KissMeData/426550/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	121302	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6300	6300	6300	6300	6300	6300	6300	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2085	202.16	20230125	2.27	N	426550	100	5 억		132984	N	N	0	N	02	N
3	20240123	111256	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6300	6300	6300	6300	6300	6300	6300	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2085	202.16	20230125	2.27	N	426550	100	5 억		132984	N	N	0	N	02	N
4	20240123	101257	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6300	6300	6300	6300	6300	6300	6300	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2085	202.16	20230125	2.27	N	426550	100	5 억		132984	N	N	0	N	02	N
5	20240123	091257	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6300	6300	6300	6300	6300	6300	6300	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2085	202.16	20230125	2.27	N	426550	100	5 억		132984	N	N	0	N	02	N
6	20240119	161248	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6886	6592	6106	5812	5326	6740	5960	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2075	203.61	20230119	2.40	N	426550	100	5 억		132984	N	N	0	N	02	N
7	20240119	151253	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6886	6592	6106	5812	5326	6740	5960	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2075	203.61	20230119	2.40	N	426550	100	5 억		132984	N	N	0	N	02	N
8	20240119	141249	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6886	6592	6106	5812	5326	6740	5960	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2075	203.61	20230119	2.40	N	426550	100	5 억		132984	N	N	0	N	02	N
9	20240119	131250	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6886	6592	6106	5812	5326	6740	5960	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2075	203.61	20230119	2.40	N	426550	100	5 억		132984	N	N	0	N	02	N
10	20240119	121254	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6886	6592	6106	5812	5326	6740	5960	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2075	203.61	20230119	2.40	N	426550	100	5 억		132984	N	N	0	N	02	N
11	20240119	111253	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6886	6592	6106	5812	5326	6740	5960	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2075	203.61	20230119	2.40	N	426550	100	5 억		132984	N	N	0	N	02	N
12	20240119	101257	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6886	6592	6106	5812	5326	6740	5960	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2075	203.61	20230119	2.40	N	426550	100	5 억		132984	N	N	0	N	02	N
13	20240119	091251	58	100.00	KOSDAQ		금융	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	2.62	0	0	6886	6592	6106	5812	5326	6740	5960	5	1890	100	0	10	1	5080000	320	-525.00	3.09	12	0.00	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2075	203.61	20230119	2.40	N	426550	100	5 억		132984	N	N	0	N	02	N
14	20240118	161248	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6300	590	2	10.33	4413312700	727962	130.80	5770	6400	5620	7420	4000	5710	6060.87	2.26	0	26595	6276	5992	5806	5522	5336	6135	5665	5	1710	100	0	10	1	5080000	320	-525.00	3.09	12	14.33	-12.00	2042.00	6400	20240118	-1.56	2100	20231020	200.00	6400	-1.56	20240118	2740	129.93	20240103	6400	-1.56	20240118	2075	203.61	20230119	2.42	N	426550	100	5 억		114935	N	N	0	N	02	N
15	20240118	151248	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6270	560	2	9.81	3788700130	628160	112.87	5770	6400	5620	7420	4000	5710	6031.76	2.26	0	20522	6276	5992	5806	5522	5336	6135	5665	5	1710	100	0	10	1	5080000	319	-522.50	3.07	12	12.37	-12.00	2042.00	6400	20240118	-2.03	2100	20231020	198.57	6400	-2.03	20240118	2740	128.83	20240103	6400	-2.03	20240118	2075	202.17	20230119	2.42	N	426550	100	5 억		114935	N	N	0	N	02	N
16	20240118	141248	53	100.00	KOSDAQ		금융	N	N	N	N		N	5960	250	2	4.38	1729312970	295454	53.09	5770	5990	5620	7420	4000	5710	5853.38	2.26	0	8800	6276	5992	5806	5522	5336	6135	5665	5	1710	100	0	10	1	5080000	303	-496.67	2.92	12	5.82	-12.00	2042.00	6170	20240115	-3.40	2100	20231020	183.81	6170	-3.40	20240115	2740	117.52	20240103	6170	-3.40	20240115	2075	187.23	20230119	2.42	N	426550	100	5 억		114935	N	N	0	N	02	N
17	20240118	131246	53	100.00	KOSDAQ		금융	N	N	N	N		N	5960	250	2	4.38	1449688440	248434	44.64	5770	5980	5620	7420	4000	5710	5835.63	2.26	0	11391	6276	5992	5806	5522	5336	6135	5665	5	1710	100	0	10	1	5080000	303	-496.67	2.92	12	4.89	-12.00	2042.00	6170	20240115	-3.40	2100	20231020	183.81	6170	-3.40	20240115	2740	117.52	20240103	6170	-3.40	20240115	2075	187.23	20230119	2.42	N	426550	100	5 억		114935	N	N	0	N	02	N
18	20240118	121250	53	100.00	KOSDAQ		금융	N	N	N	N		N	5870	160	2	2.80	1079990640	186088	33.44	5770	5920	5620	7420	4000	5710	5803.98	2.26	0	4149	6276	5992	5806	5522	5336	6135	5665	5	1710	100	0	10	1	5080000	298	-489.17	2.87	12	3.66	-12.00	2042.00	6170	20240115	-4.86	2100	20231020	179.52	6170	-4.86	20240115	2740	114.23	20240103	6170	-4.86	20240115	2075	182.89	20230119	2.42	N	426550	100	5 억		114935	N	N	0	N	02	N
19	20240118	111249	53	100.00	KOSDAQ		금융	N	N	N	N		N	5860	150	2	2.63	909445910	156994	28.21	5770	5920	5620	7420	4000	5710	5793.21	2.26	0	7181	6276	5992	5806	5522	5336	6135	5665	5	1710	100	0	10	1	5080000	298	-488.33	2.87	12	3.09	-12.00	2042.00	6170	20240115	-5.02	2100	20231020	179.05	6170	-5.02	20240115	2740	113.87	20240103	6170	-5.02	20240115	2075	182.41	20230119	2.42	N	426550	100	5 억		114935	N	N	0	N	02	N
20	20240118	101245	53	100.00	KOSDAQ		금융	N	N	N	N		N	5860	150	2	2.63	745073480	128775	23.14	5770	5920	5620	7420	4000	5710	5786.24	2.26	0	7474	6276	5992	5806	5522	5336	6135	5665	5	1710	100	0	10	1	5080000	298	-488.33	2.87	12	2.53	-12.00	2042.00	6170	20240115	-5.02	2100	20231020	179.05	6170	-5.02	20240115	2740	113.87	20240103	6170	-5.02	20240115	2075	182.41	20230119	2.42	N	426550	100	5 억		114935	N	N	0	N	02	N
