KissMeData/458610/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	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	6509770	3058	195.27	2110	2155	2110	2785	1505	2145	2128.77	0.44	0	-274	2168	2156	2148	2136	2128	2162	2142	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.07	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18664	N	N	0	N	00	N
3	20240123	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	6503305	3055	195.08	2110	2155	2110	2785	1505	2145	2128.74	0.44	0	-274	2168	2156	2148	2136	2128	2162	2142	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.07	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18664	N	N	0	N	00	N
4	20240123	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4695290	2215	141.44	2110	2145	2110	2785	1505	2145	2119.77	0.44	0	-197	2168	2156	2148	2136	2128	2162	2142	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.05	0.00	0.00	4200	20230830	-48.93	2030	20231220	5.67	2180	-1.61	20240118	2075	3.37	20240104	4200	-48.93	20230830	2030	5.67	20231220	0.00	N	458610	100	4 억		18664	N	N	0	N	00	N
5	20240123	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4678140	2207	140.93	2110	2145	2110	2785	1505	2145	2119.68	0.44	0	-196	2168	2156	2148	2136	2128	2162	2142	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.05	0.00	0.00	4200	20230830	-48.93	2030	20231220	5.67	2180	-1.61	20240118	2075	3.37	20240104	4200	-48.93	20230830	2030	5.67	20231220	0.00	N	458610	100	4 억		18664	N	N	0	N	00	N
6	20240119	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	43225345	20513	311.51	2135	2160	2090	2800	1510	2155	2107.22	0.44	0	-67	2191	2172	2161	2142	2131	2167	2137	4	645	100	1370	5	1	4230000	90	0.00	0.00	12	0.48	0.00	0.00	4200	20230830	-49.17	2030	20231220	5.17	2180	-2.06	20240118	2075	2.89	20240104	4200	-49.17	20230830	2030	5.17	20231220	0.00	N	458610	100	4 억		18780	N	N	0	N	00	N
7	20240119	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	43054535	20433	310.30	2135	2160	2090	2800	1510	2155	2107.11	0.44	0	-65	2191	2172	2161	2142	2131	2167	2137	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.48	0.00	0.00	4200	20230830	-49.05	2030	20231220	5.42	2180	-1.83	20240118	2075	3.13	20240104	4200	-49.05	20230830	2030	5.42	20231220	0.00	N	458610	100	4 억		18780	N	N	0	N	00	N
8	20240119	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	42615925	20227	307.17	2135	2160	2090	2800	1510	2155	2106.88	0.44	0	-59	2191	2172	2161	2142	2131	2167	2137	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.48	0.00	0.00	4200	20230830	-48.93	2030	20231220	5.67	2180	-1.61	20240118	2075	3.37	20240104	4200	-48.93	20230830	2030	5.67	20231220	0.00	N	458610	100	4 억		18780	N	N	0	N	00	N
9	20240119	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	42615925	20227	307.17	2135	2160	2090	2800	1510	2155	2106.88	0.44	0	-59	2191	2172	2161	2142	2131	2167	2137	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.48	0.00	0.00	4200	20230830	-48.93	2030	20231220	5.67	2180	-1.61	20240118	2075	3.37	20240104	4200	-48.93	20230830	2030	5.67	20231220	0.00	N	458610	100	4 억		18780	N	N	0	N	00	N
10	20240119	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	470920	220	3.34	2135	2160	2135	2800	1510	2155	2140.55	0.44	0	-58	2191	2172	2161	2142	2131	2167	2137	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18780	N	N	0	N	00	N
11	20240119	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	402350	188	2.85	2135	2160	2135	2800	1510	2155	2140.16	0.44	0	-38	2191	2172	2161	2142	2131	2167	2137	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18780	N	N	0	N	00	N
12	20240119	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	400195	187	2.84	2135	2160	2135	2800	1510	2155	2140.08	0.44	0	-38	2191	2172	2161	2142	2131	2167	2137	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-49.05	2030	20231220	5.42	2180	-1.83	20240118	2075	3.13	20240104	4200	-49.05	20230830	2030	5.42	20231220	0.00	N	458610	100	4 억		18780	N	N	0	N	00	N
13	20240119	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	53415	25	0.38	2135	2155	2135	2800	1510	2155	2136.60	0.44	0	-23	2191	2172	2161	2142	2131	2167	2137	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18780	N	N	0	N	00	N
14	20240118	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	14226500	6585	82.99	2180	2180	2150	2810	1520	2165	2160.44	0.44	0	-38	2198	2181	2158	2141	2118	2190	2150	4	645	100	1380	5	1	4230000	91	0.00	0.00	12	0.16	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18818	N	N	0	N	00	N
15	20240118	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	14226500	6585	82.99	2180	2180	2150	2810	1520	2165	2160.44	0.44	0	-38	2198	2181	2158	2141	2118	2190	2150	4	645	100	1380	5	1	4230000	91	0.00	0.00	12	0.16	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18818	N	N	0	N	00	N
16	20240118	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	13357890	6181	77.90	2180	2180	2150	2810	1520	2165	2161.12	0.44	0	-36	2198	2181	2158	2141	2118	2190	2150	4	645	100	1380	5	1	4230000	91	0.00	0.00	12	0.15	0.00	0.00	4200	20230830	-48.81	2030	20231220	5.91	2180	-1.38	20240118	2075	3.61	20240104	4200	-48.81	20230830	2030	5.91	20231220	0.00	N	458610	100	4 억		18818	N	N	0	N	00	N
17	20240118	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	13347140	6176	77.83	2180	2180	2155	2810	1520	2165	2161.13	0.44	0	-36	2198	2181	2158	2141	2118	2190	2150	4	645	100	1380	5	1	4230000	91	0.00	0.00	12	0.15	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18818	N	N	0	N	00	N
