KissMeData/469880/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	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	60575195	30438	28.35	1987	1999	1984	2580	1391	1987	1990.12	0.26	0	618	2004	1995	1990	1981	1976	1993	1979	7	593	100	1390	1	1	7305000	146	0.00	0.00	12	0.42	0.00	0.00	6070	20231222	-67.10	1893	20231227	5.49	2035	-1.87	20240115	1902	4.99	20240102	6070	-67.10	20231222	1893	5.49	20231227	0.00	N	469880	100	7 억		18759	N	N	0	N	00	N
3	20240123	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	44922390	22577	21.03	1987	1999	1984	2580	1391	1987	1989.74	0.26	0	604	2004	1995	1990	1981	1976	1993	1979	7	593	100	1390	1	1	7305000	145	0.00	0.00	12	0.31	0.00	0.00	6070	20231222	-67.25	1893	20231227	5.02	2035	-2.31	20240115	1902	4.52	20240102	6070	-67.25	20231222	1893	5.02	20231227	0.00	N	469880	100	7 억		18759	N	N	0	N	00	N
4	20240123	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	4	2	0.20	33082544	16628	15.49	1987	1999	1984	2580	1391	1987	1989.57	0.26	0	595	2004	1995	1990	1981	1976	1993	1979	7	593	100	1390	1	1	7305000	145	0.00	0.00	12	0.23	0.00	0.00	6070	20231222	-67.20	1893	20231227	5.18	2035	-2.16	20240115	1902	4.68	20240102	6070	-67.20	20231222	1893	5.18	20231227	0.00	N	469880	100	7 억		18759	N	N	0	N	00	N
5	20240123	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	10502616	5284	4.92	1987	1999	1986	2580	1391	1987	1987.63	0.26	0	422	2004	1995	1990	1981	1976	1993	1979	7	593	100	1390	1	1	7305000	145	0.00	0.00	12	0.07	0.00	0.00	6070	20231222	-67.27	1893	20231227	4.97	2035	-2.36	20240115	1902	4.47	20240102	6070	-67.27	20231222	1893	4.97	20231227	0.00	N	469880	100	7 억		18759	N	N	0	N	00	N
6	20240119	161319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	1	2	0.05	100254724	50189	66.65	1997	2010	1994	2595	1398	1997	1997.54	0.41	0	-7048	2013	2005	1990	1982	1967	2009	1986	7	598	100	1390	1	1	7305000	146	0.00	0.00	12	0.69	0.00	0.00	6070	20231222	-67.08	1893	20231227	5.55	2035	-1.82	20240115	1902	5.05	20240102	6070	-67.08	20231222	1893	5.55	20231227	0.00	N	469880	100	7 억		30296	N	N	0	N	00	N
7	20240119	151324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	2	2	0.10	97738554	48930	64.98	1997	2010	1994	2595	1398	1997	1997.52	0.41	0	-7038	2013	2005	1990	1982	1967	2009	1986	7	598	100	1390	1	1	7305000	146	0.00	0.00	12	0.67	0.00	0.00	6070	20231222	-67.07	1893	20231227	5.60	2035	-1.77	20240115	1902	5.10	20240102	6070	-67.07	20231222	1893	5.60	20231227	0.00	N	469880	100	7 억		30296	N	N	0	N	00	N
8	20240119	141320	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	2	2	0.10	85110106	42619	56.60	1997	2000	1994	2595	1398	1997	1997.00	0.41	0	-8191	2013	2005	1990	1982	1967	2009	1986	7	598	100	1390	1	1	7305000	146	0.00	0.00	12	0.58	0.00	0.00	6070	20231222	-67.07	1893	20231227	5.60	2035	-1.77	20240115	1902	5.10	20240102	6070	-67.07	20231222	1893	5.60	20231227	0.00	N	469880	100	7 억		30296	N	N	0	N	00	N
9	20240119	131322	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-1	5	-0.05	63976576	32043	42.55	1997	2000	1994	2595	1398	1997	1996.59	0.41	0	-8181	2013	2005	1990	1982	1967	2009	1986	7	598	100	1390	1	1	7305000	146	0.00	0.00	12	0.44	0.00	0.00	6070	20231222	-67.12	1893	20231227	5.44	2035	-1.92	20240115	1902	4.94	20240102	6070	-67.12	20231222	1893	5.44	20231227	0.00	N	469880	100	7 억		30296	N	N	0	N	00	N
10	20240119	121325	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-1	5	-0.05	57358923	28730	38.15	1997	2000	1994	2595	1398	1997	1996.48	0.41	0	-8154	2013	2005	1990	1982	1967	2009	1986	7	598	100	1390	1	1	7305000	146	0.00	0.00	12	0.39	0.00	0.00	6070	20231222	-67.12	1893	20231227	5.44	2035	-1.92	20240115	1902	4.94	20240102	6070	-67.12	20231222	1893	5.44	20231227	0.00	N	469880	100	7 억		30296	N	N	0	N	00	N
11	20240119	111324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-3	5	-0.15	43955224	22019	29.24	1997	2000	1994	2595	1398	1997	1996.24	0.41	0	-8124	2013	2005	1990	1982	1967	2009	1986	7	598	100	1390	1	1	7305000	146	0.00	0.00	12	0.30	0.00	0.00	6070	20231222	-67.15	1893	20231227	5.34	2035	-2.01	20240115	1902	4.84	20240102	6070	-67.15	20231222	1893	5.34	20231227	0.00	N	469880	100	7 억		30296	N	N	0	N	00	N
12	20240119	101328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	0	3	0.00	30956551	15502	20.59	1997	2000	1994	2595	1398	1997	1996.94	0.41	0	-8124	2013	2005	1990	1982	1967	2009	1986	7	598	100	1390	1	1	7305000	146	0.00	0.00	12	0.21	0.00	0.00	6070	20231222	-67.10	1893	20231227	5.49	2035	-1.87	20240115	1902	4.99	20240102	6070	-67.10	20231222	1893	5.49	20231227	0.00	N	469880	100	7 억		30296	N	N	0	N	00	N
13	20240119	091321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	2	2	0.10	932622	467	0.62	1997	2000	1994	2595	1398	1997	1997.05	0.41	0	4	2013	2005	1990	1982	1967	2009	1986	7	598	100	1390	1	1	7305000	146	0.00	0.00	12	0.01	0.00	0.00	6070	20231222	-67.07	1893	20231227	5.60	2035	-1.77	20240115	1902	5.10	20240102	6070	-67.07	20231222	1893	5.60	20231227	0.00	N	469880	100	7 억		30296	N	N	0	N	00	N
14	20240118	161319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	18	2	0.91	147473958	74415	53.48	1978	1998	1975	2570	1386	1979	1981.78	0.29	0	9709	2001	1989	1982	1970	1963	1986	1967	7	591	100	1380	1	1	7305000	146	0.00	0.00	12	1.02	0.00	0.00	6070	20231222	-67.10	1893	20231227	5.49	2035	-1.87	20240115	1902	4.99	20240102	6070	-67.10	20231222	1893	5.49	20231227	0.00	N	469880	100	7 억		21292	N	N	0	N	00	N
15	20240118	151319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	16	2	0.81	145458500	73405	52.75	1978	1995	1975	2570	1386	1979	1981.59	0.29	0	9709	2001	1989	1982	1970	1963	1986	1967	7	591	100	1380	1	1	7305000	146	0.00	0.00	12	1.00	0.00	0.00	6070	20231222	-67.13	1893	20231227	5.39	2035	-1.97	20240115	1902	4.89	20240102	6070	-67.13	20231222	1893	5.39	20231227	0.00	N	469880	100	7 억		21292	N	N	0	N	00	N
16	20240118	141319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1987	8	2	0.40	127757348	64503	46.35	1978	1990	1975	2570	1386	1979	1980.64	0.29	0	9709	2001	1989	1982	1970	1963	1986	1967	7	591	100	1380	1	1	7305000	145	0.00	0.00	12	0.88	0.00	0.00	6070	20231222	-67.27	1893	20231227	4.97	2035	-2.36	20240115	1902	4.47	20240102	6070	-67.27	20231222	1893	4.97	20231227	0.00	N	469880	100	7 억		21292	N	N	0	N	00	N