21	20240118	091246	53	100.00	KOSDAQ		금융	N	N	N	N		N	5710	0	3	0.00	258873650	45001	8.09	5770	5920	5620	7420	4000	5710	5753.24	2.26	0	48	6276	5992	5806	5522	5336	6135	5665	5	1710	100	0	10	1	5080000	290	-475.83	2.80	12	0.89	-12.00	2042.00	6170	20240115	-7.46	2100	20231020	171.90	6170	-7.46	20240115	2740	108.39	20240103	6170	-7.46	20240115	2075	175.18	20230119	2.42	N	426550	100	5 억		114935	N	N	0	N	02	N
22	20240117	161243	53	100.00	KOSDAQ		금융	N	N	N	N		N	5710	50	2	0.88	3203999990	548417	174.29	5670	6090	5620	7350	3970	5660	5843.10	2.22	0	-42375	6086	5872	5586	5372	5086	5730	5230	5	1690	100	0	10	1	5080000	290	-475.83	2.80	12	10.80	-12.00	2042.00	6170	20240115	-7.46	2100	20231020	171.90	6170	-7.46	20240115	2740	108.39	20240103	6170	-7.46	20240115	2075	175.18	20230119	2.56	N	426550	100	5 억		113002	N	N	0	N	02	N
23	20240117	151247	53	100.00	KOSDAQ		금융	N	N	N	N		N	5700	40	2	0.71	3021695790	516205	164.05	5670	6090	5620	7350	3970	5660	5853.67	2.22	0	-27592	6086	5872	5586	5372	5086	5730	5230	5	1690	100	0	10	1	5080000	290	-475.00	2.79	12	10.16	-12.00	2042.00	6170	20240115	-7.62	2100	20231020	171.43	6170	-7.62	20240115	2740	108.03	20240103	6170	-7.62	20240115	2075	174.70	20230119	2.56	N	426550	100	5 억		113002	N	N	0	N	02	N
24	20240117	141244	53	100.00	KOSDAQ		금융	N	N	N	N		N	5800	140	2	2.47	2654753400	452992	143.96	5670	6090	5620	7350	3970	5660	5860.49	2.22	0	-13923	6086	5872	5586	5372	5086	5730	5230	5	1690	100	0	10	1	5080000	295	-483.33	2.84	12	8.92	-12.00	2042.00	6170	20240115	-6.00	2100	20231020	176.19	6170	-6.00	20240115	2740	111.68	20240103	6170	-6.00	20240115	2075	179.52	20230119	2.56	N	426550	100	5 억		113002	N	N	0	N	02	N
25	20240117	131243	53	100.00	KOSDAQ		금융	N	N	N	N		N	5770	110	2	1.94	2508724500	427615	135.90	5670	6090	5620	7350	3970	5660	5866.78	2.22	0	-11669	6086	5872	5586	5372	5086	5730	5230	5	1690	100	0	10	1	5080000	293	-480.83	2.83	12	8.42	-12.00	2042.00	6170	20240115	-6.48	2100	20231020	174.76	6170	-6.48	20240115	2740	110.58	20240103	6170	-6.48	20240115	2075	178.07	20230119	2.56	N	426550	100	5 억		113002	N	N	0	N	02	N
26	20240117	121246	53	100.00	KOSDAQ		금융	N	N	N	N		N	5770	110	2	1.94	2093972130	354922	112.80	5670	6090	5670	7350	3970	5660	5899.81	2.22	0	-11645	6086	5872	5586	5372	5086	5730	5230	5	1690	100	0	10	1	5080000	293	-480.83	2.83	12	6.99	-12.00	2042.00	6170	20240115	-6.48	2100	20231020	174.76	6170	-6.48	20240115	2740	110.58	20240103	6170	-6.48	20240115	2075	178.07	20230119	2.56	N	426550	100	5 억		113002	N	N	0	N	02	N
27	20240117	111247	53	100.00	KOSDAQ		금융	N	N	N	N		N	6070	410	2	7.24	1370869740	230673	73.31	5670	6090	5670	7350	3970	5660	5942.91	2.22	0	-7093	6086	5872	5586	5372	5086	5730	5230	5	1690	100	0	10	1	5080000	308	-505.83	2.97	12	4.54	-12.00	2042.00	6170	20240115	-1.62	2100	20231020	189.05	6170	-1.62	20240115	2740	121.53	20240103	6170	-1.62	20240115	2075	192.53	20230119	2.56	N	426550	100	5 억		113002	N	N	0	N	02	N
28	20240117	101243	53	100.00	KOSDAQ		금융	N	N	N	N		N	5940	280	2	4.95	1061691890	179076	56.91	5670	6090	5670	7350	3970	5660	5928.72	2.22	0	-5089	6086	5872	5586	5372	5086	5730	5230	5	1690	100	0	10	1	5080000	302	-495.00	2.91	12	3.53	-12.00	2042.00	6170	20240115	-3.73	2100	20231020	182.86	6170	-3.73	20240115	2740	116.79	20240103	6170	-3.73	20240115	2075	186.27	20230119	2.56	N	426550	100	5 억		113002	N	N	0	N	02	N
29	20240117	091247	53	100.00	KOSDAQ		금융	N	N	N	N		N	5900	240	2	4.24	208169070	35625	11.32	5670	5930	5670	7350	3970	5660	5843.34	2.22	0	1392	6086	5872	5586	5372	5086	5730	5230	5	1690	100	0	10	1	5080000	300	-491.67	2.89	12	0.70	-12.00	2042.00	6170	20240115	-4.38	2100	20231020	180.95	6170	-4.38	20240115	2740	115.33	20240103	6170	-4.38	20240115	2075	184.34	20230119	2.56	N	426550	100	5 억		113002	N	N	0	N	02	N
30	20240116	161241	53	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-80	5	-1.39	1742034970	313944	58.41	5740	5800	5300	7460	4020	5740	5548.21	2.78	0	-35477	6426	6082	5826	5482	5226	5955	5355	5	1720	100	0	10	1	5080000	288	-471.67	2.77	12	6.18	-12.00	2042.00	6170	20240115	-8.27	2100	20231020	169.52	6170	-8.27	20240115	2740	106.57	20240103	6170	-8.27	20240115	2075	172.77	20230119	2.70	N	426550	100	5 억		141402	N	N	0	N	02	N
31	20240116	151238	53	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-60	5	-1.05	1644432570	296669	55.20	5740	5800	5300	7460	4020	5740	5542.99	2.78	0	-34867	6426	6082	5826	5482	5226	5955	5355	5	1720	100	0	10	1	5080000	289	-473.33	2.78	12	5.84	-12.00	2042.00	6170	20240115	-7.94	2100	20231020	170.48	6170	-7.94	20240115	2740	107.30	20240103	6170	-7.94	20240115	2075	173.73	20230119	2.70	N	426550	100	5 억		141402	N	N	0	N	02	N
32	20240116	141242	53	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-170	5	-2.96	1469818040	265872	49.47	5740	5800	5300	7460	4020	5740	5528.29	2.78	0	-28729	6426	6082	5826	5482	5226	5955	5355	5	1720	100	0	10	1	5080000	283	-464.17	2.73	12	5.23	-12.00	2042.00	6170	20240115	-9.72	2100	20231020	165.24	6170	-9.72	20240115	2740	103.28	20240103	6170	-9.72	20240115	2075	168.43	20230119	2.70	N	426550	100	5 억		141402	N	N	0	N	02	N
33	20240116	131242	53	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-180	5	-3.14	1368537310	247667	46.08	5740	5800	5300	7460	4020	5740	5525.72	2.78	0	-24601	6426	6082	5826	5482	5226	5955	5355	5	1720	100	0	10	1	5080000	282	-463.33	2.72	12	4.88	-12.00	2042.00	6170	20240115	-9.89	2100	20231020	164.76	6170	-9.89	20240115	2740	102.92	20240103	6170	-9.89	20240115	2075	167.95	20230119	2.70	N	426550	100	5 억		141402	N	N	0	N	02	N
34	20240116	121239	53	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-270	5	-4.70	1300841340	235460	43.81	5740	5800	5300	7460	4020	5740	5524.68	2.78	0	-20587	6426	6082	5826	5482	5226	5955	5355	5	1720	100	0	10	1	5080000	278	-455.83	2.68	12	4.64	-12.00	2042.00	6170	20240115	-11.35	2100	20231020	160.48	6170	-11.35	20240115	2740	99.64	20240103	6170	-11.35	20240115	2075	163.61	20230119	2.70	N	426550	100	5 억		141402	N	N	0	N	02	N