18	20240118	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	9379785	4335	54.63	2180	2180	2155	2810	1520	2165	2163.73	0.44	0	-36	2198	2181	2158	2141	2118	2190	2150	4	645	100	1380	5	1	4230000	91	0.00	0.00	12	0.10	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18818	N	N	0	N	00	N
19	20240118	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	9379785	4335	54.63	2180	2180	2155	2810	1520	2165	2163.73	0.44	0	-36	2198	2181	2158	2141	2118	2190	2150	4	645	100	1380	5	1	4230000	91	0.00	0.00	12	0.10	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18818	N	N	0	N	00	N
20	20240118	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	8472510	3914	49.33	2180	2180	2155	2810	1520	2165	2164.67	0.44	0	-36	2198	2181	2158	2141	2118	2190	2150	4	645	100	1380	5	1	4230000	91	0.00	0.00	12	0.09	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2180	-1.15	20240118	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18818	N	N	0	N	00	N
21	20240118	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	7517945	3472	43.76	2180	2180	2165	2810	1520	2165	2165.31	0.44	0	-10	2198	2181	2158	2141	2118	2190	2150	4	645	100	1380	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-48.45	2030	20231220	6.65	2180	-0.69	20240118	2075	4.34	20240104	4200	-48.45	20230830	2030	6.65	20231220	0.00	N	458610	100	4 억		18818	N	N	0	N	00	N
22	20240117	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	17112100	7935	160.95	2150	2175	2135	2795	1505	2150	2156.53	0.45	0	-153	2170	2160	2150	2140	2130	2165	2145	4	645	100	1370	5	1	4230000	92	0.00	0.00	12	0.19	0.00	0.00	4200	20230830	-48.45	2030	20231220	6.65	2175	-0.46	20240117	2075	4.34	20240104	4200	-48.45	20230830	2030	6.65	20231220	0.00	N	458610	100	4 억		18971	N	N	0	N	00	N
23	20240117	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	15885215	7367	149.43	2150	2175	2135	2795	1505	2150	2156.27	0.45	0	-153	2170	2160	2150	2140	2130	2165	2145	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.17	0.00	0.00	4200	20230830	-48.57	2030	20231220	6.40	2175	-0.69	20240117	2075	4.10	20240104	4200	-48.57	20230830	2030	6.40	20231220	0.00	N	458610	100	4 억		18971	N	N	0	N	00	N
24	20240117	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	12679785	5882	119.31	2150	2175	2135	2795	1505	2150	2155.69	0.45	0	-127	2170	2160	2150	2140	2130	2165	2145	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.14	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2175	-0.92	20240117	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18971	N	N	0	N	00	N
25	20240117	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	11847955	5496	111.48	2150	2175	2135	2795	1505	2150	2155.74	0.45	0	-127	2170	2160	2150	2140	2130	2165	2145	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.13	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2175	-0.92	20240117	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18971	N	N	0	N	00	N
26	20240117	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	11847955	5496	111.48	2150	2175	2135	2795	1505	2150	2155.74	0.45	0	-127	2170	2160	2150	2140	2130	2165	2145	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.13	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2175	-0.92	20240117	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18971	N	N	0	N	00	N
27	20240117	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	3193875	1479	30.00	2150	2175	2135	2795	1505	2150	2159.48	0.45	0	-88	2170	2160	2150	2140	2130	2165	2145	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.03	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2175	-0.92	20240117	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18971	N	N	0	N	00	N
28	20240117	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	3193875	1479	30.00	2150	2175	2135	2795	1505	2150	2159.48	0.45	0	-88	2170	2160	2150	2140	2130	2165	2145	4	645	100	1370	5	1	4230000	91	0.00	0.00	12	0.03	0.00	0.00	4200	20230830	-48.69	2030	20231220	6.16	2175	-0.92	20240117	2075	3.86	20240104	4200	-48.69	20230830	2030	6.16	20231220	0.00	N	458610	100	4 억		18971	N	N	0	N	00	N
29	20240117	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	920900	425	8.62	2150	2175	2145	2795	1505	2150	2166.82	0.45	0	-34	2170	2160	2150	2140	2130	2165	2145	4	645	100	1370	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4200	20230830	-48.21	2030	20231220	7.14	2175	0.00	20240117	2075	4.82	20240104	4200	-48.21	20230830	2030	7.14	20231220	0.00	N	458610	100	4 억		18971	N	N	0	N	00	N
30	20240116	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	10601725	4930	54.94	2145	2160	2140	2785	1505	2145	2150.45	0.46	0	-332	2181	2162	2151	2132	2121	2157	2127	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.12	0.00	0.00	4200	20230830	-48.81	2030	20231220	5.91	2170	-0.92	20240115	2075	3.61	20240104	4200	-48.81	20230830	2030	5.91	20231220	0.00	N	458610	100	4 억		19303	N	N	0	N	00	N
31	20240116	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	10474955	4871	54.28	2145	2160	2140	2785	1505	2145	2150.47	0.46	0	-316	2181	2162	2151	2132	2121	2157	2127	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.12	0.00	0.00	4200	20230830	-48.93	2030	20231220	5.67	2170	-1.15	20240115	2075	3.37	20240104	4200	-48.93	20230830	2030	5.67	20231220	0.00	N	458610	100	4 억		19303	N	N	0	N	00	N
