KissMeData/436530/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	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	135	2	3.52	378055950	97101	68.05	3835	3975	3805	4985	2685	3835	3893.43	3.12	0	16100	3958	3896	3813	3751	3668	3927	3782	5	1150	100	2680	5	1	5220000	207	1323.33	2.01	12	1.86	3.00	1979.00	4060	20240115	-2.22	2354	20230118	68.65	4060	-2.22	20240115	2830	40.28	20240102	4060	-2.22	20240115	2000	98.50	20230125	1.72	N	436530	100	5 억		162827	N	N	0	N	00	N
3	20240123	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	125	2	3.26	325199020	83709	58.66	3835	3975	3805	4985	2685	3835	3884.88	3.12	0	14711	3958	3896	3813	3751	3668	3927	3782	5	1150	100	2680	5	1	5220000	207	1320.00	2.00	12	1.60	3.00	1979.00	4060	20240115	-2.46	2354	20230118	68.22	4060	-2.46	20240115	2830	39.93	20240102	4060	-2.46	20240115	2000	98.00	20230125	1.72	N	436530	100	5 억		162827	N	N	0	N	00	N
4	20240123	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	40	2	1.04	183059800	47618	33.37	3835	3890	3805	4985	2685	3835	3844.34	3.12	0	13191	3958	3896	3813	3751	3668	3927	3782	5	1150	100	2680	5	1	5220000	202	1291.67	1.96	12	0.91	3.00	1979.00	4060	20240115	-4.56	2354	20230118	64.61	4060	-4.56	20240115	2830	36.93	20240102	4060	-4.56	20240115	2000	93.75	20230125	1.72	N	436530	100	5 억		162827	N	N	0	N	00	N
5	20240123	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	0	3	0.00	20244980	5260	3.69	3835	3860	3835	4985	2685	3835	3848.86	3.12	0	-937	3958	3896	3813	3751	3668	3927	3782	5	1150	100	2680	5	1	5220000	200	1278.33	1.94	12	0.10	3.00	1979.00	4060	20240115	-5.54	2354	20230118	62.91	4060	-5.54	20240115	2830	35.51	20240102	4060	-5.54	20240115	2000	91.75	20230125	1.72	N	436530	100	5 억		162827	N	N	0	N	00	N
6	20240119	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3775	25	2	0.67	1037782125	272503	129.90	3810	3870	3740	4875	2625	3750	3808.54	3.45	0	-21660	3886	3817	3686	3617	3486	3852	3652	5	1125	100	2620	5	1	5220000	197	1258.33	1.91	12	5.22	3.00	1979.00	4060	20240115	-7.02	2354	20230113	60.37	4060	-7.02	20240115	2830	33.39	20240102	4060	-7.02	20240115	2000	88.75	20230120	1.55	N	436530	100	5 억		179930	N	N	0	N	00	N
7	20240119	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	3815	65	2	1.73	1000281640	262607	125.19	3810	3870	3740	4875	2625	3750	3809.13	3.45	0	-22196	3886	3817	3686	3617	3486	3852	3652	5	1125	100	2620	5	1	5220000	199	1271.67	1.93	12	5.03	3.00	1979.00	4060	20240115	-6.03	2354	20230113	62.06	4060	-6.03	20240115	2830	34.81	20240102	4060	-6.03	20240115	2000	90.75	20230120	1.55	N	436530	100	5 억		179930	N	N	0	N	00	N
8	20240119	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	100	2	2.67	917590715	240884	114.83	3810	3870	3740	4875	2625	3750	3809.36	3.45	0	-18465	3886	3817	3686	3617	3486	3852	3652	5	1125	100	2620	5	1	5220000	201	1283.33	1.95	12	4.61	3.00	1979.00	4060	20240115	-5.17	2354	20230113	63.55	4060	-5.17	20240115	2830	36.04	20240102	4060	-5.17	20240115	2000	92.50	20230120	1.55	N	436530	100	5 억		179930	N	N	0	N	00	N
9	20240119	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3815	65	2	1.73	769079855	202362	96.47	3810	3845	3740	4875	2625	3750	3800.62	3.45	0	-13560	3886	3817	3686	3617	3486	3852	3652	5	1125	100	2620	5	1	5220000	199	1271.67	1.93	12	3.88	3.00	1979.00	4060	20240115	-6.03	2354	20230113	62.06	4060	-6.03	20240115	2830	34.81	20240102	4060	-6.03	20240115	2000	90.75	20230120	1.55	N	436530	100	5 억		179930	N	N	0	N	00	N
10	20240119	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	45	2	1.20	720060810	189465	90.32	3810	3845	3740	4875	2625	3750	3800.60	3.45	0	-13283	3886	3817	3686	3617	3486	3852	3652	5	1125	100	2620	5	1	5220000	198	1265.00	1.92	12	3.63	3.00	1979.00	4060	20240115	-6.53	2354	20230113	61.21	4060	-6.53	20240115	2830	34.10	20240102	4060	-6.53	20240115	2000	89.75	20230120	1.55	N	436530	100	5 억		179930	N	N	0	N	00	N
11	20240119	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	3815	65	2	1.73	678330450	178491	85.09	3810	3845	3740	4875	2625	3750	3800.48	3.45	0	-11648	3886	3817	3686	3617	3486	3852	3652	5	1125	100	2620	5	1	5220000	199	1271.67	1.93	12	3.42	3.00	1979.00	4060	20240115	-6.03	2354	20230113	62.06	4060	-6.03	20240115	2830	34.81	20240102	4060	-6.03	20240115	2000	90.75	20230120	1.55	N	436530	100	5 억		179930	N	N	0	N	00	N
12	20240119	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	40	2	1.07	520402170	136999	65.31	3810	3845	3740	4875	2625	3750	3798.73	3.45	0	-13560	3886	3817	3686	3617	3486	3852	3652	5	1125	100	2620	5	1	5220000	198	1263.33	1.92	12	2.62	3.00	1979.00	4060	20240115	-6.65	2354	20230113	61.00	4060	-6.65	20240115	2830	33.92	20240102	4060	-6.65	20240115	2000	89.50	20230120	1.55	N	436530	100	5 억		179930	N	N	0	N	00	N
13	20240119	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	3820	70	2	1.87	134903040	35537	16.94	3810	3835	3760	4875	2625	3750	3796.65	3.45	0	1750	3886	3817	3686	3617	3486	3852	3652	5	1125	100	2620	5	1	5220000	199	1273.33	1.93	12	0.68	3.00	1979.00	4060	20240115	-5.91	2354	20230113	62.28	4060	-5.91	20240115	2830	34.98	20240102	4060	-5.91	20240115	2000	91.00	20230120	1.55	N	436530	100	5 억		179930	N	N	0	N	00	N
14	20240118	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	195	2	5.49	758034030	207574	74.36	3565	3755	3555	4620	2490	3555	3650.70	3.41	0	1573	3835	3695	3560	3420	3285	3765	3490	5	1065	100	2480	5	1	5220000	196	1250.00	1.89	12	3.98	3.00	1979.00	4060	20240115	-7.64	2354	20230112	59.30	4060	-7.64	20240115	2830	32.51	20240102	4060	-7.64	20240115	2000	87.50	20230118	1.47	N	436530	100	5 억		177987	N	N	0	N	00	N