35	20240116	111240	53	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-190	5	-3.31	1158048650	209767	39.03	5740	5800	5300	7460	4020	5740	5520.64	2.78	0	-16624	6426	6082	5826	5482	5226	5955	5355	5	1720	100	0	10	1	5080000	282	-462.50	2.72	12	4.13	-12.00	2042.00	6170	20240115	-10.05	2100	20231020	164.29	6170	-10.05	20240115	2740	102.55	20240103	6170	-10.05	20240115	2075	167.47	20230119	2.70	N	426550	100	5 억		141402	N	N	0	N	02	N
36	20240116	101239	53	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-260	5	-4.53	1022797370	185330	34.48	5740	5800	5300	7460	4020	5740	5518.79	2.78	0	-15886	6426	6082	5826	5482	5226	5955	5355	5	1720	100	0	10	1	5080000	278	-456.67	2.68	12	3.65	-12.00	2042.00	6170	20240115	-11.18	2100	20231020	160.95	6170	-11.18	20240115	2740	100.00	20240103	6170	-11.18	20240115	2075	164.10	20230119	2.70	N	426550	100	5 억		141402	N	N	0	N	02	N
37	20240116	091237	53	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-90	5	-1.57	369147300	67198	12.50	5740	5760	5300	7460	4020	5740	5493.43	2.78	0	-4271	6426	6082	5826	5482	5226	5955	5355	5	1720	100	0	10	1	5080000	287	-470.83	2.77	12	1.32	-12.00	2042.00	6170	20240115	-8.43	2100	20231020	169.05	6170	-8.43	20240115	2740	106.20	20240103	6170	-8.43	20240115	2075	172.29	20230119	2.70	N	426550	100	5 억		141402	N	N	0	N	02	N
38	20240115	161235	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5740	120	2	2.14	3124752430	534120	36.90	5750	6170	5570	7300	3940	5620	5850.50	3.00	0	-6051	6420	6020	5460	5060	4500	6220	5260	5	1680	100	0	10	1	5080000	292	-478.33	2.81	12	10.51	-12.00	2042.00	6170	20240115	-6.97	2100	20231020	173.33	6170	-6.97	20240115	2740	109.49	20240103	6170	-6.97	20240115	2075	176.63	20230119	2.77	N	426550	100	5 억		152635	N	N	0	N	02	N
39	20240115	151236	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5730	110	2	1.96	3012548070	514459	35.54	5750	6170	5570	7300	3940	5620	5855.90	3.00	0	-6983	6420	6020	5460	5060	4500	6220	5260	5	1680	100	0	10	1	5080000	291	-477.50	2.81	12	10.13	-12.00	2042.00	6170	20240115	-7.13	2100	20231020	172.86	6170	-7.13	20240115	2740	109.12	20240103	6170	-7.13	20240115	2075	176.14	20230119	2.77	N	426550	100	5 억		152635	N	N	0	N	02	N
40	20240115	141236	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5710	90	2	1.60	2773586660	472516	32.64	5750	6170	5570	7300	3940	5620	5869.99	3.00	0	-6835	6420	6020	5460	5060	4500	6220	5260	5	1680	100	0	10	1	5080000	290	-475.83	2.80	12	9.30	-12.00	2042.00	6170	20240115	-7.46	2100	20231020	171.90	6170	-7.46	20240115	2740	108.39	20240103	6170	-7.46	20240115	2075	175.18	20230119	2.77	N	426550	100	5 억		152635	N	N	0	N	02	N
41	20240115	131236	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5930	310	2	5.52	2263103740	384235	26.55	5750	6170	5570	7300	3940	5620	5890.11	3.00	0	-3750	6420	6020	5460	5060	4500	6220	5260	5	1680	100	0	10	1	5080000	301	-494.17	2.90	12	7.56	-12.00	2042.00	6170	20240115	-3.89	2100	20231020	182.38	6170	-3.89	20240115	2740	116.42	20240103	6170	-3.89	20240115	2075	185.78	20230119	2.77	N	426550	100	5 억		152635	N	N	0	N	02	N
42	20240115	121236	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5960	340	2	6.05	2099295430	356759	24.65	5750	6170	5570	7300	3940	5620	5884.58	3.00	0	-3460	6420	6020	5460	5060	4500	6220	5260	5	1680	100	0	10	1	5080000	303	-496.67	2.92	12	7.02	-12.00	2042.00	6170	20240115	-3.40	2100	20231020	183.81	6170	-3.40	20240115	2740	117.52	20240103	6170	-3.40	20240115	2075	187.23	20230119	2.77	N	426550	100	5 억		152635	N	N	0	N	02	N
43	20240115	111236	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5930	310	2	5.52	1998828870	339727	23.47	5750	6170	5570	7300	3940	5620	5883.87	3.00	0	-2870	6420	6020	5460	5060	4500	6220	5260	5	1680	100	0	10	1	5080000	301	-494.17	2.90	12	6.69	-12.00	2042.00	6170	20240115	-3.89	2100	20231020	182.38	6170	-3.89	20240115	2740	116.42	20240103	6170	-3.89	20240115	2075	185.78	20230119	2.77	N	426550	100	5 억		152635	N	N	0	N	02	N
44	20240115	101231	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5990	370	2	6.58	1774211550	301731	20.85	5750	6170	5570	7300	3940	5620	5880.38	3.00	0	-1229	6420	6020	5460	5060	4500	6220	5260	5	1680	100	0	10	1	5080000	304	-499.17	2.93	12	5.94	-12.00	2042.00	6170	20240115	-2.92	2100	20231020	185.24	6170	-2.92	20240115	2740	118.61	20240103	6170	-2.92	20240115	2075	188.67	20230119	2.77	N	426550	100	5 억		152635	N	N	0	N	02	N
45	20240115	091234	53	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5880	260	2	4.63	974820030	167445	11.57	5750	6170	5570	7300	3940	5620	5822.11	3.00	0	-6859	6420	6020	5460	5060	4500	6220	5260	5	1680	100	0	10	1	5080000	299	-490.00	2.88	12	3.30	-12.00	2042.00	6170	20240115	-4.70	2100	20231020	180.00	6170	-4.70	20240115	2740	114.60	20240103	6170	-4.70	20240115	2075	183.37	20230119	2.77	N	426550	100	5 억		152635	N	N	0	N	02	N
46	20240112	161244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5620	920	2	19.57	7684378755	1434077	166.10	4950	5860	4900	6110	3290	4700	5357.95	2.50	0	25625	5173	4936	4563	4326	3953	5055	4445	5	1410	100	2820	10	1	5080000	285	-468.33	2.75	12	28.23	-12.00	2042.00	5860	20240112	-4.10	2100	20231020	167.62	5860	-4.10	20240112	2740	105.11	20240103	5860	-4.10	20240112	2075	170.84	20230119	3.21	N	426550	100	5 억		126776	N	N	0	N	00	N
47	20240112	151233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5530	830	2	17.66	7098584045	1328524	153.87	4950	5860	4900	6110	3290	4700	5343.21	2.50	0	27477	5173	4936	4563	4326	3953	5055	4445	5	1410	100	2820	10	1	5080000	281	-460.83	2.71	12	26.15	-12.00	2042.00	5860	20240112	-5.63	2100	20231020	163.33	5860	-5.63	20240112	2740	101.82	20240103	5860	-5.63	20240112	2075	166.51	20230119	3.21	N	426550	100	5 억		126776	N	N	0	N	00	N
48	20240112	141231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5380	680	2	14.47	5489263365	1041119	120.58	4950	5670	4900	6110	3290	4700	5272.46	2.50	0	22741	5173	4936	4563	4326	3953	5055	4445	5	1410	100	2820	10	1	5080000	273	-448.33	2.63	12	20.49	-12.00	2042.00	5670	20240112	-5.11	2100	20231020	156.19	5670	-5.11	20240112	2740	96.35	20240103	5670	-5.11	20240112	2075	159.28	20230119	3.21	N	426550	100	5 억		126776	N	N	0	N	00	N