32	20240116	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	10208885	4747	52.90	2145	2160	2140	2785	1505	2145	2150.60	0.46	0	-299	2181	2162	2151	2132	2121	2157	2127	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.11	0.00	0.00	4200	20230830	-48.93	2030	20231220	5.67	2170	-1.15	20240115	2075	3.37	20240104	4200	-48.93	20230830	2030	5.67	20231220	0.00	N	458610	100	4 억		19303	N	N	0	N	00	N
33	20240116	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	9565385	4447	49.55	2145	2160	2140	2785	1505	2145	2150.97	0.46	0	-299	2181	2162	2151	2132	2121	2157	2127	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.11	0.00	0.00	4200	20230830	-48.81	2030	20231220	5.91	2170	-0.92	20240115	2075	3.61	20240104	4200	-48.81	20230830	2030	5.91	20231220	0.00	N	458610	100	4 억		19303	N	N	0	N	00	N
34	20240116	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	7386605	3432	38.24	2145	2160	2140	2785	1505	2145	2152.27	0.46	0	-298	2181	2162	2151	2132	2121	2157	2127	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-48.81	2030	20231220	5.91	2170	-0.92	20240115	2075	3.61	20240104	4200	-48.81	20230830	2030	5.91	20231220	0.00	N	458610	100	4 억		19303	N	N	0	N	00	N
35	20240116	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	6900705	3206	35.73	2145	2160	2140	2785	1505	2145	2152.43	0.46	0	-297	2181	2162	2151	2132	2121	2157	2127	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-48.81	2030	20231220	5.91	2170	-0.92	20240115	2075	3.61	20240104	4200	-48.81	20230830	2030	5.91	20231220	0.00	N	458610	100	4 억		19303	N	N	0	N	00	N
36	20240116	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	6241955	2901	32.33	2145	2160	2140	2785	1505	2145	2151.66	0.46	0	-297	2181	2162	2151	2132	2121	2157	2127	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.07	0.00	0.00	4200	20230830	-48.57	2030	20231220	6.40	2170	-0.46	20240115	2075	4.10	20240104	4200	-48.57	20230830	2030	6.40	20231220	0.00	N	458610	100	4 억		19303	N	N	0	N	00	N
37	20240116	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	150150	70	0.78	2145	2145	2145	2785	1505	2145	2145.00	0.46	0	0	2181	2162	2151	2132	2121	2157	2127	4	640	100	1370	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-48.93	2030	20231220	5.67	2170	-1.15	20240115	2075	3.37	20240104	4200	-48.93	20230830	2030	5.67	20231220	0.00	N	458610	100	4 억		19303	N	N	0	N	00	N
38	20240115	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	19307960	8974	31.83	2170	2170	2140	2780	1500	2140	2151.54	0.47	0	-424	2170	2155	2125	2110	2080	2162	2117	4	640	100	1360	5	1	4230000	91	0.00	0.00	12	0.21	0.00	0.00	4200	20230830	-48.93	2030	20231220	5.67	2170	-1.15	20240115	2075	3.37	20240104	4200	-48.93	20230830	2030	5.67	20231220	0.00	N	458610	100	4 억		19727	N	N	0	N	00	N
39	20240115	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	19205235	8926	31.66	2170	2170	2140	2780	1500	2140	2151.61	0.47	0	-378	2170	2155	2125	2110	2080	2162	2117	4	640	100	1360	5	1	4230000	91	0.00	0.00	12	0.21	0.00	0.00	4200	20230830	-49.05	2030	20231220	5.42	2170	-1.38	20240115	2075	3.13	20240104	4200	-49.05	20230830	2030	5.42	20231220	0.00	N	458610	100	4 억		19727	N	N	0	N	00	N
40	20240115	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	19102490	8878	31.49	2170	2170	2140	2780	1500	2140	2151.67	0.47	0	-340	2170	2155	2125	2110	2080	2162	2117	4	640	100	1360	5	1	4230000	91	0.00	0.00	12	0.21	0.00	0.00	4200	20230830	-49.05	2030	20231220	5.42	2170	-1.38	20240115	2075	3.13	20240104	4200	-49.05	20230830	2030	5.42	20231220	0.00	N	458610	100	4 억		19727	N	N	0	N	00	N
41	20240115	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	19089650	8872	31.47	2170	2170	2140	2780	1500	2140	2151.67	0.47	0	-340	2170	2155	2125	2110	2080	2162	2117	4	640	100	1360	5	1	4230000	91	0.00	0.00	12	0.21	0.00	0.00	4200	20230830	-49.05	2030	20231220	5.42	2170	-1.38	20240115	2075	3.13	20240104	4200	-49.05	20230830	2030	5.42	20231220	0.00	N	458610	100	4 억		19727	N	N	0	N	00	N
42	20240115	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	17698650	8222	29.16	2170	2170	2140	2780	1500	2140	2152.60	0.47	0	-340	2170	2155	2125	2110	2080	2162	2117	4	640	100	1360	5	1	4230000	91	0.00	0.00	12	0.19	0.00	0.00	4200	20230830	-48.93	2030	20231220	5.67	2170	-1.15	20240115	2075	3.37	20240104	4200	-48.93	20230830	2030	5.67	20231220	0.00	N	458610	100	4 억		19727	N	N	0	N	00	N
43	20240115	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	15999630	7431	26.36	2170	2170	2145	2780	1500	2140	2153.09	0.47	0	-339	2170	2155	2125	2110	2080	2162	2117	4	640	100	1360	5	1	4230000	91	0.00	0.00	12	0.18	0.00	0.00	4200	20230830	-48.81	2030	20231220	5.91	2170	-0.92	20240115	2075	3.61	20240104	4200	-48.81	20230830	2030	5.91	20231220	0.00	N	458610	100	4 억		19727	N	N	0	N	00	N
44	20240115	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	10124985	4693	16.64	2170	2170	2145	2780	1500	2140	2157.47	0.47	0	-337	2170	2155	2125	2110	2080	2162	2117	4	640	100	1360	5	1	4230000	91	0.00	0.00	12	0.11	0.00	0.00	4200	20230830	-48.81	2030	20231220	5.91	2170	-0.92	20240115	2075	3.61	20240104	4200	-48.81	20230830	2030	5.91	20231220	0.00	N	458610	100	4 억		19727	N	N	0	N	00	N
45	20240115	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	4900555	2260	8.02	2170	2170	2160	2780	1500	2140	2168.39	0.47	0	-196	2170	2155	2125	2110	2080	2162	2117	4	640	100	1360	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4200	20230830	-48.45	2030	20231220	6.65	2170	-0.23	20240115	2075	4.34	20240104	4200	-48.45	20230830	2030	6.65	20231220	0.00	N	458610	100	4 억		19727	N	N	0	N	00	N
