.89	12	0.80	-422.00	769.00	2433	20230116	-71.72	520	20231215	32.31	800	-14.00	20240110	611	12.60	20240108	1471	-53.23	20230510	341	101.76	20230329	0.00	N	019570	500	262 억		413684	N	N	0	N	00	N
50	20240112	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	691	-15	5	-2.12	271368994	393913	15.00	706	716	676	917	495	706	688.90	0.79	0	-65470	857	781	719	643	581	750	612	262	211	500	480	1	1	52470040	363	-1.64	0.90	12	0.75	-422.00	769.00	2433	20230116	-71.60	520	20231215	32.88	800	-13.62	20240110	611	13.09	20240108	1471	-53.03	20230510	341	102.64	20230329	0.00	N	019570	500	262 억		413684	N	N	0	N	00	N
51	20240112	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	694	-12	5	-1.70	227633524	330803	12.60	706	716	676	917	495	706	688.12	0.79	0	-61876	857	781	719	643	581	750	612	262	211	500	480	1	1	52470040	364	-1.64	0.90	12	0.63	-422.00	769.00	2433	20230116	-71.48	520	20231215	33.46	800	-13.25	20240110	611	13.58	20240108	1471	-52.82	20230510	341	103.52	20230329	0.00	N	019570	500	262 억		413684	N	N	0	N	00	N
52	20240112	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	679	-27	5	-3.82	166699844	242965	9.25	706	716	676	917	495	706	686.10	0.79	0	-35619	857	781	719	643	581	750	612	262	211	500	480	1	1	52470040	356	-1.61	0.88	12	0.46	-422.00	769.00	2433	20230116	-72.09	520	20231215	30.58	800	-15.12	20240110	611	11.13	20240108	1471	-53.84	20230510	341	99.12	20230329	0.00	N	019570	500	262 억		413684	N	N	0	N	00	N
53	20240112	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	697	-9	5	-1.27	29117875	41387	1.58	706	716	689	917	495	706	703.55	0.79	0	-4965	857	781	719	643	581	750	612	262	211	500	480	1	1	52470040	366	-1.65	0.91	12	0.08	-422.00	769.00	2433	20230116	-71.35	520	20231215	34.04	800	-12.88	20240110	611	14.08	20240108	1471	-52.62	20230510	341	104.40	20230329	0.00	N	019570	500	262 억		413684	N	N	0	N	00	N
54	20240111	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	706	-26	5	-3.55	1877337760	2612717	20.44	729	795	657	951	513	732	718.54	0.47	0	84061	899	815	716	632	533	857	674	262	219	500	490	1	1	52470040	370	-1.67	0.92	12	4.98	-422.00	769.00	2433	20230116	-70.98	520	20231215	35.77	800	-11.75	20240110	611	15.55	20240108	1471	-52.01	20230510	341	107.04	20230329	0.00	N	019570	500	262 억		246166	N	N	0	N	00	N
55	20240111	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	697	-35	5	-4.78	1812901775	2520932	19.72	729	795	657	951	513	732	719.14	0.47	0	77465	899	815	716	632	533	857	674	262	219	500	490	1	1	52470040	366	-1.65	0.91	12	4.80	-422.00	769.00	2433	20230116	-71.35	520	20231215	34.04	800	-12.88	20240110	611	14.08	20240108	1471	-52.62	20230510	341	104.40	20230329	0.00	N	019570	500	262 억		246166	N	N	0	N	00	N
56	20240111	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	686	-46	5	-6.28	1730483604	2402759	18.79	729	795	657	951	513	732	720.21	0.47	0	76926	899	815	716	632	533	857	674	262	219	500	490	1	1	52470040	360	-1.63	0.89	12	4.58	-422.00	769.00	2433	20230116	-71.80	520	20231215	31.92	800	-14.25	20240110	611	12.27	20240108	1471	-53.37	20230510	341	101.17	20230329	0.00	N	019570	500	262 억		246166	N	N	0	N	00	N
57	20240111	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	694	-38	5	-5.19	1669335787	2314237	18.10	729	795	657	951	513	732	721.33	0.47	0	90761	899	815	716	632	533	857	674	262	219	500	490	1	1	52470040	364	-1.64	0.90	12	4.41	-422.00	769.00	2433	20230116	-71.48	520	20231215	33.46	800	-13.25	20240110	611	13.58	20240108	1471	-52.82	20230510	341	103.52	20230329	0.00	N	019570	500	262 억		246166	N	N	0	N	00	N