49	20240112	131226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5390	690	2	14.68	5285349165	1003163	116.19	4950	5670	4900	6110	3290	4700	5268.68	2.50	0	22285	5173	4936	4563	4326	3953	5055	4445	5	1410	100	2820	10	1	5080000	274	-449.17	2.64	12	19.75	-12.00	2042.00	5670	20240112	-4.94	2100	20231020	156.67	5670	-4.94	20240112	2740	96.72	20240103	5670	-4.94	20240112	2075	159.76	20230119	3.21	N	426550	100	5 억		126776	N	N	0	N	00	N
50	20240112	121231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5330	630	2	13.40	5008842735	951940	110.25	4950	5670	4900	6110	3290	4700	5261.72	2.50	0	18877	5173	4936	4563	4326	3953	5055	4445	5	1410	100	2820	10	1	5080000	271	-444.17	2.61	12	18.74	-12.00	2042.00	5670	20240112	-6.00	2100	20231020	153.81	5670	-6.00	20240112	2740	94.53	20240103	5670	-6.00	20240112	2075	156.87	20230119	3.21	N	426550	100	5 억		126776	N	N	0	N	00	N
51	20240112	111226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5300	600	2	12.77	4608320765	875903	101.45	4950	5670	4900	6110	3290	4700	5261.22	2.50	0	14071	5173	4936	4563	4326	3953	5055	4445	5	1410	100	2820	10	1	5080000	269	-441.67	2.60	12	17.24	-12.00	2042.00	5670	20240112	-6.53	2100	20231020	152.38	5670	-6.53	20240112	2740	93.43	20240103	5670	-6.53	20240112	2075	155.42	20230119	3.21	N	426550	100	5 억		126776	N	N	0	N	00	N
52	20240112	101225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5480	780	2	16.60	3674379445	701565	81.26	4950	5670	4900	6110	3290	4700	5237.40	2.50	0	-14385	5173	4936	4563	4326	3953	5055	4445	5	1410	100	2820	10	1	5080000	278	-456.67	2.68	12	13.81	-12.00	2042.00	5670	20240112	-3.35	2100	20231020	160.95	5670	-3.35	20240112	2740	100.00	20240103	5670	-3.35	20240112	2075	164.10	20230119	3.21	N	426550	100	5 억		126776	N	N	0	N	00	N
53	20240112	091229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5300	600	2	12.77	1358954955	267236	30.95	4950	5330	4900	6110	3290	4700	5085.22	2.50	0	-37801	5173	4936	4563	4326	3953	5055	4445	5	1410	100	2820	10	1	5080000	269	-441.67	2.60	12	5.26	-12.00	2042.00	5330	20240112	-0.56	2100	20231020	152.38	5330	-0.56	20240112	2740	93.43	20240103	5330	-0.56	20240112	2075	155.42	20230119	3.21	N	426550	100	5 억		126776	N	N	0	N	00	N
54	20240111	161219	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4700	155	2	3.41	3799685995	848541	102.61	4645	4800	4190	5900	3185	4545	4476.61	2.72	0	-22588	5138	4841	4348	4051	3558	4990	4200	5	1355	100	2720	5	1	5080000	239	-391.67	2.30	12	16.70	-12.00	2042.00	4800	20240111	-2.08	2100	20231020	123.81	4800	-2.08	20240111	2740	71.53	20240103	4800	-2.08	20240111	2075	126.51	20230119	2.65	N	426550	100	5 억		137980	N	N	0	N	01	N
55	20240111	151228	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4600	55	2	1.21	3669739000	820753	99.25	4645	4800	4190	5900	3185	4545	4471.19	2.72	0	-16563	5138	4841	4348	4051	3558	4990	4200	5	1355	100	2720	5	1	5080000	234	-383.33	2.25	12	16.16	-12.00	2042.00	4800	20240111	-4.17	2100	20231020	119.05	4800	-4.17	20240111	2740	67.88	20240103	4800	-4.17	20240111	2075	121.69	20230119	2.65	N	426550	100	5 억		137980	N	N	0	N	01	N
56	20240111	141223	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4575	30	2	0.66	3122954535	702209	84.91	4645	4800	4190	5900	3185	4545	4447.33	2.72	0	-9691	5138	4841	4348	4051	3558	4990	4200	5	1355	100	2720	5	1	5080000	232	-381.25	2.24	12	13.82	-12.00	2042.00	4800	20240111	-4.69	2100	20231020	117.86	4800	-4.69	20240111	2740	66.97	20240103	4800	-4.69	20240111	2075	120.48	20230119	2.65	N	426550	100	5 억		137980	N	N	0	N	01	N
57	20240111	131222	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4425	-120	5	-2.64	2860333520	644215	77.90	4645	4800	4190	5900	3185	4545	4440.03	2.72	0	-9435	5138	4841	4348	4051	3558	4990	4200	5	1355	100	2720	5	1	5080000	225	-368.75	2.17	12	12.68	-12.00	2042.00	4800	20240111	-7.81	2100	20231020	110.71	4800	-7.81	20240111	2740	61.50	20240103	4800	-7.81	20240111	2075	113.25	20230119	2.65	N	426550	100	5 억		137980	N	N	0	N	01	N
58	20240111	121223	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4430	-115	5	-2.53	2796639620	629840	76.16	4645	4800	4190	5900	3185	4545	4440.24	2.72	0	-9421	5138	4841	4348	4051	3558	4990	4200	5	1355	100	2720	5	1	5080000	225	-369.17	2.17	12	12.40	-12.00	2042.00	4800	20240111	-7.71	2100	20231020	110.95	4800	-7.71	20240111	2740	61.68	20240103	4800	-7.71	20240111	2075	113.49	20230119	2.65	N	426550	100	5 억		137980	N	N	0	N	01	N
59	20240111	111224	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4365	-180	5	-3.96	2620180540	589967	71.34	4645	4800	4190	5900	3185	4545	4441.23	2.72	0	2329	5138	4841	4348	4051	3558	4990	4200	5	1355	100	2720	5	1	5080000	222	-363.75	2.14	12	11.61	-12.00	2042.00	4800	20240111	-9.06	2100	20231020	107.86	4800	-9.06	20240111	2740	59.31	20240103	4800	-9.06	20240111	2075	110.36	20230119	2.65	N	426550	100	5 억		137980	N	N	0	N	01	N
60	20240111	101222	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4290	-255	5	-5.61	2228270360	499308	60.38	4645	4800	4190	5900	3185	4545	4462.72	2.72	0	-17658	5138	4841	4348	4051	3558	4990	4200	5	1355	100	2720	5	1	5080000	218	-357.50	2.10	12	9.83	-12.00	2042.00	4800	20240111	-10.62	2100	20231020	104.29	4800	-10.62	20240111	2740	56.57	20240103	4800	-10.62	20240111	2075	106.75	20230119	2.65	N	426550	100	5 억		137980	N	N	0	N	01	N
61	20240111	091223	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4500	-45	5	-0.99	574046870	123330	14.91	4645	4800	4500	5900	3185	4545	4654.56	2.72	0	8694	5138	4841	4348	4051	3558	4990	4200	5	1355	100	2720	5	1	5080000	229	-375.00	2.20	12	2.43	-12.00	2042.00	4800	20240111	-6.25	2100	20231020	114.29	4800	-6.25	20240111	2740	64.23	20240103	4800	-6.25	20240111	2075	116.87	20230119	2.65	N	426550	100	5 억		137980	N	N	0	N	01	N
62	20240110	161218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4545	580	2	14.63	3386015845	813381	131.29	3990	4645	3855	5150	2780	3965	4161.44	2.38	0	5214	4158	4061	3873	3776	3588	4110	3825	5	1185	100	2370	5	1	5080000	231	-378.75	2.23	12	16.01	-12.00	2042.00	4645	20240110	-2.15	2100	20231020	116.43	4645	-2.15	20240110	2740	65.88	20240103	4645	-2.15	20240110	2065	120.10	20230110	2.49	N	426550	100	5 억		120846	N	N	0	N	00	N