15	20240118	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	185	2	5.20	699161055	191866	68.73	3565	3750	3555	4620	2490	3555	3644.05	3.41	0	1641	3835	3695	3560	3420	3285	3765	3490	5	1065	100	2480	5	1	5220000	195	1246.67	1.89	12	3.68	3.00	1979.00	4060	20240115	-7.88	2354	20230112	58.88	4060	-7.88	20240115	2830	32.16	20240102	4060	-7.88	20240115	2000	87.00	20230118	1.47	N	436530	100	5 억		177987	N	N	0	N	00	N
16	20240118	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3675	120	2	3.38	438725070	121605	43.56	3565	3690	3555	4620	2490	3555	3607.83	3.41	0	-13842	3835	3695	3560	3420	3285	3765	3490	5	1065	100	2480	5	1	5220000	192	1225.00	1.86	12	2.33	3.00	1979.00	4060	20240115	-9.48	2354	20230112	56.12	4060	-9.48	20240115	2830	29.86	20240102	4060	-9.48	20240115	2000	83.75	20230118	1.47	N	436530	100	5 억		177987	N	N	0	N	00	N
17	20240118	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3615	60	2	1.69	288015605	80423	28.81	3565	3620	3555	4620	2490	3555	3581.29	3.41	0	-4659	3835	3695	3560	3420	3285	3765	3490	5	1065	100	2480	5	1	5220000	189	1205.00	1.83	12	1.54	3.00	1979.00	4060	20240115	-10.96	2354	20230112	53.57	4060	-10.96	20240115	2830	27.74	20240102	4060	-10.96	20240115	2000	80.75	20230118	1.47	N	436530	100	5 억		177987	N	N	0	N	00	N
18	20240118	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3590	35	2	0.98	262310120	73283	26.25	3565	3620	3555	4620	2490	3555	3579.45	3.41	0	-4569	3835	3695	3560	3420	3285	3765	3490	5	1065	100	2480	5	1	5220000	187	1196.67	1.81	12	1.40	3.00	1979.00	4060	20240115	-11.58	2354	20230112	52.51	4060	-11.58	20240115	2830	26.86	20240102	4060	-11.58	20240115	2000	79.50	20230118	1.47	N	436530	100	5 억		177987	N	N	0	N	00	N
19	20240118	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3600	45	2	1.27	234247585	65468	23.45	3565	3620	3555	4620	2490	3555	3578.08	3.41	0	-4569	3835	3695	3560	3420	3285	3765	3490	5	1065	100	2480	5	1	5220000	188	1200.00	1.82	12	1.25	3.00	1979.00	4060	20240115	-11.33	2354	20230112	52.93	4060	-11.33	20240115	2830	27.21	20240102	4060	-11.33	20240115	2000	80.00	20230118	1.47	N	436530	100	5 억		177987	N	N	0	N	00	N
20	20240118	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	55	2	1.55	184688400	51692	18.52	3565	3620	3555	4620	2490	3555	3572.90	3.41	0	-5213	3835	3695	3560	3420	3285	3765	3490	5	1065	100	2480	5	1	5220000	188	1203.33	1.82	12	0.99	3.00	1979.00	4060	20240115	-11.08	2354	20230112	53.36	4060	-11.08	20240115	2830	27.56	20240102	4060	-11.08	20240115	2000	80.50	20230118	1.47	N	436530	100	5 억		177987	N	N	0	N	00	N
21	20240118	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3575	20	2	0.56	80095770	22439	8.04	3565	3620	3555	4620	2490	3555	3569.55	3.41	0	-477	3835	3695	3560	3420	3285	3765	3490	5	1065	100	2480	5	1	5220000	187	1191.67	1.81	12	0.43	3.00	1979.00	4060	20240115	-11.95	2354	20230112	51.87	4060	-11.95	20240115	2830	26.33	20240102	4060	-11.95	20240115	2000	78.75	20230118	1.47	N	436530	100	5 억		177987	N	N	0	N	00	N
22	20240117	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	3555	70	2	2.01	975026960	276973	63.54	3460	3700	3425	4530	2440	3485	3520.18	3.63	0	-11204	3798	3641	3493	3336	3188	3567	3262	5	1045	100	2430	5	1	5220000	186	1185.00	1.80	12	5.31	3.00	1979.00	4060	20240115	-12.44	2354	20230111	51.02	4060	-12.44	20240115	2830	25.62	20240102	4060	-12.44	20240115	2000	77.75	20230118	1.06	N	436530	100	5 억		189424	N	N	0	N	00	N
23	20240117	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	3550	65	2	1.87	947564285	269217	61.76	3460	3700	3425	4530	2440	3485	3519.70	3.63	0	-11204	3798	3641	3493	3336	3188	3567	3262	5	1045	100	2430	5	1	5220000	185	1183.33	1.79	12	5.16	3.00	1979.00	4060	20240115	-12.56	2354	20230111	50.81	4060	-12.56	20240115	2830	25.44	20240102	4060	-12.56	20240115	2000	77.50	20230118	1.06	N	436530	100	5 억		189424	N	N	0	N	00	N
24	20240117	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	3530	45	2	1.29	859853365	244430	56.08	3460	3700	3425	4530	2440	3485	3517.79	3.63	0	-10559	3798	3641	3493	3336	3188	3567	3262	5	1045	100	2430	5	1	5220000	184	1176.67	1.78	12	4.68	3.00	1979.00	4060	20240115	-13.05	2354	20230111	49.96	4060	-13.05	20240115	2830	24.73	20240102	4060	-13.05	20240115	2000	76.50	20230118	1.06	N	436530	100	5 억		189424	N	N	0	N	00	N
25	20240117	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	-35	5	-1.00	770445140	218981	50.24	3460	3700	3425	4530	2440	3485	3518.32	3.63	0	-13845	3798	3641	3493	3336	3188	3567	3262	5	1045	100	2430	5	1	5220000	180	1150.00	1.74	12	4.20	3.00	1979.00	4060	20240115	-15.02	2354	20230111	46.56	4060	-15.02	20240115	2830	21.91	20240102	4060	-15.02	20240115	2000	72.50	20230118	1.06	N	436530	100	5 억		189424	N	N	0	N	00	N
26	20240117	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3445	-40	5	-1.15	681360685	193130	44.31	3460	3700	3440	4530	2440	3485	3527.99	3.63	0	-12033	3798	3641	3493	3336	3188	3567	3262	5	1045	100	2430	5	1	5220000	180	1148.33	1.74	12	3.70	3.00	1979.00	4060	20240115	-15.15	2354	20230111	46.35	4060	-15.15	20240115	2830	21.73	20240102	4060	-15.15	20240115	2000	72.25	20230118	1.06	N	436530	100	5 억		189424	N	N	0	N	00	N
27	20240117	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	3530	45	2	1.29	523151620	147410	33.82	3460	3700	3440	4530	2440	3485	3548.96	3.63	0	-7298	3798	3641	3493	3336	3188	3567	3262	5	1045	100	2430	5	1	5220000	184	1176.67	1.78	12	2.82	3.00	1979.00	4060	20240115	-13.05	2354	20230111	49.96	4060	-13.05	20240115	2830	24.73	20240102	4060	-13.05	20240115	2000	76.50	20230118	1.06	N	436530	100	5 억		189424	N	N	0	N	00	N
28	20240117	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	55	2	1.58	383294945	107540	24.67	3460	3700	3440	4530	2440	3485	3564.21	3.63	0	-3169	3798	3641	3493	3336	3188	3567	3262	5	1045	100	2430	5	1	5220000	185	1180.00	1.79	12	2.06	3.00	1979.00	4060	20240115	-12.81	2354	20230111	50.38	4060	-12.81	20240115	2830	25.09	20240102	4060	-12.81	20240115	2000	77.00	20230118	1.06	N	436530	100	5 억		189424	N	N	0	N	00	N