17	20240118	131317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	11	2	0.56	120566682	60887	43.76	1978	1990	1975	2570	1386	1979	1980.17	0.29	0	9709	2001	1989	1982	1970	1963	1986	1967	7	591	100	1380	1	1	7305000	145	0.00	0.00	12	0.83	0.00	0.00	6070	20231222	-67.22	1893	20231227	5.12	2035	-2.21	20240115	1902	4.63	20240102	6070	-67.22	20231222	1893	5.12	20231227	0.00	N	469880	100	7 억		21292	N	N	0	N	00	N
18	20240118	121321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	11	2	0.56	111435353	56296	40.46	1978	1990	1975	2570	1386	1979	1979.45	0.29	0	9709	2001	1989	1982	1970	1963	1986	1967	7	591	100	1380	1	1	7305000	145	0.00	0.00	12	0.77	0.00	0.00	6070	20231222	-67.22	1893	20231227	5.12	2035	-2.21	20240115	1902	4.63	20240102	6070	-67.22	20231222	1893	5.12	20231227	0.00	N	469880	100	7 억		21292	N	N	0	N	00	N
19	20240118	111320	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1989	10	2	0.51	101104016	51102	36.72	1978	1990	1975	2570	1386	1979	1978.47	0.29	0	9709	2001	1989	1982	1970	1963	1986	1967	7	591	100	1380	1	1	7305000	145	0.00	0.00	12	0.70	0.00	0.00	6070	20231222	-67.23	1893	20231227	5.07	2035	-2.26	20240115	1902	4.57	20240102	6070	-67.23	20231222	1893	5.07	20231227	0.00	N	469880	100	7 억		21292	N	N	0	N	00	N
20	20240118	101316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1980	1	2	0.05	78184011	39531	28.41	1978	1988	1975	2570	1386	1979	1977.79	0.29	0	9709	2001	1989	1982	1970	1963	1986	1967	7	591	100	1380	1	1	7305000	145	0.00	0.00	12	0.54	0.00	0.00	6070	20231222	-67.38	1893	20231227	4.60	2035	-2.70	20240115	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	0.00	N	469880	100	7 억		21292	N	N	0	N	00	N
21	20240118	091317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1980	1	2	0.05	33940665	17168	12.34	1978	1980	1976	2570	1386	1979	1976.97	0.29	0	5481	2001	1989	1982	1970	1963	1986	1967	7	591	100	1380	1	1	7305000	145	0.00	0.00	12	0.24	0.00	0.00	6070	20231222	-67.38	1893	20231227	4.60	2035	-2.70	20240115	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	0.00	N	469880	100	7 억		21292	N	N	0	N	00	N
22	20240117	161314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1979	-17	5	-0.85	272260507	137215	89.41	1994	1994	1975	2590	1398	1996	1984.19	0.90	0	-44417	2017	2006	1999	1988	1981	2003	1985	7	594	100	1390	1	1	7305000	145	0.00	0.00	12	1.88	0.00	0.00	6070	20231222	-67.40	1893	20231227	4.54	2035	-2.75	20240115	1902	4.05	20240102	6070	-67.40	20231222	1893	4.54	20231227	0.00	N	469880	100	7 억		65714	N	N	0	N	00	N
23	20240117	151318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1979	-17	5	-0.85	268610469	135370	88.20	1994	1994	1975	2590	1398	1996	1984.27	0.90	0	-44417	2017	2006	1999	1988	1981	2003	1985	7	594	100	1390	1	1	7305000	145	0.00	0.00	12	1.85	0.00	0.00	6070	20231222	-67.40	1893	20231227	4.54	2035	-2.75	20240115	1902	4.05	20240102	6070	-67.40	20231222	1893	4.54	20231227	0.00	N	469880	100	7 억		65714	N	N	0	N	00	N
24	20240117	141314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1982	-14	5	-0.70	248746411	125326	81.66	1994	1994	1979	2590	1398	1996	1984.79	0.90	0	-44757	2017	2006	1999	1988	1981	2003	1985	7	594	100	1390	1	1	7305000	145	0.00	0.00	12	1.72	0.00	0.00	6070	20231222	-67.35	1893	20231227	4.70	2035	-2.60	20240115	1902	4.21	20240102	6070	-67.35	20231222	1893	4.70	20231227	0.00	N	469880	100	7 억		65714	N	N	0	N	00	N
25	20240117	131314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1980	-16	5	-0.80	235015805	118392	77.14	1994	1994	1979	2590	1398	1996	1985.06	0.90	0	-44757	2017	2006	1999	1988	1981	2003	1985	7	594	100	1390	1	1	7305000	145	0.00	0.00	12	1.62	0.00	0.00	6070	20231222	-67.38	1893	20231227	4.60	2035	-2.70	20240115	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	0.00	N	469880	100	7 억		65714	N	N	0	N	00	N
26	20240117	121317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	-11	5	-0.55	224716104	113197	73.76	1994	1994	1979	2590	1398	1996	1985.18	0.90	0	-44757	2017	2006	1999	1988	1981	2003	1985	7	594	100	1390	1	1	7305000	145	0.00	0.00	12	1.55	0.00	0.00	6070	20231222	-67.30	1893	20231227	4.86	2035	-2.46	20240115	1902	4.36	20240102	6070	-67.30	20231222	1893	4.86	20231227	0.00	N	469880	100	7 억		65714	N	N	0	N	00	N
27	20240117	111318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1980	-16	5	-0.80	218914573	110273	71.85	1994	1994	1979	2590	1398	1996	1985.21	0.90	0	-44757	2017	2006	1999	1988	1981	2003	1985	7	594	100	1390	1	1	7305000	145	0.00	0.00	12	1.51	0.00	0.00	6070	20231222	-67.38	1893	20231227	4.60	2035	-2.70	20240115	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	0.00	N	469880	100	7 억		65714	N	N	0	N	00	N
28	20240117	101314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1981	-15	5	-0.75	187624402	94498	61.57	1994	1994	1979	2590	1398	1996	1985.49	0.90	0	-46652	2017	2006	1999	1988	1981	2003	1985	7	594	100	1390	1	1	7305000	145	0.00	0.00	12	1.29	0.00	0.00	6070	20231222	-67.36	1893	20231227	4.65	2035	-2.65	20240115	1902	4.15	20240102	6070	-67.36	20231222	1893	4.65	20231227	0.00	N	469880	100	7 억		65714	N	N	0	N	00	N
29	20240117	091318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1986	-10	5	-0.50	81382286	40893	26.64	1994	1994	1985	2590	1398	1996	1990.13	0.90	0	-18781	2017	2006	1999	1988	1981	2003	1985	7	594	100	1390	1	1	7305000	145	0.00	0.00	12	0.56	0.00	0.00	6070	20231222	-67.28	1893	20231227	4.91	2035	-2.41	20240115	1902	4.42	20240102	6070	-67.28	20231222	1893	4.91	20231227	0.00	N	469880	100	7 억		65714	N	N	0	N	00	N
30	20240116	161311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-14	5	-0.70	306498947	153437	40.52	2000	2010	1992	2610	1410	2010	1997.56	1.24	0	-29963	2060	2035	2010	1985	1960	2047	1997	7	600	100	1400	1	1	7305000	146	0.00	0.00	12	2.10	0.00	0.00	6070	20231222	-67.12	1893	20231227	5.44	2035	-1.92	20240115	1902	4.94	20240102	6070	-67.12	20231222	1893	5.44	20231227	0.00	N	469880	100	7 억		90776	N	N	0	N	00	N