46	20240112	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	59977025	28195	100.69	2095	2140	2095	2760	1490	2125	2127.22	0.46	0	64	2131	2127	2121	2117	2111	2130	2120	4	635	100	1360	5	1	4230000	91	0.00	0.00	12	0.67	0.00	0.00	4200	20230830	-49.05	2030	20231220	5.42	2140	0.00	20240112	2075	3.13	20240104	4200	-49.05	20230830	2030	5.42	20231220	0.00	N	458610	100	4 억		19663	N	N	0	N	00	N
47	20240112	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	59974885	28194	100.69	2095	2140	2095	2760	1490	2125	2127.22	0.46	0	64	2131	2127	2121	2117	2111	2130	2120	4	635	100	1360	5	1	4230000	90	0.00	0.00	12	0.67	0.00	0.00	4200	20230830	-49.52	2030	20231220	4.43	2140	-0.93	20240112	2075	2.17	20240104	4200	-49.52	20230830	2030	4.43	20231220	0.00	N	458610	100	4 억		19663	N	N	0	N	00	N
48	20240112	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	48765565	22942	81.93	2095	2135	2095	2760	1490	2125	2125.60	0.46	0	64	2131	2127	2121	2117	2111	2130	2120	4	635	100	1360	5	1	4230000	90	0.00	0.00	12	0.54	0.00	0.00	4200	20230830	-49.17	2030	20231220	5.17	2135	0.00	20240112	2075	2.89	20240104	4200	-49.17	20230830	2030	5.17	20231220	0.00	N	458610	100	4 억		19663	N	N	0	N	00	N
49	20240112	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	41745030	19652	70.18	2095	2130	2095	2760	1490	2125	2124.21	0.46	0	65	2131	2127	2121	2117	2111	2130	2120	4	635	100	1360	5	1	4230000	90	0.00	0.00	12	0.46	0.00	0.00	4200	20230830	-49.40	2030	20231220	4.68	2130	-0.23	20240112	2075	2.41	20240104	4200	-49.40	20230830	2030	4.68	20231220	0.00	N	458610	100	4 억		19663	N	N	0	N	00	N
50	20240112	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	40533810	19083	68.15	2095	2130	2095	2760	1490	2125	2124.08	0.46	0	65	2131	2127	2121	2117	2111	2130	2120	4	635	100	1360	5	1	4230000	90	0.00	0.00	12	0.45	0.00	0.00	4200	20230830	-49.29	2030	20231220	4.93	2130	0.00	20240112	2075	2.65	20240104	4200	-49.29	20230830	2030	4.93	20231220	0.00	N	458610	100	4 억		19663	N	N	0	N	00	N
51	20240112	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	27753810	13083	46.72	2095	2130	2095	2760	1490	2125	2121.36	0.46	0	66	2131	2127	2121	2117	2111	2130	2120	4	635	100	1360	5	1	4230000	90	0.00	0.00	12	0.31	0.00	0.00	4200	20230830	-49.40	2030	20231220	4.68	2130	-0.23	20240112	2075	2.41	20240104	4200	-49.40	20230830	2030	4.68	20231220	0.00	N	458610	100	4 억		19663	N	N	0	N	00	N
52	20240112	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16145435	7632	27.26	2095	2130	2095	2760	1490	2125	2115.49	0.46	0	68	2131	2127	2121	2117	2111	2130	2120	4	635	100	1360	5	1	4230000	90	0.00	0.00	12	0.18	0.00	0.00	4200	20230830	-49.29	2030	20231220	4.93	2130	0.00	20240112	2075	2.65	20240104	4200	-49.29	20230830	2030	4.93	20231220	0.00	N	458610	100	4 억		19663	N	N	0	N	00	N
53	20240112	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	6729420	3200	11.43	2095	2130	2095	2760	1490	2125	2102.94	0.46	0	-31	2131	2127	2121	2117	2111	2130	2120	4	635	100	1360	5	1	4230000	89	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-49.88	2030	20231220	3.69	2130	-1.17	20240112	2075	1.45	20240104	4200	-49.88	20230830	2030	3.69	20231220	0.00	N	458610	100	4 억		19663	N	N	0	N	00	N
54	20240111	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	59340325	28002	183.95	2115	2125	2115	2745	1485	2115	2119.15	0.44	0	911	2151	2132	2106	2087	2061	2142	2097	4	630	100	1350	5	1	4230000	90	0.00	0.00	12	0.66	0.00	0.00	4200	20230830	-49.40	2030	20231220	4.68	2125	0.00	20240110	2075	2.41	20240104	4200	-49.40	20230830	2030	4.68	20231220	0.00	N	458610	100	4 억		18752	N	N	0	N	00	N
55	20240111	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	59159700	27917	183.39	2115	2125	2115	2745	1485	2115	2119.13	0.44	0	908	2151	2132	2106	2087	2061	2142	2097	4	630	100	1350	5	1	4230000	90	0.00	0.00	12	0.66	0.00	0.00	4200	20230830	-49.40	2030	20231220	4.68	2125	0.00	20240110	2075	2.41	20240104	4200	-49.40	20230830	2030	4.68	20231220	0.00	N	458610	100	4 억		18752	N	N	0	N	00	N
56	20240111	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	45864700	21648	142.21	2115	2125	2115	2745	1485	2115	2118.66	0.44	0	905	2151	2132	2106	2087	2061	2142	2097	4	630	100	1350	5	1	4230000	90	0.00	0.00	12	0.51	0.00	0.00	4200	20230830	-49.52	2030	20231220	4.43	2125	0.00	20240110	2075	2.17	20240104	4200	-49.52	20230830	2030	4.43	20231220	0.00	N	458610	100	4 억		18752	N	N	0	N	00	N
57	20240111	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	45508165	21480	141.10	2115	2125	2115	2745	1485	2115	2118.63	0.44	0	905	2151	2132	2106	2087	2061	2142	2097	4	630	100	1350	5	1	4230000	90	0.00	0.00	12	0.51	0.00	0.00	4200	20230830	-49.40	2030	20231220	4.68	2125	0.00	20240110	2075	2.41	20240104	4200	-49.40	20230830	2030	4.68	20231220	0.00	N	458610	100	4 억		18752	N	N	0	N	00	N
58	20240111	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	43341040	20459	134.40	2115	2125	2115	2745	1485	2115	2118.43	0.44	0	905	2151	2132	2106	2087	2061	2142	2097	4	630	100	1350	5	1	4230000	90	0.00	0.00	12	0.48	0.00	0.00	4200	20230830	-49.40	2030	20231220	4.68	2125	0.00	20240110	2075	2.41	20240104	4200	-49.40	20230830	2030	4.68	20231220	0.00	N	458610	100	4 억		18752	N	N	0	N	00	N