58	20240111	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	694	-38	5	-5.19	1585474137	2192359	17.15	729	795	657	951	513	732	723.18	0.47	0	92793	899	815	716	632	533	857	674	262	219	500	490	1	1	52470040	364	-1.64	0.90	12	4.18	-422.00	769.00	2433	20230116	-71.48	520	20231215	33.46	800	-13.25	20240110	611	13.58	20240108	1471	-52.82	20230510	341	103.52	20230329	0.00	N	019570	500	262 억		246166	N	N	0	N	00	N
59	20240111	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	705	-27	5	-3.69	1455746437	2005777	15.69	729	795	657	951	513	732	725.78	0.47	0	129081	899	815	716	632	533	857	674	262	219	500	490	1	1	52470040	370	-1.67	0.92	12	3.82	-422.00	769.00	2433	20230116	-71.02	520	20231215	35.58	800	-11.88	20240110	611	15.38	20240108	1471	-52.07	20230510	341	106.74	20230329	0.00	N	019570	500	262 억		246166	N	N	0	N	00	N
60	20240111	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	715	-17	5	-2.32	1254745711	1719279	13.45	729	795	657	951	513	732	729.81	0.47	0	125296	899	815	716	632	533	857	674	262	219	500	490	1	1	52470040	375	-1.69	0.93	12	3.28	-422.00	769.00	2433	20230116	-70.61	520	20231215	37.50	800	-10.62	20240110	611	17.02	20240108	1471	-51.39	20230510	341	109.68	20230329	0.00	N	019570	500	262 억		246166	N	N	0	N	00	N
61	20240111	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	657	-75	5	-10.25	154673611	220988	1.73	729	729	657	951	513	732	699.92	0.47	0	39789	899	815	716	632	533	857	674	262	219	500	490	1	1	52470040	345	-1.56	0.85	12	0.42	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	800	-17.88	20240110	611	7.53	20240108	1471	-55.34	20230510	341	92.67	20230329	0.00	N	019570	500	262 억		246166	Y	N	0	N	00	N
62	20240110	160326	57	100.00	KOSDAQ		금융	N	N	N	N		N	732	107	2	17.12	9408568305	12733361	11366.64	625	800	617	812	438	625	738.89	0.71	0	-59008	655	639	628	612	601	648	621	262	187	500	420	1	1	52470040	384	-1.73	0.95	12	24.27	-422.00	769.00	2433	20230116	-69.91	520	20231215	40.77	800	-8.50	20240110	611	19.80	20240108	1471	-50.24	20230510	341	114.66	20230329	0.00	N	019570	500	262 억		373865	N	N	0	N	00	N
63	20240110	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	725	100	2	16.00	8887785340	12016961	10727.13	625	800	617	812	438	625	739.60	0.71	0	1271	655	639	628	612	601	648	621	262	187	500	420	1	1	52470040	380	-1.72	0.94	12	22.90	-422.00	769.00	2433	20230116	-70.20	520	20231215	39.42	800	-9.38	20240110	611	18.66	20240108	1471	-50.71	20230510	341	112.61	20230329	0.00	N	019570	500	262 억		373865	N	N	0	N	00	N
64	20240110	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	754	129	2	20.64	6561227741	8986756	8022.17	625	790	617	812	438	625	730.10	0.71	0	-81882	655	639	628	612	601	648	621	262	187	500	420	1	1	52470040	396	-1.79	0.98	12	17.13	-422.00	769.00	2433	20230116	-69.01	520	20231215	45.00	790	-4.56	20240110	611	23.40	20240108	1471	-48.74	20230510	341	121.11	20230329	0.00	N	019570	500	262 억		373865	N	N	0	N	00	N
65	20240110	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	717	92	2	14.72	4161980975	5780444	5160.01	625	780	617	812	438	625	720.01	0.71	0	-10099	655	639	628	612	601	648	621	262	187	500	420	1	1	52470040	376	-1.70	0.93	12	11.02	-422.00	769.00	2433	20230116	-70.53	520	20231215	37.88	780	-8.08	20240110	611	17.35	20240108	1471	-51.26	20230510	341	110.26	20230329	0.00	N	019570	500	262 억		373865	N	N	0	N	00	N