31	20240116	151309	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-14	5	-0.70	294682533	147517	38.96	2000	2010	1992	2610	1410	2010	1997.62	1.24	0	-29277	2060	2035	2010	1985	1960	2047	1997	7	600	100	1400	1	1	7305000	146	0.00	0.00	12	2.02	0.00	0.00	6070	20231222	-67.12	1893	20231227	5.44	2035	-1.92	20240115	1902	4.94	20240102	6070	-67.12	20231222	1893	5.44	20231227	0.00	N	469880	100	7 억		90776	N	N	0	N	00	N
32	20240116	141313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-13	5	-0.65	272511934	136415	36.02	2000	2010	1992	2610	1410	2010	1997.67	1.24	0	-29277	2060	2035	2010	1985	1960	2047	1997	7	600	100	1400	1	1	7305000	146	0.00	0.00	12	1.87	0.00	0.00	6070	20231222	-67.10	1893	20231227	5.49	2035	-1.87	20240115	1902	4.99	20240102	6070	-67.10	20231222	1893	5.49	20231227	0.00	N	469880	100	7 억		90776	N	N	0	N	00	N
33	20240116	131313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1992	-18	5	-0.90	260596678	130443	34.45	2000	2010	1992	2610	1410	2010	1997.78	1.24	0	-29277	2060	2035	2010	1985	1960	2047	1997	7	600	100	1400	1	1	7305000	146	0.00	0.00	12	1.79	0.00	0.00	6070	20231222	-67.18	1893	20231227	5.23	2035	-2.11	20240115	1902	4.73	20240102	6070	-67.18	20231222	1893	5.23	20231227	0.00	N	469880	100	7 억		90776	N	N	0	N	00	N
34	20240116	121310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-11	5	-0.55	206906690	103549	27.35	2000	2010	1992	2610	1410	2010	1998.15	1.24	0	-26901	2060	2035	2010	1985	1960	2047	1997	7	600	100	1400	1	1	7305000	146	0.00	0.00	12	1.42	0.00	0.00	6070	20231222	-67.07	1893	20231227	5.60	2035	-1.77	20240115	1902	5.10	20240102	6070	-67.07	20231222	1893	5.60	20231227	0.00	N	469880	100	7 억		90776	N	N	0	N	00	N
35	20240116	111310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	-10	5	-0.50	190331635	95262	25.16	2000	2010	1992	2610	1410	2010	1997.98	1.24	0	-25511	2060	2035	2010	1985	1960	2047	1997	7	600	100	1400	5	1	7305000	146	0.00	0.00	12	1.30	0.00	0.00	6070	20231222	-67.05	1893	20231227	5.65	2035	-1.72	20240115	1902	5.15	20240102	6070	-67.05	20231222	1893	5.65	20231227	0.00	N	469880	100	7 억		90776	N	N	0	N	00	N
36	20240116	101309	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-17	5	-0.85	173362354	86770	22.91	2000	2010	1992	2610	1410	2010	1997.95	1.24	0	-23648	2060	2035	2010	1985	1960	2047	1997	7	600	100	1400	1	1	7305000	146	0.00	0.00	12	1.19	0.00	0.00	6070	20231222	-67.17	1893	20231227	5.28	2035	-2.06	20240115	1902	4.78	20240102	6070	-67.17	20231222	1893	5.28	20231227	0.00	N	469880	100	7 억		90776	N	N	0	N	00	N
37	20240116	091308	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	26189130	13094	3.46	2000	2010	2000	2610	1410	2010	2000.09	1.24	0	137	2060	2035	2010	1985	1960	2047	1997	7	600	100	1400	5	1	7305000	146	0.00	0.00	12	0.18	0.00	0.00	6070	20231222	-66.97	1893	20231227	5.92	2035	-1.47	20240115	1902	5.42	20240102	6070	-66.97	20231222	1893	5.92	20231227	0.00	N	469880	100	7 억		90776	N	N	0	N	00	N
38	20240115	161306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	25	2	1.26	762331149	378546	193.96	1986	2035	1985	2580	1390	1985	2013.84	0.49	0	55152	2006	1995	1975	1964	1944	2001	1970	7	595	100	1380	5	1	7305000	147	0.00	0.00	12	5.18	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		35624	N	N	0	N	00	N
39	20240115	151307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	25	2	1.26	759728249	377251	193.29	1986	2035	1985	2580	1390	1985	2013.85	0.49	0	55152	2006	1995	1975	1964	1944	2001	1970	7	595	100	1380	5	1	7305000	147	0.00	0.00	12	5.16	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		35624	N	N	0	N	00	N
40	20240115	141306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	25	2	1.26	716068474	355480	182.14	1986	2035	1985	2580	1390	1985	2014.37	0.49	0	56493	2006	1995	1975	1964	1944	2001	1970	7	595	100	1380	5	1	7305000	147	0.00	0.00	12	4.87	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		35624	N	N	0	N	00	N
41	20240115	131307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	35	2	1.76	703223489	349106	178.87	1986	2035	1985	2580	1390	1985	2014.36	0.49	0	56493	2006	1995	1975	1964	1944	2001	1970	7	595	100	1380	5	1	7305000	148	0.00	0.00	12	4.78	0.00	0.00	6070	20231222	-66.72	1893	20231227	6.71	2035	-0.74	20240115	1902	6.20	20240102	6070	-66.72	20231222	1893	6.71	20231227	0.00	N	469880	100	7 억		35624	N	N	0	N	00	N
42	20240115	121307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	25	2	1.26	659814419	327484	167.80	1986	2035	1985	2580	1390	1985	2014.80	0.49	0	56493	2006	1995	1975	1964	1944	2001	1970	7	595	100	1380	5	1	7305000	147	0.00	0.00	12	4.48	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		35624	N	N	0	N	00	N
43	20240115	111307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	30	2	1.51	620839479	308110	157.87	1986	2035	1985	2580	1390	1985	2014.99	0.49	0	56493	2006	1995	1975	1964	1944	2001	1970	7	595	100	1380	5	1	7305000	147	0.00	0.00	12	4.22	0.00	0.00	6070	20231222	-66.80	1893	20231227	6.44	2035	-0.98	20240115	1902	5.94	20240102	6070	-66.80	20231222	1893	6.44	20231227	0.00	N	469880	100	7 억		35624	N	N	0	N	00	N
44	20240115	101301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	40	2	2.02	544374599	270164	138.43	1986	2035	1985	2580	1390	1985	2014.98	0.49	0	56493	2006	1995	1975	1964	1944	2001	1970	7	595	100	1380	5	1	7305000	148	0.00	0.00	12	3.70	0.00	0.00	6070	20231222	-66.64	1893	20231227	6.97	2035	-0.49	20240115	1902	6.47	20240102	6070	-66.64	20231222	1893	6.97	20231227	0.00	N	469880	100	7 억		35624	N	N	0	N	00	N
45	20240115	091304	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	11	2	0.55	20594560	10350	5.30	1986	1996	1985	2580	1390	1985	1989.81	0.49	0	953	2006	1995	1975	1964	1944	2001	1970	7	595	100	1380	1	1	7305000	146	0.00	0.00	12	0.14	0.00	0.00	6070	20231222	-67.12	1893	20231227	5.44	1996	0.00	20240115	1902	4.94	20240102	6070	-67.12	20231222	1893	5.44	20231227	0.00	N	469880	100	7 억		35624	N	N	0	N	00	N