59	20240111	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	39202055	18511	121.60	2115	2125	2115	2745	1485	2115	2117.77	0.44	0	886	2151	2132	2106	2087	2061	2142	2097	4	630	100	1350	5	1	4230000	89	0.00	0.00	12	0.44	0.00	0.00	4200	20230830	-49.64	2030	20231220	4.19	2125	0.00	20240110	2075	1.93	20240104	4200	-49.64	20230830	2030	4.19	20231220	0.00	N	458610	100	4 억		18752	N	N	0	N	00	N
60	20240111	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	37456530	17686	116.18	2115	2125	2115	2745	1485	2115	2117.86	0.44	0	886	2151	2132	2106	2087	2061	2142	2097	4	630	100	1350	5	1	4230000	90	0.00	0.00	12	0.42	0.00	0.00	4200	20230830	-49.40	2030	20231220	4.68	2125	0.00	20240110	2075	2.41	20240104	4200	-49.40	20230830	2030	4.68	20231220	0.00	N	458610	100	4 억		18752	N	N	0	N	00	N
61	20240111	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	21150	10	0.07	2115	2115	2115	2745	1485	2115	2115.00	0.44	0	0	2151	2132	2106	2087	2061	2142	2097	4	630	100	1350	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-49.64	2030	20231220	4.19	2125	-0.47	20240110	2075	1.93	20240104	4200	-49.64	20230830	2030	4.19	20231220	0.00	N	458610	100	4 억		18752	N	N	0	N	00	N
62	20240110	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	32146405	15223	68.73	2085	2125	2080	2730	1470	2100	2111.70	0.44	0	38	2126	2112	2096	2082	2066	2120	2090	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.36	0.00	0.00	4200	20230830	-49.64	2030	20231220	4.19	2125	-0.47	20240110	2075	1.93	20240104	4200	-49.64	20230830	2030	4.19	20231220	0.00	N	458610	100	4 억		18714	N	N	0	N	00	N
63	20240110	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	17897650	8486	38.31	2085	2125	2080	2730	1470	2100	2109.08	0.44	0	37	2126	2112	2096	2082	2066	2120	2090	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.20	0.00	0.00	4200	20230830	-49.64	2030	20231220	4.19	2125	-0.47	20240110	2075	1.93	20240104	4200	-49.64	20230830	2030	4.19	20231220	0.00	N	458610	100	4 억		18714	N	N	0	N	00	N
64	20240110	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	17658675	8373	37.80	2085	2125	2080	2730	1470	2100	2109.00	0.44	0	36	2126	2112	2096	2082	2066	2120	2090	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.20	0.00	0.00	4200	20230830	-49.76	2030	20231220	3.94	2125	-0.71	20240110	2075	1.69	20240104	4200	-49.76	20230830	2030	3.94	20231220	0.00	N	458610	100	4 억		18714	N	N	0	N	00	N
65	20240110	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	17550840	8322	37.57	2085	2125	2080	2730	1470	2100	2108.97	0.44	0	36	2126	2112	2096	2082	2066	2120	2090	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.20	0.00	0.00	4200	20230830	-49.64	2030	20231220	4.19	2125	-0.47	20240110	2075	1.93	20240104	4200	-49.64	20230830	2030	4.19	20231220	0.00	N	458610	100	4 억		18714	N	N	0	N	00	N
66	20240110	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	17231475	8171	36.89	2085	2125	2080	2730	1470	2100	2108.86	0.44	0	36	2126	2112	2096	2082	2066	2120	2090	4	630	100	1340	5	1	4230000	90	0.00	0.00	12	0.19	0.00	0.00	4200	20230830	-49.52	2030	20231220	4.43	2125	-0.24	20240110	2075	2.17	20240104	4200	-49.52	20230830	2030	4.43	20231220	0.00	N	458610	100	4 억		18714	N	N	0	N	00	N
67	20240110	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	14134025	6706	30.28	2085	2125	2080	2730	1470	2100	2107.67	0.44	0	37	2126	2112	2096	2082	2066	2120	2090	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.16	0.00	0.00	4200	20230830	-49.76	2030	20231220	3.94	2125	-0.71	20240110	2075	1.69	20240104	4200	-49.76	20230830	2030	3.94	20231220	0.00	N	458610	100	4 억		18714	N	N	0	N	00	N
68	20240110	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12198130	5788	26.13	2085	2125	2080	2730	1470	2100	2107.49	0.44	0	55	2126	2112	2096	2082	2066	2120	2090	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.14	0.00	0.00	4200	20230830	-49.88	2030	20231220	3.69	2125	-0.94	20240110	2075	1.45	20240104	4200	-49.88	20230830	2030	3.69	20231220	0.00	N	458610	100	4 억		18714	N	N	0	N	00	N
69	20240110	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	243945	117	0.53	2085	2085	2085	2730	1470	2100	2085.00	0.44	0	67	2126	2112	2096	2082	2066	2120	2090	4	630	100	1340	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-50.36	2030	20231220	2.71	2110	-1.18	20240108	2075	0.48	20240104	4200	-50.36	20230830	2030	2.71	20231220	0.00	N	458610	100	4 억		18714	N	N	0	N	00	N
70	20240109	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	46556790	22149	59.37	2080	2110	2080	2735	1475	2105	2101.98	0.44	0	204	2121	2112	2101	2092	2081	2117	2097	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.52	0.00	0.00	4200	20230830	-50.00	2030	20231220	3.45	2110	0.00	20240108	2075	1.20	20240104	4200	-50.00	20230830	2030	3.45	20231220	0.00	N	458610	100	4 억		18510	N	N	0	N	00	N
71	20240109	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	44664690	21248	56.96	2080	2110	2080	2735	1475	2105	2102.07	0.44	0	204	2121	2112	2101	2092	2081	2117	2097	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.50	0.00	0.00	4200	20230830	-50.00	2030	20231220	3.45	2110	0.00	20240108	2075	1.20	20240104	4200	-50.00	20230830	2030	3.45	20231220	0.00	N	458610	100	4 억		18510	N	N	0	N	00	N
72	20240109	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	44412690	21128	56.64	2080	2110	2080	2735	1475	2105	2102.08	0.44	0	204	2121	2112	2101	2092	2081	2117	2097	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.50	0.00	0.00	4200	20230830	-49.88	2030	20231220	3.69	2110	0.00	20240108	2075	1.45	20240104	4200	-49.88	20230830	2030	3.69	20231220	0.00	N	458610	100	4 억		18510	N	N	0	N	00	N