66	20240110	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	144	2	23.04	1961892418	2706370	2415.88	625	780	617	812	438	625	724.92	0.71	0	-139387	655	639	628	612	601	648	621	262	187	500	420	1	1	52470040	403	-1.82	1.00	12	5.16	-422.00	769.00	2433	20230116	-68.39	520	20231215	47.88	780	-1.41	20240110	611	25.86	20240108	1471	-47.72	20230510	341	125.51	20230329	0.00	N	019570	500	262 억		373865	N	N	0	N	00	N
67	20240110	110327	57	100.00	KOSDAQ		금융	N	N	N	N		N	630	5	2	0.80	99201022	159050	141.98	625	642	617	812	438	625	623.71	0.71	0	6826	655	639	628	612	601	648	621	262	187	500	420	1	1	52470040	331	-1.49	0.82	12	0.30	-422.00	769.00	2433	20230116	-74.11	520	20231215	21.15	663	-4.98	20240102	611	3.11	20240108	1471	-57.17	20230510	341	84.75	20230329	0.00	N	019570	500	262 억		373865	N	N	0	N	00	N
68	20240110	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	628	3	2	0.48	46584551	74865	66.83	625	642	617	812	438	625	622.25	0.71	0	1196	655	639	628	612	601	648	621	262	187	500	420	1	1	52470040	330	-1.49	0.82	12	0.14	-422.00	769.00	2433	20230116	-74.19	520	20231215	20.77	663	-5.28	20240102	611	2.78	20240108	1471	-57.31	20230510	341	84.16	20230329	0.00	N	019570	500	262 억		373865	N	N	0	N	00	N
69	20240110	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	636	11	2	1.76	1945937	3113	2.78	625	642	620	812	438	625	625.10	0.71	0	107	655	639	628	612	601	648	621	262	187	500	420	1	1	52470040	334	-1.51	0.83	12	0.01	-422.00	769.00	2433	20230116	-73.86	520	20231215	22.31	663	-4.07	20240102	611	4.09	20240108	1471	-56.76	20230510	341	86.51	20230329	0.00	N	019570	500	262 억		373865	N	N	0	N	00	N
70	20240109	160326	57	100.00	KOSDAQ		금융	N	N	N	N		N	625	1	2	0.16	69991496	112024	95.88	624	644	617	811	437	624	624.79	0.72	0	-1122	644	633	622	611	600	628	606	262	187	500	420	1	1	52470040	328	-1.48	0.81	12	0.21	-422.00	769.00	2433	20230116	-74.31	520	20231215	20.19	663	-5.73	20240102	611	2.29	20240108	1471	-57.51	20230510	341	83.28	20230329	0.00	N	019570	500	262 억		375893	N	N	0	N	00	N
71	20240109	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	628	4	2	0.64	64210283	102790	87.98	624	644	617	811	437	624	624.67	0.72	0	-2685	644	633	622	611	600	628	606	262	187	500	420	1	1	52470040	330	-1.49	0.82	12	0.20	-422.00	769.00	2433	20230116	-74.19	520	20231215	20.77	663	-5.28	20240102	611	2.78	20240108	1471	-57.31	20230510	341	84.16	20230329	0.00	N	019570	500	262 억		375893	N	N	0	N	00	N
72	20240109	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	626	2	2	0.32	51656732	82865	70.93	624	644	617	811	437	624	623.38	0.72	0	30	644	633	622	611	600	628	606	262	187	500	420	1	1	52470040	328	-1.48	0.81	12	0.16	-422.00	769.00	2433	20230116	-74.27	520	20231215	20.38	663	-5.58	20240102	611	2.45	20240108	1471	-57.44	20230510	341	83.58	20230329	0.00	N	019570	500	262 억		375893	N	N	0	N	00	N
73	20240109	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	626	2	2	0.32	47512101	76242	65.26	624	644	617	811	437	624	623.17	0.72	0	2915	644	633	622	611	600	628	606	262	187	500	420	1	1	52470040	328	-1.48	0.81	12	0.15	-422.00	769.00	2433	20230116	-74.27	520	20231215	20.38	663	-5.58	20240102	611	2.45	20240108	1471	-57.44	20230510	341	83.58	20230329	0.00	N	019570	500	262 억		375893	N	N	0	N	00	N
74	20240109	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	628	4	2	0.64	41364372	66399	56.83	624	644	617	811	437	624	622.97	0.72	0	429	644	633	622	611	600	628	606	262	187	500	420	1	1	52470040	330	-1.49	0.82	12	0.13	-422.00	769.00	2433	20230116	-74.19	520	20231215	20.77	663	-5.28	20240102	611	2.78	20240108	1471	-57.31	20230510	341	84.16	20230329	0.00	N	019570	500	262 억		375893	N	N	0	N	00	N