46	20240112	161314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	23	2	1.17	385160350	195123	142.05	1960	1986	1955	2550	1374	1962	1973.94	0.42	0	4720	1978	1970	1962	1954	1946	1974	1958	7	588	100	1370	1	1	7305000	145	0.00	0.00	12	2.67	0.00	0.00	6070	20231222	-67.30	1893	20231227	4.86	1986	-0.05	20240112	1902	4.36	20240102	6070	-67.30	20231222	1893	4.86	20231227	0.00	N	469880	100	7 억		30904	N	N	0	N	00	N
47	20240112	151303	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1984	22	2	1.12	368164902	186561	135.81	1960	1984	1955	2550	1374	1962	1973.43	0.42	0	4417	1978	1970	1962	1954	1946	1974	1958	7	588	100	1370	1	1	7305000	145	0.00	0.00	12	2.55	0.00	0.00	6070	20231222	-67.31	1893	20231227	4.81	1984	0.00	20240112	1902	4.31	20240102	6070	-67.31	20231222	1893	4.81	20231227	0.00	N	469880	100	7 억		30904	N	N	0	N	00	N
48	20240112	141301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1979	17	2	0.87	319310047	161899	117.86	1960	1981	1955	2550	1374	1962	1972.28	0.42	0	4417	1978	1970	1962	1954	1946	1974	1958	7	588	100	1370	1	1	7305000	145	0.00	0.00	12	2.22	0.00	0.00	6070	20231222	-67.40	1893	20231227	4.54	1981	-0.10	20240112	1902	4.05	20240102	6070	-67.40	20231222	1893	4.54	20231227	0.00	N	469880	100	7 억		30904	N	N	0	N	00	N
49	20240112	131256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1979	17	2	0.87	234708418	119051	86.67	1960	1981	1955	2550	1374	1962	1971.49	0.42	0	4547	1978	1970	1962	1954	1946	1974	1958	7	588	100	1370	1	1	7305000	145	0.00	0.00	12	1.63	0.00	0.00	6070	20231222	-67.40	1893	20231227	4.54	1981	-0.10	20240112	1902	4.05	20240102	6070	-67.40	20231222	1893	4.54	20231227	0.00	N	469880	100	7 억		30904	N	N	0	N	00	N
50	20240112	121301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	16	2	0.82	185460259	94165	68.55	1960	1979	1955	2550	1374	1962	1969.52	0.42	0	4539	1978	1970	1962	1954	1946	1974	1958	7	588	100	1370	1	1	7305000	144	0.00	0.00	12	1.29	0.00	0.00	6070	20231222	-67.41	1893	20231227	4.49	1979	-0.05	20240112	1902	4.00	20240102	6070	-67.41	20231222	1893	4.49	20231227	0.00	N	469880	100	7 억		30904	N	N	0	N	00	N
51	20240112	111256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	14	2	0.71	160947618	81759	59.52	1960	1979	1955	2550	1374	1962	1968.56	0.42	0	4539	1978	1970	1962	1954	1946	1974	1958	7	588	100	1370	1	1	7305000	144	0.00	0.00	12	1.12	0.00	0.00	6070	20231222	-67.45	1893	20231227	4.38	1979	-0.15	20240112	1902	3.89	20240102	6070	-67.45	20231222	1893	4.38	20231227	0.00	N	469880	100	7 억		30904	N	N	0	N	00	N
52	20240112	101255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	13	2	0.66	126133835	64156	46.70	1960	1979	1955	2550	1374	1962	1966.05	0.42	0	3770	1978	1970	1962	1954	1946	1974	1958	7	588	100	1370	1	1	7305000	144	0.00	0.00	12	0.88	0.00	0.00	6070	20231222	-67.46	1893	20231227	4.33	1979	-0.20	20240112	1902	3.84	20240102	6070	-67.46	20231222	1893	4.33	20231227	0.00	N	469880	100	7 억		30904	N	N	0	N	00	N
53	20240112	091259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1960	-2	5	-0.10	33233685	16973	12.36	1960	1961	1955	2550	1374	1962	1958.03	0.42	0	-5678	1978	1970	1962	1954	1946	1974	1958	7	588	100	1370	1	1	7305000	143	0.00	0.00	12	0.23	0.00	0.00	6070	20231222	-67.71	1893	20231227	3.54	1970	-0.51	20240111	1902	3.05	20240102	6070	-67.71	20231222	1893	3.54	20231227	0.00	N	469880	100	7 억		30904	N	N	0	N	00	N
54	20240111	161249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1962	1	2	0.05	266451104	135969	86.05	1961	1970	1954	2545	1373	1961	1959.65	0.81	0	-28592	1973	1967	1959	1953	1945	1970	1956	7	584	100	1370	1	1	7305000	143	0.00	0.00	12	1.86	0.00	0.00	6070	20231222	-67.68	1893	20231227	3.65	1970	-0.41	20240111	1902	3.15	20240102	6070	-67.68	20231222	1893	3.65	20231227	0.00	N	469880	100	7 억		59496	N	N	0	N	00	N
55	20240111	151258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1963	2	2	0.10	264133910	134788	85.30	1961	1970	1954	2545	1373	1961	1959.62	0.81	0	-28592	1973	1967	1959	1953	1945	1970	1956	7	584	100	1370	1	1	7305000	143	0.00	0.00	12	1.85	0.00	0.00	6070	20231222	-67.66	1893	20231227	3.70	1970	-0.36	20240111	1902	3.21	20240102	6070	-67.66	20231222	1893	3.70	20231227	0.00	N	469880	100	7 억		59496	N	N	0	N	00	N
56	20240111	141253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1960	-1	5	-0.05	255499548	130388	82.52	1961	1970	1954	2545	1373	1961	1959.53	0.81	0	-28595	1973	1967	1959	1953	1945	1970	1956	7	584	100	1370	1	1	7305000	143	0.00	0.00	12	1.78	0.00	0.00	6070	20231222	-67.71	1893	20231227	3.54	1970	-0.51	20240111	1902	3.05	20240102	6070	-67.71	20231222	1893	3.54	20231227	0.00	N	469880	100	7 억		59496	N	N	0	N	00	N
57	20240111	131251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1964	3	2	0.15	240421932	122700	77.65	1961	1970	1954	2545	1373	1961	1959.43	0.81	0	-28595	1973	1967	1959	1953	1945	1970	1956	7	584	100	1370	1	1	7305000	143	0.00	0.00	12	1.68	0.00	0.00	6070	20231222	-67.64	1893	20231227	3.75	1970	-0.30	20240111	1902	3.26	20240102	6070	-67.64	20231222	1893	3.75	20231227	0.00	N	469880	100	7 억		59496	N	N	0	N	00	N
58	20240111	121253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1961	0	3	0.00	234324572	119595	75.69	1961	1970	1954	2545	1373	1961	1959.32	0.81	0	-28597	1973	1967	1959	1953	1945	1970	1956	7	584	100	1370	1	1	7305000	143	0.00	0.00	12	1.64	0.00	0.00	6070	20231222	-67.69	1893	20231227	3.59	1970	-0.46	20240111	1902	3.10	20240102	6070	-67.69	20231222	1893	3.59	20231227	0.00	N	469880	100	7 억		59496	N	N	0	N	00	N
59	20240111	111254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1962	1	2	0.05	208575307	106486	67.39	1961	1970	1954	2545	1373	1961	1958.71	0.81	0	-29110	1973	1967	1959	1953	1945	1970	1956	7	584	100	1370	1	1	7305000	143	0.00	0.00	12	1.46	0.00	0.00	6070	20231222	-67.68	1893	20231227	3.65	1970	-0.41	20240111	1902	3.15	20240102	6070	-67.68	20231222	1893	3.65	20231227	0.00	N	469880	100	7 억		59496	N	N	0	N	00	N
60	20240111	101252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1961	0	3	0.00	161324192	82363	52.12	1961	1970	1954	2545	1373	1961	1958.70	0.81	0	-32668	1973	1967	1959	1953	1945	1970	1956	7	584	100	1370	1	1	7305000	143	0.00	0.00	12	1.13	0.00	0.00	6070	20231222	-67.69	1893	20231227	3.59	1970	-0.46	20240111	1902	3.10	20240102	6070	-67.69	20231222	1893	3.59	20231227	0.00	N	469880	100	7 억		59496	N	N	0	N	00	N