73	20240109	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	15933980	7611	20.40	2080	2105	2080	2735	1475	2105	2093.55	0.44	0	1	2121	2112	2101	2092	2081	2117	2097	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.18	0.00	0.00	4200	20230830	-49.88	2030	20231220	3.69	2110	-0.24	20240108	2075	1.45	20240104	4200	-49.88	20230830	2030	3.69	20231220	0.00	N	458610	100	4 억		18510	N	N	0	N	00	N
74	20240109	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8130415	3903	10.46	2080	2105	2080	2735	1475	2105	2083.12	0.44	0	-19	2121	2112	2101	2092	2081	2117	2097	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.09	0.00	0.00	4200	20230830	-50.00	2030	20231220	3.45	2110	-0.47	20240108	2075	1.20	20240104	4200	-50.00	20230830	2030	3.45	20231220	0.00	N	458610	100	4 억		18510	N	N	0	N	00	N
75	20240109	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7376510	3544	9.50	2080	2105	2080	2735	1475	2105	2081.41	0.44	0	-19	2121	2112	2101	2092	2081	2117	2097	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-50.00	2030	20231220	3.45	2110	-0.47	20240108	2075	1.20	20240104	4200	-50.00	20230830	2030	3.45	20231220	0.00	N	458610	100	4 억		18510	N	N	0	N	00	N
76	20240109	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6941060	3337	8.95	2080	2105	2080	2735	1475	2105	2080.03	0.44	0	-4	2121	2112	2101	2092	2081	2117	2097	4	630	100	1340	5	1	4230000	89	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-49.88	2030	20231220	3.69	2110	-0.24	20240108	2075	1.45	20240104	4200	-49.88	20230830	2030	3.69	20231220	0.00	N	458610	100	4 억		18510	N	N	0	N	00	N
77	20240109	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	6932640	3333	8.93	2080	2080	2080	2735	1475	2105	2080.00	0.44	0	0	2121	2112	2101	2092	2081	2117	2097	4	630	100	1340	5	1	4230000	88	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-50.48	2030	20231220	2.46	2110	-1.42	20240108	2075	0.24	20240104	4200	-50.48	20230830	2030	2.46	20231220	0.00	N	458610	100	4 억		18510	N	N	0	N	00	N
78	20240108	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	78365445	37304	477.71	2095	2110	2090	2715	1465	2090	2100.72	0.43	0	187	2096	2092	2091	2087	2086	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.88	0.00	0.00	4200	20230830	-49.88	2030	20231220	3.69	2110	-0.24	20240108	2075	1.45	20240104	4200	-49.88	20230830	2030	3.69	20231220	0.00	N	458610	100	4 억		18323	N	N	0	N	00	N
79	20240108	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	60028875	28593	366.15	2095	2105	2090	2715	1465	2090	2099.43	0.43	0	188	2096	2092	2091	2087	2086	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.68	0.00	0.00	4200	20230830	-49.88	2030	20231220	3.69	2105	0.00	20240108	2075	1.45	20240104	4200	-49.88	20230830	2030	3.69	20231220	0.00	N	458610	100	4 억		18323	N	N	0	N	00	N
80	20240108	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	46361545	22093	282.92	2095	2105	2090	2715	1465	2090	2098.47	0.43	0	188	2096	2092	2091	2087	2086	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.52	0.00	0.00	4200	20230830	-50.00	2030	20231220	3.45	2105	-0.24	20240108	2075	1.20	20240104	4200	-50.00	20230830	2030	3.45	20231220	0.00	N	458610	100	4 억		18323	N	N	0	N	00	N
81	20240108	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	23814955	11355	145.41	2095	2100	2090	2715	1465	2090	2097.31	0.43	0	188	2096	2092	2091	2087	2086	2092	2087	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.27	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2100	0.00	20240102	2075	0.72	20240104	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18323	N	N	0	N	00	N
82	20240108	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	22956055	10945	140.16	2095	2100	2095	2715	1465	2090	2097.40	0.43	0	188	2096	2092	2091	2087	2086	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.26	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	0.00	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18323	N	N	0	N	00	N
83	20240108	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	22916250	10926	139.92	2095	2100	2095	2715	1465	2090	2097.41	0.43	0	188	2096	2092	2091	2087	2086	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.26	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	0.00	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18323	N	N	0	N	00	N
84	20240108	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	22425700	10692	136.92	2095	2100	2095	2715	1465	2090	2097.43	0.43	0	188	2096	2092	2091	2087	2086	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.25	0.00	0.00	4200	20230830	-50.00	2030	20231220	3.45	2100	0.00	20240102	2075	1.20	20240104	4200	-50.00	20230830	2030	3.45	20231220	0.00	N	458610	100	4 억		18323	N	N	0	N	00	N
85	20240108	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	21369800	10188	130.46	2095	2100	2095	2715	1465	2090	2097.55	0.43	0	188	2096	2092	2091	2087	2086	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.24	0.00	0.00	4200	20230830	-50.00	2030	20231220	3.45	2100	0.00	20240102	2075	1.20	20240104	4200	-50.00	20230830	2030	3.45	20231220	0.00	N	458610	100	4 억		18323	N	N	0	N	00	N
86	20240105	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	16348085	7809	56.83	2095	2095	2090	2720	1470	2095	2093.49	0.43	0	1	2115	2105	2090	2080	2065	2110	2085	4	625	100	1340	5	1	4230000	88	0.00	0.00	12	0.18	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2100	-0.48	20240102	2075	0.72	20240104	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18322	N	N	0	N	00	N