75	20240109	110326	57	100.00	KOSDAQ		금융	N	N	N	N		N	624	0	3	0.00	40136191	64431	55.15	624	644	617	811	437	624	622.93	0.72	0	250	644	633	622	611	600	628	606	262	187	500	420	1	1	52470040	327	-1.48	0.81	12	0.12	-422.00	769.00	2433	20230116	-74.35	520	20231215	20.00	663	-5.88	20240102	611	2.13	20240108	1471	-57.58	20230510	341	82.99	20230329	0.00	N	019570	500	262 억		375893	N	N	0	N	00	N
76	20240109	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	-4	5	-0.64	28068920	44986	38.50	624	644	620	811	437	624	623.95	0.72	0	-6398	644	633	622	611	600	628	606	262	187	500	420	1	1	52470040	325	-1.47	0.81	12	0.09	-422.00	769.00	2433	20230116	-74.52	520	20231215	19.23	663	-6.49	20240102	611	1.47	20240108	1471	-57.85	20230510	341	81.82	20230329	0.00	N	019570	500	262 억		375893	N	N	0	N	00	N
77	20240109	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	636	12	2	1.92	2290885	3656	3.13	624	644	623	811	437	624	626.61	0.72	0	-146	644	633	622	611	600	628	606	262	187	500	420	1	1	52470040	334	-1.51	0.83	12	0.01	-422.00	769.00	2433	20230116	-73.86	520	20231215	22.31	663	-4.07	20240102	611	4.09	20240108	1471	-56.76	20230510	341	86.51	20230329	0.00	N	019570	500	262 억		375893	N	N	0	N	00	N
78	20240108	160326	57	100.00	KOSDAQ		금융	N	N	N	N		N	624	-6	5	-0.95	72450542	116686	132.85	632	633	611	819	441	630	620.90	0.70	0	10888	658	643	634	619	610	651	627	262	189	500	420	1	1	52470040	327	-1.48	0.81	12	0.22	-422.00	769.00	2433	20230116	-74.35	520	20231215	20.00	663	-5.88	20240102	611	2.13	20240108	1471	-57.58	20230510	341	82.99	20230329	0.00	N	019570	500	262 억		364766	N	N	0	N	00	N
79	20240108	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	-10	5	-1.59	70715914	113905	129.68	632	633	611	819	441	630	620.83	0.70	0	10460	658	643	634	619	610	651	627	262	189	500	420	1	1	52470040	325	-1.47	0.81	12	0.22	-422.00	769.00	2433	20230116	-74.52	520	20231215	19.23	663	-6.49	20240102	611	1.47	20240108	1471	-57.85	20230510	341	81.82	20230329	0.00	N	019570	500	262 억		364766	N	N	0	N	00	N
80	20240108	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	624	-6	5	-0.95	56134249	90439	102.97	632	633	611	819	441	630	620.69	0.70	0	5612	658	643	634	619	610	651	627	262	189	500	420	1	1	52470040	327	-1.48	0.81	12	0.17	-422.00	769.00	2433	20230116	-74.35	520	20231215	20.00	663	-5.88	20240102	611	2.13	20240108	1471	-57.58	20230510	341	82.99	20230329	0.00	N	019570	500	262 억		364766	N	N	0	N	00	N
81	20240108	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	625	-5	5	-0.79	32088980	51647	58.80	632	633	611	819	441	630	621.31	0.70	0	3054	658	643	634	619	610	651	627	262	189	500	420	1	1	52470040	328	-1.48	0.81	12	0.10	-422.00	769.00	2433	20230116	-74.31	520	20231215	20.19	663	-5.73	20240102	611	2.29	20240108	1471	-57.51	20230510	341	83.28	20230329	0.00	N	019570	500	262 억		364766	N	N	0	N	00	N
82	20240108	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	630	0	3	0.00	30455196	49040	55.83	632	633	611	819	441	630	621.03	0.70	0	3025	658	643	634	619	610	651	627	262	189	500	420	1	1	52470040	331	-1.49	0.82	12	0.09	-422.00	769.00	2433	20230116	-74.11	520	20231215	21.15	663	-4.98	20240102	611	3.11	20240108	1471	-57.17	20230510	341	84.75	20230329	0.00	N	019570	500	262 억		364766	N	N	0	N	00	N
83	20240108	110327	57	100.00	KOSDAQ		금융	N	N	N	N		N	631	1	2	0.16	28650938	46156	52.55	632	633	611	819	441	630	620.74	0.70	0	1941	658	643	634	619	610	651	627	262	189	500	420	1	1	52470040	331	-1.50	0.82	12	0.09	-422.00	769.00	2433	20230116	-74.06	520	20231215	21.35	663	-4.83	20240102	611	3.27	20240108	1471	-57.10	20230510	341	85.04	20230329	0.00	N	019570	500	262 억		364766	N	N	0	N	00	N