61	20240111	091253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1965	4	2	0.20	34616244	17645	11.17	1961	1970	1959	2545	1373	1961	1961.82	0.81	0	-1961	1973	1967	1959	1953	1945	1970	1956	7	584	100	1370	1	1	7305000	144	0.00	0.00	12	0.24	0.00	0.00	6070	20231222	-67.63	1893	20231227	3.80	1970	-0.25	20240111	1902	3.31	20240102	6070	-67.63	20231222	1893	3.80	20231227	0.00	N	469880	100	7 억		59496	N	N	0	N	00	N
62	20240110	161247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1961	5	2	0.26	309138515	157927	61.46	1958	1965	1951	2540	1370	1956	1957.48	0.83	0	70	1981	1968	1949	1936	1917	1975	1943	7	584	100	1360	1	1	7305000	143	0.00	0.00	12	2.16	0.00	0.00	6070	20231222	-67.69	1893	20231227	3.59	1965	-0.20	20240110	1902	3.10	20240102	6070	-67.69	20231222	1893	3.59	20231227	0.00	N	469880	100	7 억		60862	N	N	0	N	00	N
63	20240110	151251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1963	7	2	0.36	294246129	150339	58.50	1958	1965	1951	2540	1370	1956	1957.22	0.83	0	125	1981	1968	1949	1936	1917	1975	1943	7	584	100	1360	1	1	7305000	143	0.00	0.00	12	2.06	0.00	0.00	6070	20231222	-67.66	1893	20231227	3.70	1965	-0.10	20240110	1902	3.21	20240102	6070	-67.66	20231222	1893	3.70	20231227	0.00	N	469880	100	7 억		60862	N	N	0	N	00	N
64	20240110	141252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1962	6	2	0.31	263913554	134885	52.49	1958	1963	1951	2540	1370	1956	1956.58	0.83	0	125	1981	1968	1949	1936	1917	1975	1943	7	584	100	1360	1	1	7305000	143	0.00	0.00	12	1.85	0.00	0.00	6070	20231222	-67.68	1893	20231227	3.65	1963	-0.05	20240110	1902	3.15	20240102	6070	-67.68	20231222	1893	3.65	20231227	0.00	N	469880	100	7 억		60862	N	N	0	N	00	N
65	20240110	131249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1959	3	2	0.15	242251253	123836	48.19	1958	1960	1951	2540	1370	1956	1956.23	0.83	0	125	1981	1968	1949	1936	1917	1975	1943	7	584	100	1360	1	1	7305000	143	0.00	0.00	12	1.70	0.00	0.00	6070	20231222	-67.73	1893	20231227	3.49	1962	-0.15	20240109	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	0.00	N	469880	100	7 억		60862	N	N	0	N	00	N
66	20240110	121251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1958	2	2	0.10	221216574	113101	44.01	1958	1960	1951	2540	1370	1956	1955.92	0.83	0	115	1981	1968	1949	1936	1917	1975	1943	7	584	100	1360	1	1	7305000	143	0.00	0.00	12	1.55	0.00	0.00	6070	20231222	-67.74	1893	20231227	3.43	1962	-0.20	20240109	1902	2.94	20240102	6070	-67.74	20231222	1893	3.43	20231227	0.00	N	469880	100	7 억		60862	N	N	0	N	00	N
67	20240110	111250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1955	-1	5	-0.05	184658256	94420	36.74	1958	1960	1951	2540	1370	1956	1955.71	0.83	0	-295	1981	1968	1949	1936	1917	1975	1943	7	584	100	1360	1	1	7305000	143	0.00	0.00	12	1.29	0.00	0.00	6070	20231222	-67.79	1893	20231227	3.28	1962	-0.36	20240109	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	0.00	N	469880	100	7 억		60862	N	N	0	N	00	N
68	20240110	101248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1957	1	2	0.05	119244268	60983	23.73	1958	1960	1951	2540	1370	1956	1955.37	0.83	0	-2231	1981	1968	1949	1936	1917	1975	1943	7	584	100	1360	1	1	7305000	143	0.00	0.00	12	0.83	0.00	0.00	6070	20231222	-67.76	1893	20231227	3.38	1962	-0.25	20240109	1902	2.89	20240102	6070	-67.76	20231222	1893	3.38	20231227	0.00	N	469880	100	7 억		60862	N	N	0	N	00	N
69	20240110	091248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1952	-4	5	-0.20	34083521	17439	6.79	1958	1958	1951	2540	1370	1956	1954.44	0.83	0	-2885	1981	1968	1949	1936	1917	1975	1943	7	584	100	1360	1	1	7305000	143	0.00	0.00	12	0.24	0.00	0.00	6070	20231222	-67.84	1893	20231227	3.12	1962	-0.51	20240109	1902	2.63	20240102	6070	-67.84	20231222	1893	3.12	20231227	0.00	N	469880	100	7 억		60862	N	N	0	N	00	N
70	20240109	161245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1956	26	2	1.35	498153062	255724	95.40	1934	1962	1930	2505	1351	1930	1948.01	0.41	0	30642	1944	1936	1925	1917	1906	1941	1922	7	575	100	1350	1	1	7305000	143	0.00	0.00	12	3.50	0.00	0.00	6070	20231222	-67.78	1893	20231227	3.33	1962	-0.31	20240109	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	0.00	N	469880	100	7 억		30271	N	N	0	N	00	N
71	20240109	151247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1952	22	2	1.14	496043410	254645	94.99	1934	1962	1930	2505	1351	1930	1947.98	0.41	0	30642	1944	1936	1925	1917	1906	1941	1922	7	575	100	1350	1	1	7305000	143	0.00	0.00	12	3.49	0.00	0.00	6070	20231222	-67.84	1893	20231227	3.12	1962	-0.51	20240109	1902	2.63	20240102	6070	-67.84	20231222	1893	3.12	20231227	0.00	N	469880	100	7 억		30271	N	N	0	N	00	N
72	20240109	141247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1956	26	2	1.35	463419147	237934	88.76	1934	1962	1930	2505	1351	1930	1947.68	0.41	0	30597	1944	1936	1925	1917	1906	1941	1922	7	575	100	1350	1	1	7305000	143	0.00	0.00	12	3.26	0.00	0.00	6070	20231222	-67.78	1893	20231227	3.33	1962	-0.31	20240109	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	0.00	N	469880	100	7 억		30271	N	N	0	N	00	N
73	20240109	131246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1959	29	2	1.50	415279258	213263	79.56	1934	1962	1930	2505	1351	1930	1947.26	0.41	0	30597	1944	1936	1925	1917	1906	1941	1922	7	575	100	1350	1	1	7305000	143	0.00	0.00	12	2.92	0.00	0.00	6070	20231222	-67.73	1893	20231227	3.49	1962	-0.15	20240109	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	0.00	N	469880	100	7 억		30271	N	N	0	N	00	N
74	20240109	121256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1950	20	2	1.04	326783582	168061	62.69	1934	1953	1930	2505	1351	1930	1944.43	0.41	0	29220	1944	1936	1925	1917	1906	1941	1922	7	575	100	1350	1	1	7305000	142	0.00	0.00	12	2.30	0.00	0.00	6070	20231222	-67.87	1893	20231227	3.01	1953	-0.15	20240109	1902	2.52	20240102	6070	-67.87	20231222	1893	3.01	20231227	0.00	N	469880	100	7 억		30271	N	N	0	N	00	N