29	20240117	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	3500	15	2	0.43	54855825	15786	3.62	3460	3505	3440	4530	2440	3485	3474.97	3.63	0	-232	3798	3641	3493	3336	3188	3567	3262	5	1045	100	2430	5	1	5220000	183	1166.67	1.77	12	0.30	3.00	1979.00	4060	20240115	-13.79	2354	20230111	48.68	4060	-13.79	20240115	2830	23.67	20240102	4060	-13.79	20240115	2000	75.00	20230118	1.06	N	436530	100	5 억		189424	N	N	0	N	00	N
30	20240116	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3485	-150	5	-4.13	1505870560	434881	76.15	3630	3650	3345	4725	2545	3635	3462.66	3.90	0	-16971	4245	3940	3755	3450	3265	3847	3357	5	1090	100	2540	5	1	5220000	182	1161.67	1.76	12	8.33	3.00	1979.00	4060	20240115	-14.16	2354	20230111	48.05	4060	-14.16	20240115	2830	23.14	20240102	4060	-14.16	20240115	2000	74.25	20230118	1.02	N	436530	100	5 억		203686	N	N	0	N	00	N
31	20240116	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	3475	-160	5	-4.40	1445491645	417548	73.12	3630	3650	3345	4725	2545	3635	3461.86	3.90	0	-12194	4245	3940	3755	3450	3265	3847	3357	5	1090	100	2540	5	1	5220000	181	1158.33	1.76	12	8.00	3.00	1979.00	4060	20240115	-14.41	2354	20230111	47.62	4060	-14.41	20240115	2830	22.79	20240102	4060	-14.41	20240115	2000	73.75	20230118	1.02	N	436530	100	5 억		203686	N	N	0	N	00	N
32	20240116	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	-240	5	-6.60	1323678980	382121	66.91	3630	3650	3345	4725	2545	3635	3464.03	3.90	0	-13355	4245	3940	3755	3450	3265	3847	3357	5	1090	100	2540	5	1	5220000	177	1131.67	1.72	12	7.32	3.00	1979.00	4060	20240115	-16.38	2354	20230111	44.22	4060	-16.38	20240115	2830	19.96	20240102	4060	-16.38	20240115	2000	69.75	20230118	1.02	N	436530	100	5 억		203686	N	N	0	N	00	N
33	20240116	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	-215	5	-5.91	999100125	286284	50.13	3630	3650	3420	4725	2545	3635	3489.89	3.90	0	-8139	4245	3940	3755	3450	3265	3847	3357	5	1090	100	2540	5	1	5220000	179	1140.00	1.73	12	5.48	3.00	1979.00	4060	20240115	-15.76	2354	20230111	45.28	4060	-15.76	20240115	2830	20.85	20240102	4060	-15.76	20240115	2000	71.00	20230118	1.02	N	436530	100	5 억		203686	N	N	0	N	00	N
34	20240116	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3465	-170	5	-4.68	845570790	241626	42.31	3630	3650	3430	4725	2545	3635	3499.50	3.90	0	-6883	4245	3940	3755	3450	3265	3847	3357	5	1090	100	2540	5	1	5220000	181	1155.00	1.75	12	4.63	3.00	1979.00	4060	20240115	-14.66	2354	20230111	47.20	4060	-14.66	20240115	2830	22.44	20240102	4060	-14.66	20240115	2000	73.25	20230118	1.02	N	436530	100	5 억		203686	N	N	0	N	00	N
35	20240116	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	3475	-160	5	-4.40	799635605	228384	39.99	3630	3650	3430	4725	2545	3635	3501.28	3.90	0	-5117	4245	3940	3755	3450	3265	3847	3357	5	1090	100	2540	5	1	5220000	181	1158.33	1.76	12	4.38	3.00	1979.00	4060	20240115	-14.41	2354	20230111	47.62	4060	-14.41	20240115	2830	22.79	20240102	4060	-14.41	20240115	2000	73.75	20230118	1.02	N	436530	100	5 억		203686	N	N	0	N	00	N
36	20240116	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3455	-180	5	-4.95	698579080	199291	34.90	3630	3650	3430	4725	2545	3635	3505.32	3.90	0	-2042	4245	3940	3755	3450	3265	3847	3357	5	1090	100	2540	5	1	5220000	180	1151.67	1.75	12	3.82	3.00	1979.00	4060	20240115	-14.90	2354	20230111	46.77	4060	-14.90	20240115	2830	22.08	20240102	4060	-14.90	20240115	2000	72.75	20230118	1.02	N	436530	100	5 억		203686	N	N	0	N	00	N
37	20240116	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3570	-65	5	-1.79	266256485	75594	13.24	3630	3650	3430	4725	2545	3635	3522.19	3.90	0	2533	4245	3940	3755	3450	3265	3847	3357	5	1090	100	2540	5	1	5220000	186	1190.00	1.80	12	1.45	3.00	1979.00	4060	20240115	-12.07	2354	20230111	51.66	4060	-12.07	20240115	2830	26.15	20240102	4060	-12.07	20240115	2000	78.50	20230118	1.02	N	436530	100	5 억		203686	N	N	0	N	00	N
38	20240115	161241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3635	-185	5	-4.84	2168645470	570721	98.67	3895	4060	3570	4965	2675	3820	3800.23	3.75	0	2575	4046	3932	3716	3602	3386	3990	3660	5	1145	100	2670	5	1	5220000	190	1211.67	1.84	12	10.93	3.00	1979.00	4060	20240115	-10.47	2354	20230111	54.42	4060	-10.47	20240115	2830	28.45	20240102	4060	-10.47	20240115	2000	81.75	20230118	0.89	N	436530	100	5 억		195692	N	N	0	N	00	N
39	20240115	151241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3620	-200	5	-5.24	2124443440	558555	96.57	3895	4060	3570	4965	2675	3820	3803.46	3.75	0	2583	4046	3932	3716	3602	3386	3990	3660	5	1145	100	2670	5	1	5220000	189	1206.67	1.83	12	10.70	3.00	1979.00	4060	20240115	-10.84	2354	20230111	53.78	4060	-10.84	20240115	2830	27.92	20240102	4060	-10.84	20240115	2000	81.00	20230118	0.89	N	436530	100	5 억		195692	N	N	0	N	00	N
40	20240115	141241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3685	-135	5	-3.53	1704099630	442328	76.47	3895	4060	3620	4965	2675	3820	3852.58	3.75	0	-10650	4046	3932	3716	3602	3386	3990	3660	5	1145	100	2670	5	1	5220000	192	1228.33	1.86	12	8.47	3.00	1979.00	4060	20240115	-9.24	2354	20230111	56.54	4060	-9.24	20240115	2830	30.21	20240102	4060	-9.24	20240115	2000	84.25	20230118	0.89	N	436530	100	5 억		195692	N	N	0	N	00	N
41	20240115	131241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3940	120	2	3.14	1056963215	268702	46.45	3895	4060	3805	4965	2675	3820	3933.65	3.75	0	-1809	4046	3932	3716	3602	3386	3990	3660	5	1145	100	2670	5	1	5220000	206	1313.33	1.99	12	5.15	3.00	1979.00	4060	20240115	-2.96	2354	20230111	67.37	4060	-2.96	20240115	2830	39.22	20240102	4060	-2.96	20240115	2000	97.00	20230118	0.89	N	436530	100	5 억		195692	N	N	0	N	00	N