84	20240108	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	619	-11	5	-1.75	24097764	38862	44.24	632	633	611	819	441	630	620.09	0.70	0	-1607	658	643	634	619	610	651	627	262	189	500	420	1	1	52470040	325	-1.47	0.80	12	0.07	-422.00	769.00	2433	20230116	-74.56	520	20231215	19.04	663	-6.64	20240102	611	1.31	20240108	1471	-57.92	20230510	341	81.52	20230329	0.00	N	019570	500	262 억		364766	N	N	0	N	00	N
85	20240108	090325	57	100.00	KOSDAQ		금융	N	N	N	N		N	632	2	2	0.32	4413252	6984	7.95	632	633	628	819	441	630	631.91	0.70	0	-4776	658	643	634	619	610	651	627	262	189	500	420	1	1	52470040	332	-1.50	0.82	12	0.01	-422.00	769.00	2433	20230116	-74.02	520	20231215	21.54	663	-4.68	20240102	614	2.93	20240104	1471	-57.04	20230510	341	85.34	20230329	0.00	N	019570	500	262 억		364766	N	N	0	N	00	N
86	20240105	160325	57	100.00	KOSDAQ		금융	N	N	N	N		N	630	5	2	0.80	54637075	86637	38.10	628	649	625	812	438	625	630.64	0.71	0	-9030	677	650	632	605	587	642	597	262	187	500	420	1	1	52470040	331	-1.49	0.82	12	0.17	-422.00	769.00	2433	20230116	-74.11	520	20231215	21.15	663	-4.98	20240102	614	2.61	20240104	1471	-57.17	20230510	341	84.75	20230329	0.00	N	019570	500	262 억		375081	N	N	0	N	00	N
87	20240105	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	626	1	2	0.16	47850099	75874	33.36	628	649	625	812	438	625	630.65	0.71	0	-9515	677	650	632	605	587	642	597	262	187	500	420	1	1	52470040	328	-1.48	0.81	12	0.14	-422.00	769.00	2433	20230116	-74.27	520	20231215	20.38	663	-5.58	20240102	614	1.95	20240104	1471	-57.44	20230510	341	83.58	20230329	0.00	N	019570	500	262 억		375081	N	N	0	N	00	N
88	20240105	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	632	7	2	1.12	37263025	58971	25.93	628	649	626	812	438	625	631.89	0.71	0	-7896	677	650	632	605	587	642	597	262	187	500	420	1	1	52470040	332	-1.50	0.82	12	0.11	-422.00	769.00	2433	20230116	-74.02	520	20231215	21.54	663	-4.68	20240102	614	2.93	20240104	1471	-57.04	20230510	341	85.34	20230329	0.00	N	019570	500	262 억		375081	N	N	0	N	00	N
89	20240105	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	630	5	2	0.80	26347452	41641	18.31	628	649	626	812	438	625	632.73	0.71	0	-8816	677	650	632	605	587	642	597	262	187	500	420	1	1	52470040	331	-1.49	0.82	12	0.08	-422.00	769.00	2433	20230116	-74.11	520	20231215	21.15	663	-4.98	20240102	614	2.61	20240104	1471	-57.17	20230510	341	84.75	20230329	0.00	N	019570	500	262 억		375081	N	N	0	N	00	N
90	20240105	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	626	1	2	0.16	23084526	36466	16.04	628	649	626	812	438	625	633.04	0.71	0	-8816	677	650	632	605	587	642	597	262	187	500	420	1	1	52470040	328	-1.48	0.81	12	0.07	-422.00	769.00	2433	20230116	-74.27	520	20231215	20.38	663	-5.58	20240102	614	1.95	20240104	1471	-57.44	20230510	341	83.58	20230329	0.00	N	019570	500	262 억		375081	N	N	0	N	00	N
91	20240105	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	631	6	2	0.96	16811735	26504	11.65	628	649	626	812	438	625	634.31	0.71	0	-6982	677	650	632	605	587	642	597	262	187	500	420	1	1	52470040	331	-1.50	0.82	12	0.05	-422.00	769.00	2433	20230116	-74.06	520	20231215	21.35	663	-4.83	20240102	614	2.77	20240104	1471	-57.10	20230510	341	85.04	20230329	0.00	N	019570	500	262 억		375081	N	N	0	N	00	N