63	20240110	151222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4520	555	2	14.00	3213703050	775444	125.16	3990	4645	3855	5150	2780	3965	4144.40	2.38	0	8150	4158	4061	3873	3776	3588	4110	3825	5	1185	100	2370	5	1	5080000	230	-376.67	2.21	12	15.26	-12.00	2042.00	4645	20240110	-2.69	2100	20231020	115.24	4645	-2.69	20240110	2740	64.96	20240103	4645	-2.69	20240110	2065	118.89	20230110	2.49	N	426550	100	5 억		120846	N	N	0	N	00	N
64	20240110	141223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4120	155	2	3.91	2106283600	521987	84.25	3990	4185	3855	5150	2780	3965	4035.16	2.38	0	-71	4158	4061	3873	3776	3588	4110	3825	5	1185	100	2370	5	1	5080000	209	-343.33	2.02	12	10.28	-12.00	2042.00	4185	20240110	-1.55	2100	20231020	96.19	4185	-1.55	20240110	2740	50.36	20240103	4185	-1.55	20240110	2065	99.52	20230110	2.49	N	426550	100	5 억		120846	N	N	0	N	00	N
65	20240110	131219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4055	90	2	2.27	1742889760	433995	70.05	3990	4125	3855	5150	2780	3965	4015.95	2.38	0	-4333	4158	4061	3873	3776	3588	4110	3825	5	1185	100	2370	5	1	5080000	206	-337.92	1.99	12	8.54	-12.00	2042.00	4125	20240110	-1.70	2100	20231020	93.10	4125	-1.70	20240110	2740	47.99	20240103	4125	-1.70	20240110	2065	96.37	20230110	2.49	N	426550	100	5 억		120846	N	N	0	N	00	N
66	20240110	121222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4035	70	2	1.77	1568615215	390752	63.07	3990	4125	3855	5150	2780	3965	4014.38	2.38	0	-5236	4158	4061	3873	3776	3588	4110	3825	5	1185	100	2370	5	1	5080000	205	-336.25	1.98	12	7.69	-12.00	2042.00	4125	20240110	-2.18	2100	20231020	92.14	4125	-2.18	20240110	2740	47.26	20240103	4125	-2.18	20240110	2065	95.40	20230110	2.49	N	426550	100	5 억		120846	N	N	0	N	00	N
67	20240110	111220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4010	45	2	1.13	1405007860	350079	56.51	3990	4125	3855	5150	2780	3965	4013.44	2.38	0	-4068	4158	4061	3873	3776	3588	4110	3825	5	1185	100	2370	5	1	5080000	204	-334.17	1.96	12	6.89	-12.00	2042.00	4125	20240110	-2.79	2100	20231020	90.95	4125	-2.79	20240110	2740	46.35	20240103	4125	-2.79	20240110	2065	94.19	20230110	2.49	N	426550	100	5 억		120846	N	N	0	N	00	N
68	20240110	101218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4090	125	2	3.15	1042697095	259798	41.93	3990	4125	3855	5150	2780	3965	4013.54	2.38	0	-1232	4158	4061	3873	3776	3588	4110	3825	5	1185	100	2370	5	1	5080000	208	-340.83	2.00	12	5.11	-12.00	2042.00	4125	20240110	-0.85	2100	20231020	94.76	4125	-0.85	20240110	2740	49.27	20240103	4125	-0.85	20240110	2065	98.06	20230110	2.49	N	426550	100	5 억		120846	N	N	0	N	00	N
69	20240110	091219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3945	-20	5	-0.50	416319245	105059	16.96	3990	4020	3855	5150	2780	3965	3962.71	2.38	0	-7688	4158	4061	3873	3776	3588	4110	3825	5	1185	100	2370	5	1	5080000	200	-328.75	1.93	12	2.07	-12.00	2042.00	4020	20240110	-1.87	2100	20231020	87.86	4020	-1.87	20240110	2740	43.98	20240103	4020	-1.87	20240110	2065	91.04	20230110	2.49	N	426550	100	5 억		120846	N	N	0	N	00	N
70	20240109	161216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3965	280	2	7.60	2378954470	615118	86.76	3720	3970	3685	4790	2580	3685	3867.09	3.45	0	-61831	3948	3816	3583	3451	3218	3882	3517	5	1105	100	2210	5	1	5080000	201	-330.42	1.94	12	12.11	-12.00	2042.00	3970	20240109	-0.13	2100	20231020	88.81	3970	-0.13	20240109	2740	44.71	20240103	3970	-0.13	20240109	2065	92.01	20230110	2.22	N	426550	100	5 억		175175	N	N	0	N	00	N
71	20240109	151218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3945	260	2	7.06	2322267805	600780	84.74	3720	3970	3685	4790	2580	3685	3865.42	3.45	0	-61722	3948	3816	3583	3451	3218	3882	3517	5	1105	100	2210	5	1	5080000	200	-328.75	1.93	12	11.83	-12.00	2042.00	3970	20240109	-0.63	2100	20231020	87.86	3970	-0.63	20240109	2740	43.98	20240103	3970	-0.63	20240109	2065	91.04	20230110	2.22	N	426550	100	5 억		175175	N	N	0	N	00	N
72	20240109	141217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3935	250	2	6.78	2109685770	546937	77.15	3720	3960	3685	4790	2580	3685	3857.27	3.45	0	-62547	3948	3816	3583	3451	3218	3882	3517	5	1105	100	2210	5	1	5080000	200	-327.92	1.93	12	10.77	-12.00	2042.00	3960	20240109	-0.63	2100	20231020	87.38	3960	-0.63	20240109	2740	43.61	20240103	3960	-0.63	20240109	2065	90.56	20230110	2.22	N	426550	100	5 억		175175	N	N	0	N	00	N
73	20240109	131216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3890	205	2	5.56	1981162045	514129	72.52	3720	3960	3685	4790	2580	3685	3853.43	3.45	0	-62302	3948	3816	3583	3451	3218	3882	3517	5	1105	100	2210	5	1	5080000	198	-324.17	1.90	12	10.12	-12.00	2042.00	3960	20240109	-1.77	2100	20231020	85.24	3960	-1.77	20240109	2740	41.97	20240103	3960	-1.77	20240109	2065	88.38	20230110	2.22	N	426550	100	5 억		175175	N	N	0	N	00	N
74	20240109	121226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3865	180	2	4.88	1897674475	492577	69.48	3720	3960	3685	4790	2580	3685	3852.54	3.45	0	-60628	3948	3816	3583	3451	3218	3882	3517	5	1105	100	2210	5	1	5080000	196	-322.08	1.89	12	9.70	-12.00	2042.00	3960	20240109	-2.40	2100	20231020	84.05	3960	-2.40	20240109	2740	41.06	20240103	3960	-2.40	20240109	2065	87.17	20230110	2.22	N	426550	100	5 억		175175	N	N	0	N	00	N
75	20240109	111220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3920	235	2	6.38	1656091110	430277	60.69	3720	3960	3685	4790	2580	3685	3848.90	3.45	0	-57354	3948	3816	3583	3451	3218	3882	3517	5	1105	100	2210	5	1	5080000	199	-326.67	1.92	12	8.47	-12.00	2042.00	3960	20240109	-1.01	2100	20231020	86.67	3960	-1.01	20240109	2740	43.07	20240103	3960	-1.01	20240109	2065	89.83	20230110	2.22	N	426550	100	5 억		175175	N	N	0	N	00	N