87	20240105	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16281125	7777	56.59	2095	2095	2090	2720	1470	2095	2093.50	0.43	0	1	2115	2105	2090	2080	2065	2110	2085	4	625	100	1340	5	1	4230000	89	0.00	0.00	12	0.18	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18322	N	N	0	N	00	N
88	20240105	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14175675	6772	49.28	2095	2095	2090	2720	1470	2095	2093.28	0.43	0	1	2115	2105	2090	2080	2065	2110	2085	4	625	100	1340	5	1	4230000	89	0.00	0.00	12	0.16	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18322	N	N	0	N	00	N
89	20240105	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	13304730	6356	46.25	2095	2095	2090	2720	1470	2095	2093.26	0.43	0	1	2115	2105	2090	2080	2065	2110	2085	4	625	100	1340	5	1	4230000	89	0.00	0.00	12	0.15	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18322	N	N	0	N	00	N
90	20240105	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	13220930	6316	45.96	2095	2095	2090	2720	1470	2095	2093.24	0.43	0	1	2115	2105	2090	2080	2065	2110	2085	4	625	100	1340	5	1	4230000	89	0.00	0.00	12	0.15	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18322	N	N	0	N	00	N
91	20240105	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3984665	1902	13.84	2095	2095	2090	2720	1470	2095	2094.99	0.43	0	1	2115	2105	2090	2080	2065	2110	2085	4	625	100	1340	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18322	N	N	0	N	00	N
92	20240105	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2061480	984	7.16	2095	2095	2095	2720	1470	2095	2095.00	0.43	0	1	2115	2105	2090	2080	2065	2110	2085	4	625	100	1340	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18322	N	N	0	N	00	N
93	20240105	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.43	0	0	2115	2105	2090	2080	2065	2110	2085	4	625	100	1340	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18322	N	N	0	N	00	N
94	20240104	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	28653470	13742	611.30	2090	2100	2075	2715	1465	2090	2085.10	0.43	0	11	2093	2091	2088	2086	2083	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.32	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	0.00	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18311	N	N	0	N	00	N
95	20240104	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	28651375	13741	611.25	2090	2100	2075	2715	1465	2090	2085.10	0.43	0	11	2093	2091	2088	2086	2083	2092	2087	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.32	0.00	0.00	4200	20230830	-50.48	2030	20231220	2.46	2100	0.00	20240102	2075	0.24	20240104	4200	-50.48	20230830	2030	2.46	20231220	0.00	N	458610	100	4 억		18311	N	N	0	N	00	N
96	20240104	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	28235375	13541	602.36	2090	2100	2075	2715	1465	2090	2085.18	0.43	0	9	2093	2091	2088	2086	2083	2092	2087	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.32	0.00	0.00	4200	20230830	-50.48	2030	20231220	2.46	2100	0.00	20240102	2075	0.24	20240104	4200	-50.48	20230830	2030	2.46	20231220	0.00	N	458610	100	4 억		18311	N	N	0	N	00	N
97	20240104	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	14756295	7075	314.72	2090	2100	2075	2715	1465	2090	2085.70	0.43	0	9	2093	2091	2088	2086	2083	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4200	20230830	-50.00	2030	20231220	3.45	2100	0.00	20240102	2075	1.20	20240104	4200	-50.00	20230830	2030	3.45	20231220	0.00	N	458610	100	4 억		18311	N	N	0	N	00	N
98	20240104	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	13250165	6357	282.78	2090	2095	2075	2715	1465	2090	2084.34	0.43	0	8	2093	2091	2088	2086	2083	2092	2087	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.15	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2075	0.96	20240104	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18311	N	N	0	N	00	N
99	20240104	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	5712935	2742	121.98	2090	2090	2075	2715	1465	2090	2083.49	0.43	0	-1	2093	2091	2088	2086	2083	2092	2087	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.06	0.00	0.00	4200	20230830	-50.60	2030	20231220	2.22	2100	-1.19	20240102	2075	0.00	20240104	4200	-50.60	20230830	2030	2.22	20231220	0.00	N	458610	100	4 억		18311	N	N	0	N	00	N
100	20240104	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3397645	1629	72.46	2090	2090	2085	2715	1465	2090	2085.72	0.43	0	-1	2093	2091	2088	2086	2083	2092	2087	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.04	0.00	0.00	4200	20230830	-50.36	2030	20231220	2.71	2100	-0.71	20240102	2085	0.00	20240104	4200	-50.36	20230830	2030	2.71	20231220	0.00	N	458610	100	4 억		18311	N	N	0	N	00	N
101	20240104	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.43	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2100	-0.48	20240102	2085	0.24	20240102	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18311	N	N	0	N	00	N
102	20240103	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4690135	2248	56.67	2085	2090	2085	2720	1470	2095	2086.36	0.43	0	-2	2108	2101	2093	2086	2078	2105	2090	4	625	100	1340	5	1	4230000	88	0.00	0.00	12	0.05	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2100	-0.48	20240102	2085	0.24	20240103	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