92	20240105	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	639	14	2	2.24	10986753	17302	7.61	628	649	626	812	438	625	635.00	0.71	0	-3905	677	650	632	605	587	642	597	262	187	500	420	1	1	52470040	335	-1.51	0.83	12	0.03	-422.00	769.00	2433	20230116	-73.74	520	20231215	22.88	663	-3.62	20240102	614	4.07	20240104	1471	-56.56	20230510	341	87.39	20230329	0.00	N	019570	500	262 억		375081	N	N	0	N	00	N
93	20240105	090325	57	100.00	KOSDAQ		금융	N	N	N	N		N	630	5	2	0.80	660728	1050	0.46	628	630	628	812	438	625	629.26	0.71	0	0	677	650	632	605	587	642	597	262	187	500	420	1	1	52470040	331	-1.49	0.82	12	0.00	-422.00	769.00	2433	20230116	-74.11	520	20231215	21.15	663	-4.98	20240102	614	2.61	20240104	1471	-57.17	20230510	341	84.75	20230329	0.00	N	019570	500	262 억		375081	N	N	0	N	00	N
94	20240104	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	625	-24	5	-3.70	143329003	225519	103.75	649	659	614	843	455	649	635.58	0.75	0	-15210	663	655	651	643	639	654	642	262	194	500	440	1	1	52470040	328	-1.48	0.81	12	0.43	-422.00	769.00	2433	20230116	-74.31	520	20231215	20.19	663	-5.73	20240102	614	1.79	20240104	1471	-57.51	20230510	341	83.28	20230329	0.00	N	019570	500	262 억		390976	N	N	0	N	00	N
95	20240104	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	623	-26	5	-4.01	130144247	204569	94.12	649	659	614	843	455	649	636.19	0.75	0	-5941	663	655	651	643	639	654	642	262	194	500	440	1	1	52470040	327	-1.48	0.81	12	0.39	-422.00	769.00	2433	20230116	-74.39	520	20231215	19.81	663	-6.03	20240102	614	1.47	20240104	1471	-57.65	20230510	341	82.70	20230329	0.00	N	019570	500	262 억		390976	N	N	0	N	00	N
96	20240104	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	639	-10	5	-1.54	85733172	134008	61.65	649	659	631	843	455	649	639.76	0.75	0	-2338	663	655	651	643	639	654	642	262	194	500	440	1	1	52470040	335	-1.51	0.83	12	0.26	-422.00	769.00	2433	20230116	-73.74	520	20231215	22.88	663	-3.62	20240102	631	1.27	20240104	1471	-56.56	20230510	341	87.39	20230329	0.00	N	019570	500	262 억		390976	N	N	0	N	00	N
97	20240104	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	636	-13	5	-2.00	74479911	116286	53.50	649	659	634	843	455	649	640.49	0.75	0	-92	663	655	651	643	639	654	642	262	194	500	440	1	1	52470040	334	-1.51	0.83	12	0.22	-422.00	769.00	2433	20230116	-73.86	520	20231215	22.31	663	-4.07	20240102	634	0.32	20240104	1471	-56.76	20230510	341	86.51	20230329	0.00	N	019570	500	262 억		390976	N	N	0	N	00	N
98	20240104	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	639	-10	5	-1.54	57078799	88923	40.91	649	659	636	843	455	649	641.89	0.75	0	5169	663	655	651	643	639	654	642	262	194	500	440	1	1	52470040	335	-1.51	0.83	12	0.17	-422.00	769.00	2433	20230116	-73.74	520	20231215	22.88	663	-3.62	20240102	636	0.47	20240104	1471	-56.56	20230510	341	87.39	20230329	0.00	N	019570	500	262 억		390976	N	N	0	N	00	N
99	20240104	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	645	-4	5	-0.62	49498043	77089	35.47	649	659	636	843	455	649	642.09	0.75	0	3178	663	655	651	643	639	654	642	262	194	500	440	1	1	52470040	338	-1.53	0.84	12	0.15	-422.00	769.00	2433	20230116	-73.49	520	20231215	24.04	663	-2.71	20240102	636	1.42	20240104	1471	-56.15	20230510	341	89.15	20230329	0.00	N	019570	500	262 억		390976	N	N	0	N	00	N
100	20240104	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	650	1	2	0.15	22370817	34964	16.09	649	659	636	843	455	649	639.82	0.75	0	12149	663	655	651	643	639	654	642	262	194	500	440	1	1	52470040	341	-1.54	0.85	12	0.07	-422.00	769.00	2433	20230116	-73.28	520	20231215	25.00	663	-1.96	20240102	636	2.20	20240104	1471	-55.81	20230510	341	90.62	20230329	0.00	N	019570	500	262 억		390976	N	N	0	N	00	N