42	20240115	121241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3930	110	2	2.88	1010139605	256825	44.40	3895	4060	3805	4965	2675	3820	3933.25	3.75	0	-3196	4046	3932	3716	3602	3386	3990	3660	5	1145	100	2670	5	1	5220000	205	1310.00	1.99	12	4.92	3.00	1979.00	4060	20240115	-3.20	2354	20230111	66.95	4060	-3.20	20240115	2830	38.87	20240102	4060	-3.20	20240115	2000	96.50	20230118	0.89	N	436530	100	5 억		195692	N	N	0	N	00	N
43	20240115	111241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3935	115	2	3.01	952622580	242198	41.87	3895	4060	3805	4965	2675	3820	3933.31	3.75	0	-4647	4046	3932	3716	3602	3386	3990	3660	5	1145	100	2670	5	1	5220000	205	1311.67	1.99	12	4.64	3.00	1979.00	4060	20240115	-3.08	2354	20230111	67.16	4060	-3.08	20240115	2830	39.05	20240102	4060	-3.08	20240115	2000	96.75	20230118	0.89	N	436530	100	5 억		195692	N	N	0	N	00	N
44	20240115	101236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3930	110	2	2.88	868670995	220813	38.18	3895	4060	3805	4965	2675	3820	3934.04	3.75	0	-2565	4046	3932	3716	3602	3386	3990	3660	5	1145	100	2670	5	1	5220000	205	1310.00	1.99	12	4.23	3.00	1979.00	4060	20240115	-3.20	2354	20230111	66.95	4060	-3.20	20240115	2830	38.87	20240102	4060	-3.20	20240115	2000	96.50	20230118	0.89	N	436530	100	5 억		195692	N	N	0	N	00	N
45	20240115	091239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3880	60	2	1.57	478509285	120478	20.83	3895	4060	3830	4965	2675	3820	3971.95	3.75	0	6752	4046	3932	3716	3602	3386	3990	3660	5	1145	100	2670	5	1	5220000	203	1293.33	1.96	12	2.31	3.00	1979.00	4060	20240115	-4.43	2354	20230111	64.83	4060	-4.43	20240115	2830	37.10	20240102	4060	-4.43	20240115	2000	94.00	20230118	0.89	N	436530	100	5 억		195692	N	N	0	N	00	N
46	20240112	161249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3820	310	2	8.83	2114162765	572910	136.09	3500	3830	3500	4560	2460	3510	3689.60	3.45	0	9308	3670	3590	3445	3365	3220	3630	3405	5	1050	100	2450	5	1	5220000	199	1273.33	1.93	12	10.98	3.00	1979.00	3830	20240112	-0.26	2348	20230106	62.69	3830	-0.26	20240112	2830	34.98	20240102	3830	-0.26	20240112	2000	91.00	20230112	0.89	N	436530	100	5 억		179948	N	N	0	N	00	N
47	20240112	151238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3790	280	2	7.98	2039292735	553297	131.43	3500	3830	3500	4560	2460	3510	3685.97	3.45	0	8471	3670	3590	3445	3365	3220	3630	3405	5	1050	100	2450	5	1	5220000	198	1263.33	1.92	12	10.60	3.00	1979.00	3830	20240112	-1.04	2348	20230106	61.41	3830	-1.04	20240112	2830	33.92	20240102	3830	-1.04	20240112	2000	89.50	20230112	0.89	N	436530	100	5 억		179948	N	N	0	N	00	N
48	20240112	141236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3730	220	2	6.27	1866193000	507580	120.57	3500	3775	3500	4560	2460	3510	3676.92	3.45	0	1846	3670	3590	3445	3365	3220	3630	3405	5	1050	100	2450	5	1	5220000	195	1243.33	1.88	12	9.72	3.00	1979.00	3775	20240112	-1.19	2348	20230106	58.86	3775	-1.19	20240112	2830	31.80	20240102	3775	-1.19	20240112	2000	86.50	20230112	0.89	N	436530	100	5 억		179948	N	N	0	N	00	N
49	20240112	131230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3720	210	2	5.98	1648210025	449340	106.74	3500	3775	3500	4560	2460	3510	3668.36	3.45	0	-9636	3670	3590	3445	3365	3220	3630	3405	5	1050	100	2450	5	1	5220000	194	1240.00	1.88	12	8.61	3.00	1979.00	3775	20240112	-1.46	2348	20230106	58.43	3775	-1.46	20240112	2830	31.45	20240102	3775	-1.46	20240112	2000	86.00	20230112	0.89	N	436530	100	5 억		179948	N	N	0	N	00	N
50	20240112	121236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3655	145	2	4.13	1473392530	402027	95.50	3500	3775	3500	4560	2460	3510	3665.23	3.45	0	-19393	3670	3590	3445	3365	3220	3630	3405	5	1050	100	2450	5	1	5220000	191	1218.33	1.85	12	7.70	3.00	1979.00	3775	20240112	-3.18	2348	20230106	55.66	3775	-3.18	20240112	2830	29.15	20240102	3775	-3.18	20240112	2000	82.75	20230112	0.89	N	436530	100	5 억		179948	N	N	0	N	00	N
51	20240112	111231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3675	165	2	4.70	1292967630	352788	83.80	3500	3775	3500	4560	2460	3510	3665.36	3.45	0	-26282	3670	3590	3445	3365	3220	3630	3405	5	1050	100	2450	5	1	5220000	192	1225.00	1.86	12	6.76	3.00	1979.00	3775	20240112	-2.65	2348	20230106	56.52	3775	-2.65	20240112	2830	29.86	20240102	3775	-2.65	20240112	2000	83.75	20230112	0.89	N	436530	100	5 억		179948	N	N	0	N	00	N
52	20240112	101230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3725	215	2	6.13	693617540	191019	45.37	3500	3750	3500	4560	2460	3510	3631.67	3.45	0	-10829	3670	3590	3445	3365	3220	3630	3405	5	1050	100	2450	5	1	5220000	194	1241.67	1.88	12	3.66	3.00	1979.00	3750	20240112	-0.67	2348	20230106	58.65	3750	-0.67	20240112	2830	31.63	20240102	3750	-0.67	20240112	2000	86.25	20230112	0.89	N	436530	100	5 억		179948	N	N	0	N	00	N
53	20240112	091234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3580	70	2	1.99	156290490	43411	10.31	3500	3685	3500	4560	2460	3510	3602.00	3.45	0	1755	3670	3590	3445	3365	3220	3630	3405	5	1050	100	2450	5	1	5220000	187	1193.33	1.81	12	0.83	3.00	1979.00	3685	20240112	-2.85	2348	20230106	52.47	3685	-2.85	20240112	2830	26.50	20240102	3685	-2.85	20240112	2000	79.00	20230112	0.89	N	436530	100	5 억		179948	N	N	0	N	00	N
54	20240111	161224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3510	15	2	0.43	1442675245	420985	121.22	3490	3525	3300	4540	2450	3495	3426.87	3.59	0	-14409	3638	3566	3438	3366	3238	3602	3402	5	1045	100	2440	5	1	5220000	183	1170.00	1.77	12	8.06	3.00	1979.00	3525	20240111	-0.43	2348	20230105	49.49	3525	-0.43	20240111	2830	24.03	20240102	3525	-0.43	20240111	2000	75.50	20230111	0.91	N	436530	100	5 억		187403	N	Y	0	N	00	N