75	20240109	111250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1946	16	2	0.83	308319428	158580	59.16	1934	1953	1930	2505	1351	1930	1944.25	0.41	0	29220	1944	1936	1925	1917	1906	1941	1922	7	575	100	1350	1	1	7305000	142	0.00	0.00	12	2.17	0.00	0.00	6070	20231222	-67.94	1893	20231227	2.80	1953	-0.36	20240109	1902	2.31	20240102	6070	-67.94	20231222	1893	2.80	20231227	0.00	N	469880	100	7 억		30271	N	N	0	N	00	N
76	20240109	101247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1945	15	2	0.78	225556814	116091	43.31	1934	1952	1930	2505	1351	1930	1942.93	0.41	0	29235	1944	1936	1925	1917	1906	1941	1922	7	575	100	1350	1	1	7305000	142	0.00	0.00	12	1.59	0.00	0.00	6070	20231222	-67.96	1893	20231227	2.75	1952	-0.36	20240109	1902	2.26	20240102	6070	-67.96	20231222	1893	2.75	20231227	0.00	N	469880	100	7 억		30271	N	N	0	N	00	N
77	20240109	091247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1933	3	2	0.16	28382534	14690	5.48	1934	1934	1930	2505	1351	1930	1932.10	0.41	0	-1932	1944	1936	1925	1917	1906	1941	1922	7	575	100	1350	1	1	7305000	141	0.00	0.00	12	0.20	0.00	0.00	6070	20231222	-68.15	1893	20231227	2.11	1934	-0.05	20240109	1902	1.63	20240102	6070	-68.15	20231222	1893	2.11	20231227	0.00	N	469880	100	7 억		30271	N	N	0	N	00	N
78	20240108	161244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1930	18	2	0.94	515922875	267781	165.07	1914	1933	1914	2485	1339	1912	1926.66	0.20	0	14746	1921	1916	1912	1907	1903	1919	1910	7	573	100	1330	1	1	7305000	141	0.00	0.00	12	3.67	0.00	0.00	6070	20231222	-68.20	1893	20231227	1.95	1933	-0.16	20240108	1902	1.47	20240102	6070	-68.20	20231222	1893	1.95	20231227	0.00	N	469880	100	7 억		14309	N	N	0	N	00	N
79	20240108	151245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1930	18	2	0.94	513952315	266760	164.44	1914	1933	1914	2485	1339	1912	1926.65	0.20	0	14746	1921	1916	1912	1907	1903	1919	1910	7	573	100	1330	1	1	7305000	141	0.00	0.00	12	3.65	0.00	0.00	6070	20231222	-68.20	1893	20231227	1.95	1933	-0.16	20240108	1902	1.47	20240102	6070	-68.20	20231222	1893	1.95	20231227	0.00	N	469880	100	7 억		14309	N	N	0	N	00	N
80	20240108	141245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1930	18	2	0.94	440073198	228423	140.81	1914	1933	1914	2485	1339	1912	1926.57	0.20	0	13040	1921	1916	1912	1907	1903	1919	1910	7	573	100	1330	1	1	7305000	141	0.00	0.00	12	3.13	0.00	0.00	6070	20231222	-68.20	1893	20231227	1.95	1933	-0.16	20240108	1902	1.47	20240102	6070	-68.20	20231222	1893	1.95	20231227	0.00	N	469880	100	7 억		14309	N	N	0	N	00	N
81	20240108	131245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1930	18	2	0.94	372855427	193598	119.34	1914	1933	1914	2485	1339	1912	1925.93	0.20	0	11951	1921	1916	1912	1907	1903	1919	1910	7	573	100	1330	1	1	7305000	141	0.00	0.00	12	2.65	0.00	0.00	6070	20231222	-68.20	1893	20231227	1.95	1933	-0.16	20240108	1902	1.47	20240102	6070	-68.20	20231222	1893	1.95	20231227	0.00	N	469880	100	7 억		14309	N	N	0	N	00	N
82	20240108	121245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	12	2	0.63	346836252	180118	111.03	1914	1932	1914	2485	1339	1912	1925.61	0.20	0	11885	1921	1916	1912	1907	1903	1919	1910	7	573	100	1330	1	1	7305000	141	0.00	0.00	12	2.47	0.00	0.00	6070	20231222	-68.30	1893	20231227	1.64	1932	-0.41	20240108	1902	1.16	20240102	6070	-68.30	20231222	1893	1.64	20231227	0.00	N	469880	100	7 억		14309	N	N	0	N	00	N
83	20240108	111246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1928	16	2	0.84	272962686	141841	87.43	1914	1931	1914	2485	1339	1912	1924.43	0.20	0	11885	1921	1916	1912	1907	1903	1919	1910	7	573	100	1330	1	1	7305000	141	0.00	0.00	12	1.94	0.00	0.00	6070	20231222	-68.24	1893	20231227	1.85	1931	-0.16	20240108	1902	1.37	20240102	6070	-68.24	20231222	1893	1.85	20231227	0.00	N	469880	100	7 억		14309	N	N	0	N	00	N
84	20240108	101246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1921	9	2	0.47	214717413	111610	68.80	1914	1931	1914	2485	1339	1912	1923.82	0.20	0	11885	1921	1916	1912	1907	1903	1919	1910	7	573	100	1330	1	1	7305000	140	0.00	0.00	12	1.53	0.00	0.00	6070	20231222	-68.35	1893	20231227	1.48	1931	-0.52	20240108	1902	1.00	20240102	6070	-68.35	20231222	1893	1.48	20231227	0.00	N	469880	100	7 억		14309	N	N	0	N	00	N
85	20240108	091243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1924	12	2	0.63	50614776	26354	16.25	1914	1925	1914	2485	1339	1912	1920.57	0.20	0	4972	1921	1916	1912	1907	1903	1919	1910	7	573	100	1330	1	1	7305000	141	0.00	0.00	12	0.36	0.00	0.00	6070	20231222	-68.30	1893	20231227	1.64	1925	-0.05	20240108	1902	1.16	20240102	6070	-68.30	20231222	1893	1.64	20231227	0.00	N	469880	100	7 억		14309	N	N	0	N	00	N
86	20240105	161243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1912	2	2	0.10	309601641	161975	87.05	1910	1917	1908	2480	1337	1910	1911.42	0.30	0	-6262	1920	1914	1911	1905	1902	1914	1905	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	2.22	0.00	0.00	6070	20231222	-68.50	1893	20231227	1.00	1917	0.00	20240103	1902	0.53	20240102	6070	-68.50	20231222	1893	1.00	20231227	0.00	N	469880	100	7 억		21914	N	N	0	N	00	N
87	20240105	151244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1915	5	2	0.26	297051093	155411	83.52	1910	1917	1908	2480	1337	1910	1911.39	0.30	0	-6262	1920	1914	1911	1905	1902	1914	1905	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	2.13	0.00	0.00	6070	20231222	-68.45	1893	20231227	1.16	1917	0.00	20240103	1902	0.68	20240102	6070	-68.45	20231222	1893	1.16	20231227	0.00	N	469880	100	7 억		21914	N	N	0	N	00	N
88	20240105	141241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1911	1	2	0.05	241824153	126506	67.99	1910	1917	1908	2480	1337	1910	1911.56	0.30	0	-6843	1920	1914	1911	1905	1902	1914	1905	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	1.73	0.00	0.00	6070	20231222	-68.52	1893	20231227	0.95	1917	0.00	20240103	1902	0.47	20240102	6070	-68.52	20231222	1893	0.95	20231227	0.00	N	469880	100	7 억		21914	N	N	0	N	00	N