101	20240104	090325	57	100.00	KOSDAQ		금융	N	N	N	N		N	644	-5	5	-0.77	1111626	1718	0.79	649	649	644	843	455	649	647.05	0.75	0	-694	663	655	651	643	639	654	642	262	194	500	440	1	1	52470040	338	-1.53	0.84	12	0.00	-422.00	769.00	2433	20230116	-73.53	520	20231215	23.85	663	-2.87	20240102	644	0.00	20240104	1471	-56.22	20230510	341	88.86	20230329	0.00	N	019570	500	262 억		390976	N	N	0	N	00	N
102	20240103	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	649	-10	5	-1.52	141377101	217333	83.59	659	659	647	856	462	659	650.51	0.81	0	-33347	673	666	656	649	639	669	652	262	197	500	440	1	1	52470040	341	-1.54	0.84	12	0.41	-422.00	769.00	2433	20230116	-73.33	520	20231215	24.81	663	-2.11	20240102	646	0.46	20240102	1471	-55.88	20230510	341	90.32	20230329	0.00	N	019570	500	262 억		424828	N	N	0	N	00	N
103	20240103	150323	57	100.00	KOSDAQ		금융	N	N	N	N		N	650	-9	5	-1.37	126593587	194534	74.82	659	659	647	856	462	659	650.75	0.81	0	-31768	673	666	656	649	639	669	652	262	197	500	440	1	1	52470040	341	-1.54	0.85	12	0.37	-422.00	769.00	2433	20230116	-73.28	520	20231215	25.00	663	-1.96	20240102	646	0.62	20240102	1471	-55.81	20230510	341	90.62	20230329	0.00	N	019570	500	262 억		424828	N	N	0	N	00	N
104	20240103	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	653	-6	5	-0.91	104954215	161218	62.01	659	659	647	856	462	659	651.01	0.81	0	-30519	673	666	656	649	639	669	652	262	197	500	440	1	1	52470040	343	-1.55	0.85	12	0.31	-422.00	769.00	2433	20230116	-73.16	520	20231215	25.58	663	-1.51	20240102	646	1.08	20240102	1471	-55.61	20230510	341	91.50	20230329	0.00	N	019570	500	262 억		424828	N	N	0	N	00	N
105	20240103	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	648	-11	5	-1.67	99666836	153097	58.88	659	659	647	856	462	659	651.00	0.81	0	-30384	673	666	656	649	639	669	652	262	197	500	440	1	1	52470040	340	-1.54	0.84	12	0.29	-422.00	769.00	2433	20230116	-73.37	520	20231215	24.62	663	-2.26	20240102	646	0.31	20240102	1471	-55.95	20230510	341	90.03	20230329	0.00	N	019570	500	262 억		424828	N	N	0	N	00	N
106	20240103	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	651	-8	5	-1.21	83642055	128485	49.42	659	659	647	856	462	659	650.99	0.81	0	-27759	673	666	656	649	639	669	652	262	197	500	440	1	1	52470040	342	-1.54	0.85	12	0.24	-422.00	769.00	2433	20230116	-73.24	520	20231215	25.19	663	-1.81	20240102	646	0.77	20240102	1471	-55.74	20230510	341	90.91	20230329	0.00	N	019570	500	262 억		424828	N	N	0	N	00	N
107	20240103	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	653	-6	5	-0.91	68693157	105478	40.57	659	659	647	856	462	659	651.26	0.81	0	-25807	673	666	656	649	639	669	652	262	197	500	440	1	1	52470040	343	-1.55	0.85	12	0.20	-422.00	769.00	2433	20230116	-73.16	520	20231215	25.58	663	-1.51	20240102	646	1.08	20240102	1471	-55.61	20230510	341	91.50	20230329	0.00	N	019570	500	262 억		424828	N	N	0	N	00	N
108	20240103	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	653	-6	5	-0.91	40128642	61555	23.67	659	659	649	856	462	659	651.92	0.81	0	-14131	673	666	656	649	639	669	652	262	197	500	440	1	1	52470040	343	-1.55	0.85	12	0.12	-422.00	769.00	2433	20230116	-73.16	520	20231215	25.58	663	-1.51	20240102	646	1.08	20240102	1471	-55.61	20230510	341	91.50	20230329	0.00	N	019570	500	262 억		424828	N	N	0	N	00	N