55	20240111	151233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3515	20	2	0.57	1408813965	411351	118.45	3490	3515	3300	4540	2450	3495	3424.84	3.59	0	-13010	3638	3566	3438	3366	3238	3602	3402	5	1045	100	2440	5	1	5220000	183	1171.67	1.78	12	7.88	3.00	1979.00	3515	20240111	0.00	2348	20230105	49.70	3515	0.00	20240111	2830	24.20	20240102	3515	0.00	20240111	2000	75.75	20230111	0.91	N	436530	100	5 억		187403	N	N	0	N	00	N
56	20240111	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3490	-5	5	-0.14	1247327785	365230	105.17	3490	3505	3300	4540	2450	3495	3415.18	3.59	0	-16644	3638	3566	3438	3366	3238	3602	3402	5	1045	100	2440	5	1	5220000	182	1163.33	1.76	12	7.00	3.00	1979.00	3510	20240110	-0.57	2348	20230105	48.64	3510	-0.57	20240110	2830	23.32	20240102	3510	-0.57	20240110	2000	74.50	20230111	0.91	N	436530	100	5 억		187403	N	N	0	N	00	N
57	20240111	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3490	-5	5	-0.14	1188717585	348452	100.33	3490	3505	3300	4540	2450	3495	3411.42	3.59	0	-14669	3638	3566	3438	3366	3238	3602	3402	5	1045	100	2440	5	1	5220000	182	1163.33	1.76	12	6.68	3.00	1979.00	3510	20240110	-0.57	2348	20230105	48.64	3510	-0.57	20240110	2830	23.32	20240102	3510	-0.57	20240110	2000	74.50	20230111	0.91	N	436530	100	5 억		187403	N	N	0	N	00	N
58	20240111	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3470	-25	5	-0.72	1106950810	324947	93.57	3490	3505	3300	4540	2450	3495	3406.55	3.59	0	-14666	3638	3566	3438	3366	3238	3602	3402	5	1045	100	2440	5	1	5220000	181	1156.67	1.75	12	6.23	3.00	1979.00	3510	20240110	-1.14	2348	20230105	47.79	3510	-1.14	20240110	2830	22.61	20240102	3510	-1.14	20240110	2000	73.50	20230111	0.91	N	436530	100	5 억		187403	N	N	0	N	00	N
59	20240111	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	-65	5	-1.86	961268670	282868	81.45	3490	3505	3300	4540	2450	3495	3398.29	3.59	0	-13402	3638	3566	3438	3366	3238	3602	3402	5	1045	100	2440	5	1	5220000	179	1143.33	1.73	12	5.42	3.00	1979.00	3510	20240110	-2.28	2348	20230105	46.08	3510	-2.28	20240110	2830	21.20	20240102	3510	-2.28	20240110	2000	71.50	20230111	0.91	N	436530	100	5 억		187403	N	N	0	N	00	N
60	20240111	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3400	-95	5	-2.72	830810355	244728	70.47	3490	3505	3300	4540	2450	3495	3394.82	3.59	0	-9987	3638	3566	3438	3366	3238	3602	3402	5	1045	100	2440	5	1	5220000	177	1133.33	1.72	12	4.69	3.00	1979.00	3510	20240110	-3.13	2348	20230105	44.80	3510	-3.13	20240110	2830	20.14	20240102	3510	-3.13	20240110	2000	70.00	20230111	0.91	N	436530	100	5 억		187403	N	N	0	N	00	N
61	20240111	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3465	-30	5	-0.86	204600065	58822	16.94	3490	3505	3430	4540	2450	3495	3478.28	3.59	0	-13942	3638	3566	3438	3366	3238	3602	3402	5	1045	100	2440	5	1	5220000	181	1155.00	1.75	12	1.13	3.00	1979.00	3510	20240110	-1.28	2348	20230105	47.57	3510	-1.28	20240110	2830	22.44	20240102	3510	-1.28	20240110	2000	73.25	20230111	0.91	N	436530	100	5 억		187403	N	N	0	N	00	N
62	20240110	161222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3495	150	2	4.48	1188525485	346064	147.19	3350	3510	3310	4345	2345	3345	3433.62	3.85	0	-18010	3435	3390	3320	3275	3205	3412	3297	5	1000	100	2340	5	1	5220000	182	1165.00	1.77	12	6.63	3.00	1979.00	3510	20240110	-0.43	2348	20230104	48.85	3510	-0.43	20240110	2830	23.50	20240102	3510	-0.43	20240110	2000	74.75	20230111	1.10	N	436530	100	5 억		200796	N	N	0	N	00	N
63	20240110	151226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3475	130	2	3.89	1096642120	319731	135.99	3350	3510	3310	4345	2345	3345	3429.89	3.85	0	-18534	3435	3390	3320	3275	3205	3412	3297	5	1000	100	2340	5	1	5220000	181	1158.33	1.76	12	6.13	3.00	1979.00	3510	20240110	-1.00	2348	20230104	48.00	3510	-1.00	20240110	2830	22.79	20240102	3510	-1.00	20240110	2000	73.75	20230111	1.10	N	436530	100	5 억		200796	N	N	0	N	00	N
64	20240110	141228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3450	105	2	3.14	816114685	238161	101.30	3350	3510	3310	4345	2345	3345	3426.74	3.85	0	-15229	3435	3390	3320	3275	3205	3412	3297	5	1000	100	2340	5	1	5220000	180	1150.00	1.74	12	4.56	3.00	1979.00	3510	20240110	-1.71	2348	20230104	46.93	3510	-1.71	20240110	2830	21.91	20240102	3510	-1.71	20240110	2000	72.50	20230111	1.10	N	436530	100	5 억		200796	N	N	0	N	00	N
65	20240110	131224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3455	110	2	3.29	683935455	200184	85.15	3350	3490	3310	4345	2345	3345	3416.53	3.85	0	-14295	3435	3390	3320	3275	3205	3412	3297	5	1000	100	2340	5	1	5220000	180	1151.67	1.75	12	3.83	3.00	1979.00	3490	20240110	-1.00	2348	20230104	47.15	3490	-1.00	20240110	2830	22.08	20240102	3490	-1.00	20240110	2000	72.75	20230111	1.10	N	436530	100	5 억		200796	N	N	0	N	00	N
66	20240110	121226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3450	105	2	3.14	645922450	189179	80.47	3350	3490	3310	4345	2345	3345	3414.35	3.85	0	-14253	3435	3390	3320	3275	3205	3412	3297	5	1000	100	2340	5	1	5220000	180	1150.00	1.74	12	3.62	3.00	1979.00	3490	20240110	-1.15	2348	20230104	46.93	3490	-1.15	20240110	2830	21.91	20240102	3490	-1.15	20240110	2000	72.50	20230111	1.10	N	436530	100	5 억		200796	N	N	0	N	00	N
67	20240110	111225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3445	100	2	2.99	608846775	178413	75.89	3350	3490	3310	4345	2345	3345	3412.57	3.85	0	-13179	3435	3390	3320	3275	3205	3412	3297	5	1000	100	2340	5	1	5220000	180	1148.33	1.74	12	3.42	3.00	1979.00	3490	20240110	-1.29	2348	20230104	46.72	3490	-1.29	20240110	2830	21.73	20240102	3490	-1.29	20240110	2000	72.25	20230111	1.10	N	436530	100	5 억		200796	N	N	0	N	00	N
68	20240110	101223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3460	115	2	3.44	490355345	144030	61.26	3350	3490	3310	4345	2345	3345	3404.54	3.85	0	-13988	3435	3390	3320	3275	3205	3412	3297	5	1000	100	2340	5	1	5220000	181	1153.33	1.75	12	2.76	3.00	1979.00	3490	20240110	-0.86	2348	20230104	47.36	3490	-0.86	20240110	2830	22.26	20240102	3490	-0.86	20240110	2000	73.00	20230111	1.10	N	436530	100	5 억		200796	N	N	0	N	00	N