89	20240105	131242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	3	2	0.16	212859824	111346	59.84	1910	1917	1908	2480	1337	1910	1911.70	0.30	0	-7394	1920	1914	1911	1905	1902	1914	1905	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	1.52	0.00	0.00	6070	20231222	-68.48	1893	20231227	1.06	1917	0.00	20240103	1902	0.58	20240102	6070	-68.48	20231222	1893	1.06	20231227	0.00	N	469880	100	7 억		21914	N	N	0	N	00	N
90	20240105	121243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	0	3	0.00	187728752	98195	52.77	1910	1917	1908	2480	1337	1910	1911.80	0.30	0	-7394	1920	1914	1911	1905	1902	1914	1905	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	1.34	0.00	0.00	6070	20231222	-68.53	1893	20231227	0.90	1917	0.00	20240103	1902	0.42	20240102	6070	-68.53	20231222	1893	0.90	20231227	0.00	N	469880	100	7 억		21914	N	N	0	N	00	N
91	20240105	111240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1912	2	2	0.10	156287721	81740	43.93	1910	1917	1908	2480	1337	1910	1912.01	0.30	0	-7572	1920	1914	1911	1905	1902	1914	1905	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	1.12	0.00	0.00	6070	20231222	-68.50	1893	20231227	1.00	1917	0.00	20240103	1902	0.53	20240102	6070	-68.50	20231222	1893	1.00	20231227	0.00	N	469880	100	7 억		21914	N	N	0	N	00	N
92	20240105	101243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1914	4	2	0.21	90638134	47429	25.49	1910	1917	1908	2480	1337	1910	1911.03	0.30	0	2683	1920	1914	1911	1905	1902	1914	1905	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	0.65	0.00	0.00	6070	20231222	-68.47	1893	20231227	1.11	1917	0.00	20240103	1902	0.63	20240102	6070	-68.47	20231222	1893	1.11	20231227	0.00	N	469880	100	7 억		21914	N	N	0	N	00	N
93	20240105	091240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1908	-2	5	-0.10	38965647	20418	10.97	1910	1910	1908	2480	1337	1910	1908.40	0.30	0	62	1920	1914	1911	1905	1902	1914	1905	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	0.28	0.00	0.00	6070	20231222	-68.57	1893	20231227	0.79	1917	-0.47	20240103	1902	0.32	20240102	6070	-68.57	20231222	1893	0.79	20231227	0.00	N	469880	100	7 억		21914	N	N	0	N	00	N
94	20240104	161237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	0	3	0.00	353663908	185135	68.72	1910	1917	1908	2480	1337	1910	1910.30	0.30	0	5805	1924	1917	1910	1903	1896	1917	1903	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	2.53	0.00	0.00	6070	20231222	-68.53	1893	20231227	0.90	1917	0.00	20240103	1902	0.42	20240102	6070	-68.53	20231222	1893	0.90	20231227	0.00	N	469880	100	7 억		21922	N	N	0	N	00	N
95	20240104	151240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1911	1	2	0.05	337557875	176705	65.59	1910	1917	1908	2480	1337	1910	1910.29	0.30	0	5805	1924	1917	1910	1903	1896	1917	1903	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	2.42	0.00	0.00	6070	20231222	-68.52	1893	20231227	0.95	1917	0.00	20240103	1902	0.47	20240102	6070	-68.52	20231222	1893	0.95	20231227	0.00	N	469880	100	7 억		21922	N	N	0	N	00	N
96	20240104	141239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1912	2	2	0.10	299786341	156931	58.25	1910	1917	1908	2480	1337	1910	1910.31	0.30	0	5677	1924	1917	1910	1903	1896	1917	1903	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	2.15	0.00	0.00	6070	20231222	-68.50	1893	20231227	1.00	1917	0.00	20240103	1902	0.53	20240102	6070	-68.50	20231222	1893	1.00	20231227	0.00	N	469880	100	7 억		21922	N	N	0	N	00	N
97	20240104	131239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	0	3	0.00	276294256	144634	53.69	1910	1917	1908	2480	1337	1910	1910.30	0.30	0	5557	1924	1917	1910	1903	1896	1917	1903	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	1.98	0.00	0.00	6070	20231222	-68.53	1893	20231227	0.90	1917	0.00	20240103	1902	0.42	20240102	6070	-68.53	20231222	1893	0.90	20231227	0.00	N	469880	100	7 억		21922	N	N	0	N	00	N
98	20240104	121235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	0	3	0.00	230270362	120517	44.74	1910	1917	1908	2480	1337	1910	1910.69	0.30	0	5391	1924	1917	1910	1903	1896	1917	1903	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	1.65	0.00	0.00	6070	20231222	-68.53	1893	20231227	0.90	1917	0.00	20240103	1902	0.42	20240102	6070	-68.53	20231222	1893	0.90	20231227	0.00	N	469880	100	7 억		21922	N	N	0	N	00	N
99	20240104	111235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	0	3	0.00	192054527	100503	37.31	1910	1917	1908	2480	1337	1910	1910.93	0.30	0	5272	1924	1917	1910	1903	1896	1917	1903	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	1.38	0.00	0.00	6070	20231222	-68.53	1893	20231227	0.90	1917	0.00	20240103	1902	0.42	20240102	6070	-68.53	20231222	1893	0.90	20231227	0.00	N	469880	100	7 억		21922	N	N	0	N	00	N
100	20240104	101234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	3	2	0.16	119747274	62654	23.26	1910	1917	1908	2480	1337	1910	1911.25	0.30	0	3475	1924	1917	1910	1903	1896	1917	1903	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	0.86	0.00	0.00	6070	20231222	-68.48	1893	20231227	1.06	1917	0.00	20240103	1902	0.58	20240102	6070	-68.48	20231222	1893	1.06	20231227	0.00	N	469880	100	7 억		21922	N	N	0	N	00	N
101	20240104	091239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	3	2	0.16	37083835	19418	7.21	1910	1915	1908	2480	1337	1910	1909.77	0.30	0	5624	1924	1917	1910	1903	1896	1917	1903	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	0.27	0.00	0.00	6070	20231222	-68.48	1893	20231227	1.06	1917	-0.21	20240103	1902	0.58	20240102	6070	-68.48	20231222	1893	1.06	20231227	0.00	N	469880	100	7 억		21922	N	N	0	N	00	N
102	20240103	161235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	5	2	0.26	509851640	266997	112.97	1910	1917	1903	2475	1334	1905	1909.58	0.04	0	19103	1920	1912	1907	1899	1894	1911	1898	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	3.65	0.00	0.00	6070	20231222	-68.53	1893	20231227	0.90	1917	-0.37	20240103	1902	0.42	20240102	6070	-68.53	20231222	1893	0.90	20231227	0.00	N	469880	100	7 억		2835	N	N	0	N	00	N
103	20240103	151232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1907	2	2	0.10	504496007	264193	111.78	1910	1917	1903	2475	1334	1905	1909.57	0.04	0	19102	1920	1912	1907	1899	1894	1911	1898	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	3.62	0.00	0.00	6070	20231222	-68.58	1893	20231227	0.74	1917	-0.52	20240103	1902	0.26	20240102	6070	-68.58	20231222	1893	0.74	20231227	0.00	N	469880	100	7 억		2835	N	N	0	N	00	N