103	20240103	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4637885	2223	56.04	2085	2090	2085	2720	1470	2095	2086.32	0.43	0	-2	2108	2101	2093	2086	2078	2105	2090	4	625	100	1340	5	1	4230000	88	0.00	0.00	12	0.05	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2100	-0.48	20240102	2085	0.24	20240103	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
104	20240103	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	4420575	2119	53.42	2085	2090	2085	2720	1470	2095	2086.16	0.43	0	-2	2108	2101	2093	2086	2078	2105	2090	4	625	100	1340	5	1	4230000	88	0.00	0.00	12	0.05	0.00	0.00	4200	20230830	-50.36	2030	20231220	2.71	2100	-0.71	20240102	2085	0.00	20240103	4200	-50.36	20230830	2030	2.71	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
105	20240103	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2218580	1063	26.80	2085	2090	2085	2720	1470	2095	2087.09	0.43	0	-2	2108	2101	2093	2086	2078	2105	2090	4	625	100	1340	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4200	20230830	-50.36	2030	20231220	2.71	2100	-0.71	20240102	2085	0.00	20240103	4200	-50.36	20230830	2030	2.71	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
106	20240103	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2107835	1010	25.46	2085	2090	2085	2720	1470	2095	2086.97	0.43	0	-2	2108	2101	2093	2086	2078	2105	2090	4	625	100	1340	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4200	20230830	-50.36	2030	20231220	2.71	2100	-0.71	20240102	2085	0.00	20240103	4200	-50.36	20230830	2030	2.71	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
107	20240103	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	950660	455	11.47	2085	2090	2085	2720	1470	2095	2089.36	0.43	0	-2	2108	2101	2093	2086	2078	2105	2090	4	625	100	1340	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2100	-0.48	20240102	2085	0.24	20240103	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
108	20240103	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	532660	255	6.43	2085	2090	2085	2720	1470	2095	2088.86	0.43	0	-2	2108	2101	2093	2086	2078	2105	2090	4	625	100	1340	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2100	-0.48	20240102	2085	0.24	20240103	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
109	20240103	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.43	0	0	2108	2101	2093	2086	2078	2105	2090	4	625	100	1340	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2085	0.48	20240102	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
110	20240102	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	8307005	3967	12.76	2085	2100	2085	2710	1460	2085	2094.03	0.43	0	0	2105	2095	2080	2070	2055	2100	2075	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.09	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2100	-0.24	20240102	2085	0.48	20240102	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
111	20240102	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7894290	3770	12.12	2085	2100	2085	2710	1460	2085	2093.98	0.43	0	0	2105	2095	2080	2070	2055	2100	2075	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.09	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2100	-0.48	20240102	2085	0.24	20240102	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
112	20240102	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7269560	3471	11.16	2085	2100	2085	2710	1460	2085	2094.37	0.43	0	0	2105	2095	2080	2070	2055	2100	2075	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2100	-0.48	20240102	2085	0.24	20240102	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
113	20240102	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	7083550	3382	10.87	2085	2100	2085	2710	1460	2085	2094.49	0.43	0	0	2105	2095	2080	2070	2055	2100	2075	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-50.00	2030	20231220	3.45	2100	0.00	20240102	2085	0.72	20240102	4200	-50.00	20230830	2030	3.45	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
114	20240102	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	4940350	2359	7.59	2085	2095	2085	2710	1460	2085	2094.26	0.43	0	0	2105	2095	2080	2070	2055	2100	2075	4	625	100	1330	5	1	4230000	89	0.00	0.00	12	0.06	0.00	0.00	4200	20230830	-50.12	2030	20231220	3.20	2095	0.00	20240102	2085	0.48	20240102	4200	-50.12	20230830	2030	3.20	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
115	20240102	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	200670	96	0.31	2085	2095	2085	2710	1460	2085	2090.31	0.43	0	0	2105	2095	2080	2070	2055	2100	2075	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-50.24	2030	20231220	2.96	2095	-0.24	20240102	2085	0.24	20240102	4200	-50.24	20230830	2030	2.96	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
116	20240102	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12510	6	0.02	2085	2085	2085	2710	1460	2085	2085.00	0.43	0	0	2105	2095	2080	2070	2055	2100	2075	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-50.36	2030	20231220	2.71	2085	0.00	20240102	2085	0.00	20240102	4200	-50.36	20230830	2030	2.71	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N
117	20240102	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.43	0	0	2105	2095	2080	2070	2055	2100	2075	4	625	100	1330	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4200	20230830	-50.36	2030	20231220	2.71	0	0.00	0	0	0.00	0	4200	-50.36	20230830	2030	2.71	20231220	0.00	N	458610	100	4 억		18313	N	N	0	N	00	N