69	20240110	091223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3315	-30	5	-0.90	77794795	23293	9.91	3350	3380	3310	4345	2345	3345	3339.84	3.85	0	-4865	3435	3390	3320	3275	3205	3412	3297	5	1000	100	2340	5	1	5220000	173	1105.00	1.68	12	0.45	3.00	1979.00	3380	20240110	-1.92	2348	20230104	41.18	3380	-1.92	20240110	2830	17.14	20240102	3380	-1.92	20240110	2000	65.75	20230111	1.10	N	436530	100	5 억		200796	N	N	0	N	00	N
70	20240109	161220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3345	95	2	2.92	769095935	232308	56.94	3290	3365	3250	4225	2275	3250	3310.63	3.94	0	-4814	3420	3335	3190	3105	2960	3377	3147	5	975	100	2270	5	1	5220000	175	1115.00	1.69	12	4.45	3.00	1979.00	3365	20240109	-0.59	2343	20230103	42.77	3365	-0.59	20240109	2830	18.20	20240102	3365	-0.59	20240109	2000	67.25	20230111	1.09	N	436530	100	5 억		205610	N	N	0	N	00	N
71	20240109	151222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3350	100	2	3.08	739154160	223352	54.74	3290	3365	3250	4225	2275	3250	3309.37	3.94	0	-4814	3420	3335	3190	3105	2960	3377	3147	5	975	100	2270	5	1	5220000	175	1116.67	1.69	12	4.28	3.00	1979.00	3365	20240109	-0.45	2343	20230103	42.98	3365	-0.45	20240109	2830	18.37	20240102	3365	-0.45	20240109	2000	67.50	20230111	1.09	N	436530	100	5 억		205610	N	N	0	N	00	N
72	20240109	141222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3310	60	2	1.85	592907605	179557	44.01	3290	3340	3250	4225	2275	3250	3302.06	3.94	0	-4864	3420	3335	3190	3105	2960	3377	3147	5	975	100	2270	5	1	5220000	173	1103.33	1.67	12	3.44	3.00	1979.00	3340	20240109	-0.90	2343	20230103	41.27	3340	-0.90	20240109	2830	16.96	20240102	3340	-0.90	20240109	2000	65.50	20230111	1.09	N	436530	100	5 억		205610	N	N	0	N	00	N
73	20240109	131221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3285	35	2	1.08	534953225	161997	39.71	3290	3340	3250	4225	2275	3250	3302.24	3.94	0	-4754	3420	3335	3190	3105	2960	3377	3147	5	975	100	2270	5	1	5220000	171	1095.00	1.66	12	3.10	3.00	1979.00	3340	20240109	-1.65	2343	20230103	40.20	3340	-1.65	20240109	2830	16.08	20240102	3340	-1.65	20240109	2000	64.25	20230111	1.09	N	436530	100	5 억		205610	N	N	0	N	00	N
74	20240109	121232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3300	50	2	1.54	498483070	150907	36.99	3290	3340	3250	4225	2275	3250	3303.25	3.94	0	-4338	3420	3335	3190	3105	2960	3377	3147	5	975	100	2270	5	1	5220000	172	1100.00	1.67	12	2.89	3.00	1979.00	3340	20240109	-1.20	2343	20230103	40.85	3340	-1.20	20240109	2830	16.61	20240102	3340	-1.20	20240109	2000	65.00	20230111	1.09	N	436530	100	5 억		205610	N	N	0	N	00	N
75	20240109	111225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3295	45	2	1.38	426259095	129013	31.62	3290	3340	3250	4225	2275	3250	3304.00	3.94	0	-2958	3420	3335	3190	3105	2960	3377	3147	5	975	100	2270	5	1	5220000	172	1098.33	1.66	12	2.47	3.00	1979.00	3340	20240109	-1.35	2343	20230103	40.63	3340	-1.35	20240109	2830	16.43	20240102	3340	-1.35	20240109	2000	64.75	20230111	1.09	N	436530	100	5 억		205610	N	N	0	N	00	N
76	20240109	101222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3305	55	2	1.69	301495635	91080	22.32	3290	3340	3250	4225	2275	3250	3310.23	3.94	0	6636	3420	3335	3190	3105	2960	3377	3147	5	975	100	2270	5	1	5220000	173	1101.67	1.67	12	1.74	3.00	1979.00	3340	20240109	-1.05	2343	20230103	41.06	3340	-1.05	20240109	2830	16.78	20240102	3340	-1.05	20240109	2000	65.25	20230111	1.09	N	436530	100	5 억		205610	N	N	0	N	00	N
77	20240109	091222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3315	65	2	2.00	87418520	26566	6.51	3290	3315	3250	4225	2275	3250	3290.62	3.94	0	1235	3420	3335	3190	3105	2960	3377	3147	5	975	100	2270	5	1	5220000	173	1105.00	1.68	12	0.51	3.00	1979.00	3315	20240109	0.00	2343	20230103	41.49	3315	0.00	20240109	2830	17.14	20240102	3315	0.00	20240109	2000	65.75	20230111	1.09	N	436530	100	5 억		205610	N	N	0	N	00	N
78	20240108	161219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3250	185	2	6.04	1297431295	407531	181.14	3060	3275	3045	3980	2150	3065	3182.69	3.36	0	30388	3128	3096	3063	3031	2998	3080	3015	5	915	100	2140	5	1	5220000	170	1083.33	1.64	12	7.81	3.00	1979.00	3275	20240108	-0.76	2337	20230102	39.07	3275	-0.76	20240108	2830	14.84	20240102	3275	-0.76	20240108	2000	62.50	20230111	1.19	N	436530	100	5 억		175222	N	N	0	N	00	N
79	20240108	151221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3250	185	2	6.04	1238960690	389539	173.14	3060	3275	3045	3980	2150	3065	3180.58	3.36	0	30108	3128	3096	3063	3031	2998	3080	3015	5	915	100	2140	5	1	5220000	170	1083.33	1.64	12	7.46	3.00	1979.00	3275	20240108	-0.76	2337	20230102	39.07	3275	-0.76	20240108	2830	14.84	20240102	3275	-0.76	20240108	2000	62.50	20230111	1.19	N	436530	100	5 억		175222	N	N	0	N	00	N
80	20240108	141220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3225	160	2	5.22	1091904160	344067	152.93	3060	3275	3045	3980	2150	3065	3173.52	3.36	0	20031	3128	3096	3063	3031	2998	3080	3015	5	915	100	2140	5	1	5220000	168	1075.00	1.63	12	6.59	3.00	1979.00	3275	20240108	-1.53	2337	20230102	38.00	3275	-1.53	20240108	2830	13.96	20240102	3275	-1.53	20240108	2000	61.25	20230111	1.19	N	436530	100	5 억		175222	N	N	0	N	00	N
81	20240108	131220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3215	150	2	4.89	835676605	265069	117.82	3060	3225	3045	3980	2150	3065	3152.68	3.36	0	19729	3128	3096	3063	3031	2998	3080	3015	5	915	100	2140	5	1	5220000	168	1071.67	1.62	12	5.08	3.00	1979.00	3225	20240108	-0.31	2337	20230102	37.57	3225	-0.31	20240108	2830	13.60	20240102	3225	-0.31	20240108	2000	60.75	20230111	1.19	N	436530	100	5 억		175222	N	N	0	N	00	N