76	20240109	101217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3835	150	2	4.07	1170402965	305493	43.09	3720	3935	3685	4790	2580	3685	3831.19	3.45	0	-47449	3948	3816	3583	3451	3218	3882	3517	5	1105	100	2210	5	1	5080000	195	-319.58	1.88	12	6.01	-12.00	2042.00	3935	20240109	-2.54	2100	20231020	82.62	3935	-2.54	20240109	2740	39.96	20240103	3935	-2.54	20240109	2065	85.71	20230110	2.22	N	426550	100	5 억		175175	N	N	0	N	00	N
77	20240109	091217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3885	200	2	5.43	401304745	106699	15.05	3720	3890	3685	4790	2580	3685	3761.09	3.45	0	-15445	3948	3816	3583	3451	3218	3882	3517	5	1105	100	2210	5	1	5080000	197	-323.75	1.90	12	2.10	-12.00	2042.00	3890	20240109	-0.13	2100	20231020	85.00	3890	-0.13	20240109	2740	41.79	20240103	3890	-0.13	20240109	2065	88.14	20230110	2.22	N	426550	100	5 억		175175	N	N	0	N	00	N
78	20240108	161214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3685	400	2	12.18	2536485060	706693	171.14	3350	3715	3350	4270	2300	3285	3589.23	4.96	0	-55599	3445	3365	3240	3160	3035	3405	3200	5	985	100	1970	5	1	5080000	187	-307.08	1.80	12	13.91	-12.00	2042.00	3715	20240108	-0.81	2100	20231020	75.48	3715	-0.81	20240108	2740	34.49	20240103	3715	-0.81	20240108	2065	78.45	20230110	1.77	N	426550	100	5 억		252085	N	N	0	N	00	N
79	20240108	151216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3675	390	2	11.87	2482886155	692143	167.61	3350	3715	3350	4270	2300	3285	3587.24	4.96	0	-54498	3445	3365	3240	3160	3035	3405	3200	5	985	100	1970	5	1	5080000	187	-306.25	1.80	12	13.62	-12.00	2042.00	3715	20240108	-1.08	2100	20231020	75.00	3715	-1.08	20240108	2740	34.12	20240103	3715	-1.08	20240108	2065	77.97	20230110	1.77	N	426550	100	5 억		252085	N	N	0	N	00	N
80	20240108	141215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3680	395	2	12.02	2262685135	632111	153.08	3350	3715	3350	4270	2300	3285	3579.57	4.96	0	-49648	3445	3365	3240	3160	3035	3405	3200	5	985	100	1970	5	1	5080000	187	-306.67	1.80	12	12.44	-12.00	2042.00	3715	20240108	-0.94	2100	20231020	75.24	3715	-0.94	20240108	2740	34.31	20240103	3715	-0.94	20240108	2065	78.21	20230110	1.77	N	426550	100	5 억		252085	N	N	0	N	00	N
81	20240108	131215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3625	340	2	10.35	1986408830	556942	134.87	3350	3700	3350	4270	2300	3285	3566.63	4.96	0	-42694	3445	3365	3240	3160	3035	3405	3200	5	985	100	1970	5	1	5080000	184	-302.08	1.78	12	10.96	-12.00	2042.00	3700	20240108	-2.03	2100	20231020	72.62	3700	-2.03	20240108	2740	32.30	20240103	3700	-2.03	20240108	2065	75.54	20230110	1.77	N	426550	100	5 억		252085	N	N	0	N	00	N
82	20240108	121216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3585	300	2	9.13	1928153875	540782	130.96	3350	3700	3350	4270	2300	3285	3565.49	4.96	0	-40764	3445	3365	3240	3160	3035	3405	3200	5	985	100	1970	5	1	5080000	182	-298.75	1.76	12	10.65	-12.00	2042.00	3700	20240108	-3.11	2100	20231020	70.71	3700	-3.11	20240108	2740	30.84	20240103	3700	-3.11	20240108	2065	73.61	20230110	1.77	N	426550	100	5 억		252085	N	N	0	N	00	N
83	20240108	111217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3565	280	2	8.52	1800259925	504967	122.29	3350	3700	3350	4270	2300	3285	3565.10	4.96	0	-42809	3445	3365	3240	3160	3035	3405	3200	5	985	100	1970	5	1	5080000	181	-297.08	1.75	12	9.94	-12.00	2042.00	3700	20240108	-3.65	2100	20231020	69.76	3700	-3.65	20240108	2740	30.11	20240103	3700	-3.65	20240108	2065	72.64	20230110	1.77	N	426550	100	5 억		252085	N	N	0	N	00	N
84	20240108	101216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3665	380	2	11.57	1269099875	358822	86.89	3350	3665	3350	4270	2300	3285	3536.85	4.96	0	-35684	3445	3365	3240	3160	3035	3405	3200	5	985	100	1970	5	1	5080000	186	-305.42	1.79	12	7.06	-12.00	2042.00	3665	20240108	0.00	2100	20231020	74.52	3665	0.00	20240108	2740	33.76	20240103	3665	0.00	20240108	2065	77.48	20230110	1.77	N	426550	100	5 억		252085	N	N	0	N	00	N
85	20240108	091213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3530	245	2	7.46	355892435	103618	25.09	3350	3530	3350	4270	2300	3285	3434.66	4.96	0	-17429	3445	3365	3240	3160	3035	3405	3200	5	985	100	1970	5	1	5080000	179	-294.17	1.73	12	2.04	-12.00	2042.00	3530	20240108	0.00	2100	20231020	68.10	3530	0.00	20240108	2740	28.83	20240103	3530	0.00	20240108	2065	70.94	20230110	1.77	N	426550	100	5 억		252085	N	N	0	N	00	N
86	20240105	161214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3285	135	2	4.29	1317074180	408417	43.81	3195	3320	3115	4095	2205	3150	3224.83	5.84	0	-44373	3423	3286	3053	2916	2683	3355	2985	5	945	100	1890	5	1	5080000	167	-273.75	1.61	12	8.04	-12.00	2042.00	3320	20240105	-1.05	2100	20231020	56.43	3320	-1.05	20240105	2740	19.89	20240103	3320	-1.05	20240105	2065	59.08	20230105	1.73	N	426550	100	5 억		296597	N	N	0	N	00	N
87	20240105	151215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3245	95	2	3.02	1272188265	394707	42.34	3195	3320	3115	4095	2205	3150	3223.14	5.84	0	-42273	3423	3286	3053	2916	2683	3355	2985	5	945	100	1890	5	1	5080000	165	-270.42	1.59	12	7.77	-12.00	2042.00	3320	20240105	-2.26	2100	20231020	54.52	3320	-2.26	20240105	2740	18.43	20240103	3320	-2.26	20240105	2065	57.14	20230105	1.73	N	426550	100	5 억		296597	N	N	0	N	00	N
88	20240105	141212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3245	95	2	3.02	1153930125	358338	38.44	3195	3320	3115	4095	2205	3150	3220.25	5.84	0	-41410	3423	3286	3053	2916	2683	3355	2985	5	945	100	1890	5	1	5080000	165	-270.42	1.59	12	7.05	-12.00	2042.00	3320	20240105	-2.26	2100	20231020	54.52	3320	-2.26	20240105	2740	18.43	20240103	3320	-2.26	20240105	2065	57.14	20230105	1.73	N	426550	100	5 억		296597	N	N	0	N	00	N
89	20240105	131213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3190	40	2	1.27	1098959720	341202	36.60	3195	3320	3115	4095	2205	3150	3220.87	5.84	0	-41580	3423	3286	3053	2916	2683	3355	2985	5	945	100	1890	5	1	5080000	162	-265.83	1.56	12	6.72	-12.00	2042.00	3320	20240105	-3.92	2100	20231020	51.90	3320	-3.92	20240105	2740	16.42	20240103	3320	-3.92	20240105	2065	54.48	20230105	1.73	N	426550	100	5 억		296597	N	N	0	N	00	N