109	20240103	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	652	-7	5	-1.06	906488	1384	0.53	659	659	652	856	462	659	654.98	0.81	0	-125	673	666	656	649	639	669	652	262	197	500	440	1	1	52470040	342	-1.55	0.85	12	0.00	-422.00	769.00	2433	20230116	-73.20	520	20231215	25.38	663	-1.66	20240102	646	0.93	20240102	1471	-55.68	20230510	341	91.20	20230329	0.00	N	019570	500	262 억		424828	N	N	0	N	00	N
110	20240102	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	659	2	2	0.30	169846274	259190	49.43	657	663	646	854	460	657	655.30	0.71	0	47799	676	666	654	644	632	671	649	262	197	500	440	1	1	52470040	346	-1.56	0.86	12	0.49	-422.00	769.00	2433	20230116	-72.91	520	20231215	26.73	663	-0.60	20240102	646	2.01	20240102	1471	-55.20	20230510	341	93.26	20230329	0.00	N	019570	500	262 억		374919	N	N	0	N	00	N
111	20240102	150321	57	100.00	KOSDAQ		금융	N	N	N	N		N	657	0	3	0.00	148039832	226026	43.10	657	663	646	854	460	657	654.97	0.71	0	33715	676	666	654	644	632	671	649	262	197	500	440	1	1	52470040	345	-1.56	0.85	12	0.43	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	663	-0.90	20240102	646	1.70	20240102	1471	-55.34	20230510	341	92.67	20230329	0.00	N	019570	500	262 억		374919	N	N	0	N	00	N
112	20240102	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	653	-4	5	-0.61	137134301	209364	39.93	657	663	646	854	460	657	655.00	0.71	0	30397	676	666	654	644	632	671	649	262	197	500	440	1	1	52470040	343	-1.55	0.85	12	0.40	-422.00	769.00	2433	20230116	-73.16	520	20231215	25.58	663	-1.51	20240102	646	1.08	20240102	1471	-55.61	20230510	341	91.50	20230329	0.00	N	019570	500	262 억		374919	N	N	0	N	00	N
113	20240102	130321	57	100.00	KOSDAQ		금융	N	N	N	N		N	655	-2	5	-0.30	113959005	173917	33.17	657	663	646	854	460	657	655.25	0.71	0	20465	676	666	654	644	632	671	649	262	197	500	440	1	1	52470040	344	-1.55	0.85	12	0.33	-422.00	769.00	2433	20230116	-73.08	520	20231215	25.96	663	-1.21	20240102	646	1.39	20240102	1471	-55.47	20230510	341	92.08	20230329	0.00	N	019570	500	262 억		374919	N	N	0	N	00	N
114	20240102	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	659	2	2	0.30	93407979	142660	27.21	657	663	646	854	460	657	654.76	0.71	0	2733	676	666	654	644	632	671	649	262	197	500	440	1	1	52470040	346	-1.56	0.86	12	0.27	-422.00	769.00	2433	20230116	-72.91	520	20231215	26.73	663	-0.60	20240102	646	2.01	20240102	1471	-55.20	20230510	341	93.26	20230329	0.00	N	019570	500	262 억		374919	N	N	0	N	00	N
115	20240102	110321	57	100.00	KOSDAQ		금융	N	N	N	N		N	659	2	2	0.30	71031675	108547	20.70	657	663	646	854	460	657	654.39	0.71	0	2254	676	666	654	644	632	671	649	262	197	500	440	1	1	52470040	346	-1.56	0.86	12	0.21	-422.00	769.00	2433	20230116	-72.91	520	20231215	26.73	663	-0.60	20240102	646	2.01	20240102	1471	-55.20	20230510	341	93.26	20230329	0.00	N	019570	500	262 억		374919	N	N	0	N	00	N
116	20240102	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	657	0	3	0.00	19903440	30389	5.80	657	657	647	854	460	657	654.96	0.71	0	-10431	676	666	654	644	632	671	649	262	197	500	440	1	1	52470040	345	-1.56	0.85	12	0.06	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	657	0.00	20240102	647	1.55	20240102	1471	-55.34	20230510	341	92.67	20230329	0.00	N	019570	500	262 억		374919	N	N	0	N	00	N
117	20240102	090315	57	100.00	KOSDAQ		금융	N	N	N	N		N	657	0	3	0.00	0	0	0.00	0	0	0	854	460	657	0.00	0.71	0	0	676	666	654	644	632	671	649	262	197	500	440	1	1	52470040	345	-1.56	0.85	12	0.00	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	0	0.00	0	0	0.00	0	1471	-55.34	20230510	341	92.67	20230329	0.00	N	019570	500	262 억		374919	N	N	0	N	00	N