82	20240108	121220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3205	140	2	4.57	803712640	255108	113.39	3060	3225	3045	3980	2150	3065	3150.48	3.36	0	18715	3128	3096	3063	3031	2998	3080	3015	5	915	100	2140	5	1	5220000	167	1068.33	1.62	12	4.89	3.00	1979.00	3225	20240108	-0.62	2337	20230102	37.14	3225	-0.62	20240108	2830	13.25	20240102	3225	-0.62	20240108	2000	60.25	20230111	1.19	N	436530	100	5 억		175222	N	N	0	N	00	N
83	20240108	111221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3195	130	2	4.24	677672250	215806	95.92	3060	3220	3045	3980	2150	3065	3140.19	3.36	0	12811	3128	3096	3063	3031	2998	3080	3015	5	915	100	2140	5	1	5220000	167	1065.00	1.61	12	4.13	3.00	1979.00	3220	20240108	-0.78	2337	20230102	36.71	3220	-0.78	20240108	2830	12.90	20240102	3220	-0.78	20240108	2000	59.75	20230111	1.19	N	436530	100	5 억		175222	N	N	0	N	00	N
84	20240108	101221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3160	95	2	3.10	394738170	126163	56.08	3060	3175	3045	3980	2150	3065	3128.80	3.36	0	16017	3128	3096	3063	3031	2998	3080	3015	5	915	100	2140	5	1	5220000	165	1053.33	1.60	12	2.42	3.00	1979.00	3175	20240108	-0.47	2337	20230102	35.22	3175	-0.47	20240108	2830	11.66	20240102	3175	-0.47	20240108	2000	58.00	20230111	1.19	N	436530	100	5 억		175222	N	N	0	N	00	N
85	20240108	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	25	2	0.82	41358185	13471	5.99	3060	3090	3045	3980	2150	3065	3070.16	3.36	0	-1941	3128	3096	3063	3031	2998	3080	3015	5	915	100	2140	5	1	5220000	161	1030.00	1.56	12	0.26	3.00	1979.00	3095	20240105	-0.16	2337	20230102	32.22	3095	-0.16	20240105	2830	9.19	20240102	3095	-0.16	20240105	2000	54.50	20230111	1.19	N	436530	100	5 억		175222	N	N	0	N	00	N
86	20240105	161218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3065	5	2	0.16	679837015	222487	62.80	3070	3095	3030	3975	2145	3060	3055.63	3.45	0	-5066	3203	3131	3008	2936	2813	3167	2972	5	915	100	2140	5	1	5220000	160	1021.67	1.55	12	4.26	3.00	1979.00	3095	20240105	-0.97	2337	20221229	31.15	3095	-0.97	20240105	2830	8.30	20240102	3095	-0.97	20240105	1995	53.63	20230105	1.20	N	436530	100	5 억		180288	N	N	0	N	00	N
87	20240105	151220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3050	-10	5	-0.33	661573635	216495	61.11	3070	3095	3030	3975	2145	3060	3055.84	3.45	0	-5066	3203	3131	3008	2936	2813	3167	2972	5	915	100	2140	5	1	5220000	159	1016.67	1.54	12	4.15	3.00	1979.00	3095	20240105	-1.45	2337	20221229	30.51	3095	-1.45	20240105	2830	7.77	20240102	3095	-1.45	20240105	1995	52.88	20230105	1.20	N	436530	100	5 억		180288	N	N	0	N	00	N
88	20240105	141216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3045	-15	5	-0.49	600053695	196281	55.40	3070	3095	3030	3975	2145	3060	3057.12	3.45	0	-4655	3203	3131	3008	2936	2813	3167	2972	5	915	100	2140	5	1	5220000	159	1015.00	1.54	12	3.76	3.00	1979.00	3095	20240105	-1.62	2337	20221229	30.30	3095	-1.62	20240105	2830	7.60	20240102	3095	-1.62	20240105	1995	52.63	20230105	1.20	N	436530	100	5 억		180288	N	N	0	N	00	N
89	20240105	131218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3050	-10	5	-0.33	492266525	160993	45.44	3070	3095	3030	3975	2145	3060	3057.69	3.45	0	-3712	3203	3131	3008	2936	2813	3167	2972	5	915	100	2140	5	1	5220000	159	1016.67	1.54	12	3.08	3.00	1979.00	3095	20240105	-1.45	2337	20221229	30.51	3095	-1.45	20240105	2830	7.77	20240102	3095	-1.45	20240105	1995	52.88	20230105	1.20	N	436530	100	5 억		180288	N	N	0	N	00	N
90	20240105	121219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3035	-25	5	-0.82	436729675	142729	40.29	3070	3095	3030	3975	2145	3060	3059.85	3.45	0	-2115	3203	3131	3008	2936	2813	3167	2972	5	915	100	2140	5	1	5220000	158	1011.67	1.53	12	2.73	3.00	1979.00	3095	20240105	-1.94	2337	20221229	29.87	3095	-1.94	20240105	2830	7.24	20240102	3095	-1.94	20240105	1995	52.13	20230105	1.20	N	436530	100	5 억		180288	N	N	0	N	00	N
91	20240105	111216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3045	-15	5	-0.49	380633925	124272	35.08	3070	3095	3030	3975	2145	3060	3062.91	3.45	0	-1687	3203	3131	3008	2936	2813	3167	2972	5	915	100	2140	5	1	5220000	159	1015.00	1.54	12	2.38	3.00	1979.00	3095	20240105	-1.62	2337	20221229	30.30	3095	-1.62	20240105	2830	7.60	20240102	3095	-1.62	20240105	1995	52.63	20230105	1.20	N	436530	100	5 억		180288	N	N	0	N	00	N
92	20240105	101219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3040	-20	5	-0.65	316362285	103152	29.12	3070	3095	3030	3975	2145	3060	3066.95	3.45	0	-637	3203	3131	3008	2936	2813	3167	2972	5	915	100	2140	5	1	5220000	159	1013.33	1.54	12	1.98	3.00	1979.00	3095	20240105	-1.78	2337	20221229	30.08	3095	-1.78	20240105	2830	7.42	20240102	3095	-1.78	20240105	1995	52.38	20230105	1.20	N	436530	100	5 억		180288	N	N	0	N	00	N
93	20240105	091215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3060	0	3	0.00	119949920	39099	11.04	3070	3090	3060	3975	2145	3060	3067.85	3.45	0	5118	3203	3131	3008	2936	2813	3167	2972	5	915	100	2140	5	1	5220000	160	1020.00	1.55	12	0.75	3.00	1979.00	3090	20240105	-0.97	2337	20221229	30.94	3090	-0.97	20240105	2830	8.13	20240102	3090	-0.97	20240105	1995	53.38	20230105	1.20	N	436530	100	5 억		180288	N	N	0	N	00	N
94	20240104	161213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3060	175	2	6.07	1059471900	349397	159.32	2900	3080	2885	3750	2020	2885	3032.26	2.82	0	32330	2958	2921	2903	2866	2848	2912	2857	5	865	100	2010	5	1	5220000	160	1020.00	1.55	12	6.69	3.00	1979.00	3080	20240104	-0.65	2337	20221228	30.94	3080	-0.65	20240104	2830	8.13	20240102	3080	-0.65	20240104	1995	53.38	20230104	1.18	N	436530	100	5 억		147458	N	N	0	N	00	N