90	20240105	121214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3225	75	2	2.38	1051065710	326240	35.00	3195	3320	3115	4095	2205	3150	3221.78	5.84	0	-39381	3423	3286	3053	2916	2683	3355	2985	5	945	100	1890	5	1	5080000	164	-268.75	1.58	12	6.42	-12.00	2042.00	3320	20240105	-2.86	2100	20231020	53.57	3320	-2.86	20240105	2740	17.70	20240103	3320	-2.86	20240105	2065	56.17	20230105	1.73	N	426550	100	5 억		296597	N	N	0	N	00	N
91	20240105	111211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3220	70	2	2.22	1018127925	315985	33.90	3195	3320	3115	4095	2205	3150	3222.10	5.84	0	-36512	3423	3286	3053	2916	2683	3355	2985	5	945	100	1890	5	1	5080000	164	-268.33	1.58	12	6.22	-12.00	2042.00	3320	20240105	-3.01	2100	20231020	53.33	3320	-3.01	20240105	2740	17.52	20240103	3320	-3.01	20240105	2065	55.93	20230105	1.73	N	426550	100	5 억		296597	N	N	0	N	00	N
92	20240105	101214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3155	5	2	0.16	872972415	270639	29.03	3195	3320	3115	4095	2205	3150	3225.63	5.84	0	-24966	3423	3286	3053	2916	2683	3355	2985	5	945	100	1890	5	1	5080000	160	-262.92	1.55	12	5.33	-12.00	2042.00	3320	20240105	-4.97	2100	20231020	50.24	3320	-4.97	20240105	2740	15.15	20240103	3320	-4.97	20240105	2065	52.78	20230105	1.73	N	426550	100	5 억		296597	N	N	0	N	00	N
93	20240105	091211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3175	25	2	0.79	131709360	41205	4.42	3195	3230	3170	4095	2205	3150	3196.55	5.84	0	-7388	3423	3286	3053	2916	2683	3355	2985	5	945	100	1890	5	1	5080000	161	-264.58	1.55	12	0.81	-12.00	2042.00	3230	20240105	-1.70	2100	20231020	51.19	3230	-1.70	20240105	2740	15.88	20240103	3230	-1.70	20240105	2065	53.75	20230105	1.73	N	426550	100	5 억		296597	N	N	0	N	00	N
94	20240104	161208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3150	335	2	11.90	2835841605	928251	737.15	2820	3190	2820	3655	1975	2815	3054.90	3.53	0	140700	2885	2850	2795	2760	2705	2867	2777	5	840	100	1680	5	1	5080000	160	-262.50	1.54	12	18.27	-12.00	2042.00	3190	20240104	-1.25	2100	20231020	50.00	3190	-1.25	20240104	2740	14.96	20240103	3190	-1.25	20240104	2065	52.54	20230104	1.74	N	426550	100	5 억		179495	N	N	0	N	00	N
95	20240104	151211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3145	330	2	11.72	2781826840	911096	723.52	2820	3190	2820	3655	1975	2815	3053.28	3.53	0	138892	2885	2850	2795	2760	2705	2867	2777	5	840	100	1680	5	1	5080000	160	-262.08	1.54	12	17.93	-12.00	2042.00	3190	20240104	-1.41	2100	20231020	49.76	3190	-1.41	20240104	2740	14.78	20240103	3190	-1.41	20240104	2065	52.30	20230104	1.74	N	426550	100	5 억		179495	N	N	0	N	00	N
96	20240104	141210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3160	345	2	12.26	2629983395	862551	684.97	2820	3190	2820	3655	1975	2815	3049.08	3.53	0	140080	2885	2850	2795	2760	2705	2867	2777	5	840	100	1680	5	1	5080000	161	-263.33	1.55	12	16.98	-12.00	2042.00	3190	20240104	-0.94	2100	20231020	50.48	3190	-0.94	20240104	2740	15.33	20240103	3190	-0.94	20240104	2065	53.03	20230104	1.74	N	426550	100	5 억		179495	N	N	0	N	00	N
97	20240104	131210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3060	245	2	8.70	2300806455	757722	601.72	2820	3125	2820	3655	1975	2815	3036.48	3.53	0	135070	2885	2850	2795	2760	2705	2867	2777	5	840	100	1680	5	1	5080000	155	-255.00	1.50	12	14.92	-12.00	2042.00	3125	20240104	-2.08	2100	20231020	45.71	3125	-2.08	20240104	2740	11.68	20240103	3125	-2.08	20240104	2065	48.18	20230104	1.74	N	426550	100	5 억		179495	N	N	0	N	00	N
98	20240104	121206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3075	260	2	9.24	2224438110	732656	581.82	2820	3125	2820	3655	1975	2815	3036.13	3.53	0	132931	2885	2850	2795	2760	2705	2867	2777	5	840	100	1680	5	1	5080000	156	-256.25	1.51	12	14.42	-12.00	2042.00	3125	20240104	-1.60	2100	20231020	46.43	3125	-1.60	20240104	2740	12.23	20240103	3125	-1.60	20240104	2065	48.91	20230104	1.74	N	426550	100	5 억		179495	N	N	0	N	00	N
99	20240104	111206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3070	255	2	9.06	2111564025	695888	552.62	2820	3125	2820	3655	1975	2815	3034.34	3.53	0	129517	2885	2850	2795	2760	2705	2867	2777	5	840	100	1680	5	1	5080000	156	-255.83	1.50	12	13.70	-12.00	2042.00	3125	20240104	-1.76	2100	20231020	46.19	3125	-1.76	20240104	2740	12.04	20240103	3125	-1.76	20240104	2065	48.67	20230104	1.74	N	426550	100	5 억		179495	N	N	0	N	00	N
100	20240104	101205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3015	200	2	7.10	1434406915	476372	378.30	2820	3075	2820	3655	1975	2815	3011.11	3.53	0	83947	2885	2850	2795	2760	2705	2867	2777	5	840	100	1680	5	1	5080000	153	-251.25	1.48	12	9.38	-12.00	2042.00	3075	20240104	-1.95	2100	20231020	43.57	3075	-1.95	20240104	2740	10.04	20240103	3075	-1.95	20240104	2065	46.00	20230104	1.74	N	426550	100	5 억		179495	N	N	0	N	00	N
101	20240104	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	190	2	6.75	218645875	75002	59.56	2820	3020	2820	3655	1975	2815	2915.20	3.53	0	9785	2885	2850	2795	2760	2705	2867	2777	5	840	100	1680	5	1	5080000	153	-250.42	1.47	12	1.48	-12.00	2042.00	3040	20231221	-1.15	2100	20231020	43.10	3020	-0.50	20240104	2740	9.67	20240103	3040	-1.15	20231221	2065	45.52	20230104	1.74	N	426550	100	5 억		179495	N	N	0	N	00	N
102	20240103	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	0	3	0.00	349903035	125923	106.92	2795	2830	2740	3655	1975	2815	2778.68	3.51	0	2110	2941	2877	2831	2767	2721	2855	2745	5	840	100	1680	5	1	5080000	143	-234.58	1.38	12	2.48	-12.00	2042.00	3040	20231221	-7.40	2100	20231020	34.05	2895	-2.76	20240102	2740	2.74	20240103	3040	-7.40	20231221	2055	36.98	20230103	1.71	N	426550	100	5 억		178158	N	N	0	N	00	N
103	20240103	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-5	5	-0.18	325053040	117085	99.41	2795	2830	2740	3655	1975	2815	2776.21	3.51	0	1933	2941	2877	2831	2767	2721	2855	2745	5	840	100	1680	5	1	5080000	143	-234.17	1.38	12	2.30	-12.00	2042.00	3040	20231221	-7.57	2100	20231020	33.81	2895	-2.94	20240102	2740	2.55	20240103	3040	-7.57	20231221	2055	36.74	20230103	1.71	N	426550	100	5 억		178158	N	N	0	N	00	N