104	20240103	141231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1909	4	2	0.21	452638310	237015	100.28	1910	1917	1903	2475	1334	1905	1909.75	0.04	0	17879	1920	1912	1907	1899	1894	1911	1898	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	3.24	0.00	0.00	6070	20231222	-68.55	1893	20231227	0.85	1917	-0.42	20240103	1902	0.37	20240102	6070	-68.55	20231222	1893	0.85	20231227	0.00	N	469880	100	7 억		2835	N	N	0	N	00	N
105	20240103	131231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	5	2	0.26	405431983	212282	89.82	1910	1917	1903	2475	1334	1905	1909.87	0.04	0	17044	1920	1912	1907	1899	1894	1911	1898	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	2.91	0.00	0.00	6070	20231222	-68.53	1893	20231227	0.90	1917	-0.37	20240103	1902	0.42	20240102	6070	-68.53	20231222	1893	0.90	20231227	0.00	N	469880	100	7 억		2835	N	N	0	N	00	N
106	20240103	121236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1915	10	2	0.52	371458032	194524	82.30	1910	1917	1903	2475	1334	1905	1909.57	0.04	0	16691	1920	1912	1907	1899	1894	1911	1898	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	2.66	0.00	0.00	6070	20231222	-68.45	1893	20231227	1.16	1917	-0.10	20240103	1902	0.68	20240102	6070	-68.45	20231222	1893	1.16	20231227	0.00	N	469880	100	7 억		2835	N	N	0	N	00	N
107	20240103	111231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1914	9	2	0.47	331279854	173546	73.43	1910	1915	1903	2475	1334	1905	1908.89	0.04	0	14565	1920	1912	1907	1899	1894	1911	1898	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	2.38	0.00	0.00	6070	20231222	-68.47	1893	20231227	1.11	1915	0.00	20240102	1902	0.63	20240102	6070	-68.47	20231222	1893	1.11	20231227	0.00	N	469880	100	7 억		2835	N	N	0	N	00	N
108	20240103	101231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	5	2	0.26	238844798	125195	52.97	1910	1915	1903	2475	1334	1905	1907.78	0.04	0	7312	1920	1912	1907	1899	1894	1911	1898	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	1.71	0.00	0.00	6070	20231222	-68.53	1893	20231227	0.90	1915	0.00	20240102	1902	0.42	20240102	6070	-68.53	20231222	1893	0.90	20231227	0.00	N	469880	100	7 억		2835	N	N	0	N	00	N
109	20240103	091230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1908	3	2	0.16	45010466	23638	10.00	1910	1910	1903	2475	1334	1905	1904.16	0.04	0	232	1920	1912	1907	1899	1894	1911	1898	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	0.32	0.00	0.00	6070	20231222	-68.57	1893	20231227	0.79	1915	-0.37	20240102	1902	0.32	20240102	6070	-68.57	20231222	1893	0.79	20231227	0.00	N	469880	100	7 억		2835	N	N	0	N	00	N
110	20240102	161228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	2	2	0.11	450159913	236222	59.86	1905	1915	1902	2470	1333	1903	1905.67	0.06	0	-1408	1929	1915	1905	1891	1881	1911	1887	7	567	100	1330	1	1	7305000	139	0.00	0.00	12	3.23	0.00	0.00	6070	20231222	-68.62	1893	20231227	0.63	1915	-0.52	20240102	1902	0.16	20240102	6070	-68.62	20231222	1893	0.63	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
111	20240102	151227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1906	3	2	0.16	436393188	228998	58.03	1905	1915	1902	2470	1333	1903	1905.66	0.06	0	-1408	1929	1915	1905	1891	1881	1911	1887	7	567	100	1330	1	1	7305000	139	0.00	0.00	12	3.13	0.00	0.00	6070	20231222	-68.60	1893	20231227	0.69	1915	-0.47	20240102	1902	0.21	20240102	6070	-68.60	20231222	1893	0.69	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
112	20240102	141228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	2	2	0.11	361425128	189634	48.05	1905	1915	1902	2470	1333	1903	1905.91	0.06	0	-1495	1929	1915	1905	1891	1881	1911	1887	7	567	100	1330	1	1	7305000	139	0.00	0.00	12	2.60	0.00	0.00	6070	20231222	-68.62	1893	20231227	0.63	1915	-0.52	20240102	1902	0.16	20240102	6070	-68.62	20231222	1893	0.63	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
113	20240102	131221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1907	4	2	0.21	318148163	166903	42.29	1905	1915	1902	2470	1333	1903	1906.19	0.06	0	1115	1929	1915	1905	1891	1881	1911	1887	7	567	100	1330	1	1	7305000	139	0.00	0.00	12	2.28	0.00	0.00	6070	20231222	-68.58	1893	20231227	0.74	1915	-0.42	20240102	1902	0.26	20240102	6070	-68.58	20231222	1893	0.74	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
114	20240102	121221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1908	5	2	0.26	249505970	130858	33.16	1905	1915	1903	2470	1333	1903	1906.69	0.06	0	2904	1929	1915	1905	1891	1881	1911	1887	7	567	100	1330	1	1	7305000	139	0.00	0.00	12	1.79	0.00	0.00	6070	20231222	-68.57	1893	20231227	0.79	1915	-0.37	20240102	1903	0.26	20240102	6070	-68.57	20231222	1893	0.79	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
115	20240102	111220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	2	2	0.11	208379672	109294	27.70	1905	1915	1904	2470	1333	1903	1906.60	0.06	0	-1517	1929	1915	1905	1891	1881	1911	1887	7	567	100	1330	1	1	7305000	139	0.00	0.00	12	1.50	0.00	0.00	6070	20231222	-68.62	1893	20231227	0.63	1915	-0.52	20240102	1904	0.05	20240102	6070	-68.62	20231222	1893	0.63	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
116	20240102	101210	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1906	3	2	0.16	40315709	21158	5.36	1905	1910	1905	2470	1333	1903	1905.46	0.06	0	-1426	1929	1915	1905	1891	1881	1911	1887	7	567	100	1330	1	1	7305000	139	0.00	0.00	12	0.29	0.00	0.00	6070	20231222	-68.60	1893	20231227	0.69	1910	-0.21	20240102	1905	0.05	20240102	6070	-68.60	20231222	1893	0.69	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
117	20240102	091153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	0	3	0.00	0	0	0.00	0	0	0	2470	1333	1903	0.00	0.06	0	0	1929	1915	1905	1891	1881	1911	1887	7	567	100	1330	1	1	7305000	139	0.00	0.00	12	0.00	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	0	0.00	0	0	0.00	0	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N