104	20240103	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	-25	5	-0.89	220797105	79615	67.60	2795	2830	2740	3655	1975	2815	2773.31	3.51	0	-152	2941	2877	2831	2767	2721	2855	2745	5	840	100	1680	5	1	5080000	142	-232.50	1.37	12	1.57	-12.00	2042.00	3040	20231221	-8.22	2100	20231020	32.86	2895	-3.63	20240102	2740	1.82	20240103	3040	-8.22	20231221	2055	35.77	20230103	1.71	N	426550	100	5 억		178158	N	N	0	N	00	N
105	20240103	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	-40	5	-1.42	188452170	67966	57.71	2795	2830	2740	3655	1975	2815	2772.74	3.51	0	-1410	2941	2877	2831	2767	2721	2855	2745	5	840	100	1680	5	1	5080000	141	-231.25	1.36	12	1.34	-12.00	2042.00	3040	20231221	-8.72	2100	20231020	32.14	2895	-4.15	20240102	2740	1.28	20240103	3040	-8.72	20231221	2055	35.04	20230103	1.71	N	426550	100	5 억		178158	N	N	0	N	00	N
106	20240103	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-75	5	-2.66	168775005	60851	51.67	2795	2830	2740	3655	1975	2815	2773.58	3.51	0	-1164	2941	2877	2831	2767	2721	2855	2745	5	840	100	1680	5	1	5080000	139	-228.33	1.34	12	1.20	-12.00	2042.00	3040	20231221	-9.87	2100	20231020	30.48	2895	-5.35	20240102	2740	0.00	20240103	3040	-9.87	20231221	2055	33.33	20230103	1.71	N	426550	100	5 억		178158	N	N	0	N	00	N
107	20240103	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	-25	5	-0.89	54863150	19627	16.66	2795	2830	2765	3655	1975	2815	2795.29	3.51	0	-1615	2941	2877	2831	2767	2721	2855	2745	5	840	100	1680	5	1	5080000	142	-232.50	1.37	12	0.39	-12.00	2042.00	3040	20231221	-8.22	2100	20231020	32.86	2895	-3.63	20240102	2765	0.90	20240103	3040	-8.22	20231221	2055	35.77	20230103	1.71	N	426550	100	5 억		178158	N	N	0	N	00	N
108	20240103	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-20	5	-0.71	29153000	10414	8.84	2795	2830	2765	3655	1975	2815	2799.40	3.51	0	-1644	2941	2877	2831	2767	2721	2855	2745	5	840	100	1680	5	1	5080000	142	-232.92	1.37	12	0.20	-12.00	2042.00	3040	20231221	-8.06	2100	20231020	33.10	2895	-3.45	20240102	2765	1.08	20240103	3040	-8.06	20231221	2055	36.01	20230103	1.71	N	426550	100	5 억		178158	N	N	0	N	00	N
109	20240103	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	-10	5	-0.36	11023880	3934	3.34	2795	2830	2795	3655	1975	2815	2802.21	3.51	0	-400	2941	2877	2831	2767	2721	2855	2745	5	840	100	1680	5	1	5080000	142	-233.75	1.37	12	0.08	-12.00	2042.00	3040	20231221	-7.73	2100	20231020	33.57	2895	-3.11	20240102	2785	0.72	20240102	3040	-7.73	20231221	2055	36.50	20230103	1.71	N	426550	100	5 억		178158	N	N	0	N	00	N
110	20240102	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	-15	5	-0.53	332619470	117676	69.82	2895	2895	2785	3675	1985	2830	2826.57	3.62	0	-4807	2983	2906	2833	2756	2683	2945	2795	5	845	100	1690	5	1	5080000	143	-234.58	1.38	12	2.32	-12.00	2042.00	3040	20231221	-7.40	2100	20231020	34.05	2895	-2.76	20240102	2785	1.08	20240102	3040	-7.40	20231221	2045	37.65	20230102	1.60	N	426550	100	5 억		183668	N	N	0	N	00	N
111	20240102	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-35	5	-1.24	319498570	112996	67.05	2895	2895	2785	3675	1985	2830	2827.52	3.62	0	-4147	2983	2906	2833	2756	2683	2945	2795	5	845	100	1690	5	1	5080000	142	-232.92	1.37	12	2.22	-12.00	2042.00	3040	20231221	-8.06	2100	20231020	33.10	2895	-3.45	20240102	2785	0.36	20240102	3040	-8.06	20231221	2045	36.67	20230102	1.60	N	426550	100	5 억		183668	N	N	0	N	00	N
112	20240102	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	10	2	0.35	255301600	90072	53.44	2895	2895	2810	3675	1985	2830	2834.42	3.62	0	1029	2983	2906	2833	2756	2683	2945	2795	5	845	100	1690	5	1	5080000	144	-236.67	1.39	12	1.77	-12.00	2042.00	3040	20231221	-6.58	2100	20231020	35.24	2895	-1.90	20240102	2810	1.07	20240102	3040	-6.58	20231221	2045	38.88	20230102	1.60	N	426550	100	5 억		183668	N	N	0	N	00	N
113	20240102	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	15	2	0.53	215661125	76056	45.13	2895	2895	2810	3675	1985	2830	2835.56	3.62	0	360	2983	2906	2833	2756	2683	2945	2795	5	845	100	1690	5	1	5080000	145	-237.08	1.39	12	1.50	-12.00	2042.00	3040	20231221	-6.41	2100	20231020	35.48	2895	-1.73	20240102	2810	1.25	20240102	3040	-6.41	20231221	2045	39.12	20230102	1.60	N	426550	100	5 억		183668	N	N	0	N	00	N
114	20240102	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	10	2	0.35	164470075	58106	34.48	2895	2895	2810	3675	1985	2830	2830.52	3.62	0	-1143	2983	2906	2833	2756	2683	2945	2795	5	845	100	1690	5	1	5080000	144	-236.67	1.39	12	1.14	-12.00	2042.00	3040	20231221	-6.58	2100	20231020	35.24	2895	-1.90	20240102	2810	1.07	20240102	3040	-6.58	20231221	2045	38.88	20230102	1.60	N	426550	100	5 억		183668	N	N	0	N	00	N
115	20240102	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	10	2	0.35	112439930	39675	23.54	2895	2895	2810	3675	1985	2830	2834.02	3.62	0	-2361	2983	2906	2833	2756	2683	2945	2795	5	845	100	1690	5	1	5080000	144	-236.67	1.39	12	0.78	-12.00	2042.00	3040	20231221	-6.58	2100	20231020	35.24	2895	-1.90	20240102	2810	1.07	20240102	3040	-6.58	20231221	2045	38.88	20230102	1.60	N	426550	100	5 억		183668	N	N	0	N	00	N
116	20240102	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	5	2	0.18	8012005	2792	1.66	2895	2895	2835	3675	1985	2830	2869.63	3.62	0	-3	2983	2906	2833	2756	2683	2945	2795	5	845	100	1690	5	1	5080000	144	-236.25	1.39	12	0.05	-12.00	2042.00	3040	20231221	-6.74	2100	20231020	35.00	2895	-2.07	20240102	2835	0.00	20240102	3040	-6.74	20231221	2045	38.63	20230102	1.60	N	426550	100	5 억		183668	N	N	0	N	00	N
117	20240102	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	0	3	0.00	0	0	0.00	0	0	0	3675	1985	2830	0.00	3.62	0	0	2983	2906	2833	2756	2683	2945	2795	5	845	100	1690	5	1	5080000	144	-235.83	1.39	12	0.00	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	0	0.00	0	0	0.00	0	3040	-6.91	20231221	2045	38.39	20230102	1.60	N	426550	100	5 억		183668	N	N	0	N	00	N