95	20240104	151215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3050	165	2	5.72	1029308330	339539	154.83	2900	3080	2885	3750	2020	2885	3031.49	2.82	0	32263	2958	2921	2903	2866	2848	2912	2857	5	865	100	2010	5	1	5220000	159	1016.67	1.54	12	6.50	3.00	1979.00	3080	20240104	-0.97	2337	20221228	30.51	3080	-0.97	20240104	2830	7.77	20240102	3080	-0.97	20240104	1995	52.88	20230104	1.18	N	436530	100	5 억		147458	N	N	0	N	00	N
96	20240104	141215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3050	165	2	5.72	962873085	317721	144.88	2900	3080	2885	3750	2020	2885	3030.56	2.82	0	30608	2958	2921	2903	2866	2848	2912	2857	5	865	100	2010	5	1	5220000	159	1016.67	1.54	12	6.09	3.00	1979.00	3080	20240104	-0.97	2337	20221228	30.51	3080	-0.97	20240104	2830	7.77	20240102	3080	-0.97	20240104	1995	52.88	20230104	1.18	N	436530	100	5 억		147458	N	N	0	N	00	N
97	20240104	131215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3055	170	2	5.89	834415165	275561	125.65	2900	3080	2885	3750	2020	2885	3028.06	2.82	0	30216	2958	2921	2903	2866	2848	2912	2857	5	865	100	2010	5	1	5220000	159	1018.33	1.54	12	5.28	3.00	1979.00	3080	20240104	-0.81	2337	20221228	30.72	3080	-0.81	20240104	2830	7.95	20240102	3080	-0.81	20240104	1995	53.13	20230104	1.18	N	436530	100	5 억		147458	N	N	0	N	00	N
98	20240104	121211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3035	150	2	5.20	718499005	237641	108.36	2900	3080	2885	3750	2020	2885	3023.46	2.82	0	29730	2958	2921	2903	2866	2848	2912	2857	5	865	100	2010	5	1	5220000	158	1011.67	1.53	12	4.55	3.00	1979.00	3080	20240104	-1.46	2337	20221228	29.87	3080	-1.46	20240104	2830	7.24	20240102	3080	-1.46	20240104	1995	52.13	20230104	1.18	N	436530	100	5 억		147458	N	N	0	N	00	N
99	20240104	111211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3025	140	2	4.85	668894905	221253	100.89	2900	3080	2885	3750	2020	2885	3023.21	2.82	0	29609	2958	2921	2903	2866	2848	2912	2857	5	865	100	2010	5	1	5220000	158	1008.33	1.53	12	4.24	3.00	1979.00	3080	20240104	-1.79	2337	20221228	29.44	3080	-1.79	20240104	2830	6.89	20240102	3080	-1.79	20240104	1995	51.63	20230104	1.18	N	436530	100	5 억		147458	N	N	0	N	00	N
100	20240104	101210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3065	180	2	6.24	508127830	168450	76.81	2900	3080	2885	3750	2020	2885	3016.49	2.82	0	32452	2958	2921	2903	2866	2848	2912	2857	5	865	100	2010	5	1	5220000	160	1021.67	1.55	12	3.23	3.00	1979.00	3080	20240104	-0.49	2337	20221228	31.15	3080	-0.49	20240104	2830	8.30	20240102	3080	-0.49	20240104	1995	53.63	20230104	1.18	N	436530	100	5 억		147458	N	N	0	N	00	N
101	20240104	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	35	2	1.21	8172320	2818	1.28	2900	2920	2885	3750	2020	2885	2900.04	2.82	0	-82	2958	2921	2903	2866	2848	2912	2857	5	865	100	2010	5	1	5220000	152	973.33	1.48	12	0.05	3.00	1979.00	2945	20231227	-0.85	2337	20221228	24.95	2940	-0.68	20240103	2830	3.18	20240102	2945	-0.85	20231227	1995	46.37	20230104	1.18	N	436530	100	5 억		147458	N	N	0	N	00	N
102	20240103	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	-30	5	-1.03	636802445	218955	120.04	2885	2940	2885	3785	2045	2915	2908.81	2.79	0	-35332	2998	2956	2893	2851	2788	2967	2862	5	870	100	2040	5	1	5220000	151	961.67	1.46	12	4.19	3.00	1979.00	2945	20231227	-2.04	2331	20221227	23.77	2940	-1.87	20240103	2830	1.94	20240102	2945	-2.04	20231227	1990	44.97	20230103	0.99	N	436530	100	5 억		145607	N	N	0	N	00	N
103	20240103	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	-30	5	-1.03	584783410	200931	110.15	2885	2940	2885	3785	2045	2915	2910.37	2.79	0	-34552	2998	2956	2893	2851	2788	2967	2862	5	870	100	2040	5	1	5220000	151	961.67	1.46	12	3.85	3.00	1979.00	2945	20231227	-2.04	2331	20221227	23.77	2940	-1.87	20240103	2830	1.94	20240102	2945	-2.04	20231227	1990	44.97	20230103	0.99	N	436530	100	5 억		145607	N	N	0	N	00	N
104	20240103	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	-15	5	-0.51	418570220	143494	78.67	2885	2940	2885	3785	2045	2915	2916.99	2.79	0	276	2998	2956	2893	2851	2788	2967	2862	5	870	100	2040	5	1	5220000	151	966.67	1.47	12	2.75	3.00	1979.00	2945	20231227	-1.53	2331	20221227	24.41	2940	-1.36	20240103	2830	2.47	20240102	2945	-1.53	20231227	1990	45.73	20230103	0.99	N	436530	100	5 억		145607	N	N	0	N	00	N
105	20240103	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2905	-10	5	-0.34	347679920	119105	65.30	2885	2940	2885	3785	2045	2915	2919.11	2.79	0	3080	2998	2956	2893	2851	2788	2967	2862	5	870	100	2040	5	1	5220000	152	968.33	1.47	12	2.28	3.00	1979.00	2945	20231227	-1.36	2331	20221227	24.62	2940	-1.19	20240103	2830	2.65	20240102	2945	-1.36	20231227	1990	45.98	20230103	0.99	N	436530	100	5 억		145607	N	N	0	N	00	N
106	20240103	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-5	5	-0.17	302279305	103492	56.74	2885	2940	2885	3785	2045	2915	2920.80	2.79	0	4132	2998	2956	2893	2851	2788	2967	2862	5	870	100	2040	5	1	5220000	152	970.00	1.47	12	1.98	3.00	1979.00	2945	20231227	-1.19	2331	20221227	24.84	2940	-1.02	20240103	2830	2.83	20240102	2945	-1.19	20231227	1990	46.23	20230103	0.99	N	436530	100	5 억		145607	N	N	0	N	00	N
107	20240103	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	5	2	0.17	244661755	83714	45.89	2885	2940	2885	3785	2045	2915	2922.59	2.79	0	5312	2998	2956	2893	2851	2788	2967	2862	5	870	100	2040	5	1	5220000	152	973.33	1.48	12	1.60	3.00	1979.00	2945	20231227	-0.85	2331	20221227	25.27	2940	-0.68	20240103	2830	3.18	20240102	2945	-0.85	20231227	1990	46.73	20230103	0.99	N	436530	100	5 억		145607	N	N	0	N	00	N
108	20240103	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	20	2	0.69	191813305	65639	35.98	2885	2940	2885	3785	2045	2915	2922.25	2.79	0	6927	2998	2956	2893	2851	2788	2967	2862	5	870	100	2040	5	1	5220000	153	978.33	1.48	12	1.26	3.00	1979.00	2945	20231227	-0.34	2331	20221227	25.91	2940	-0.17	20240103	2830	3.71	20240102	2945	-0.34	20231227	1990	47.49	20230103	0.99	N	436530	100	5 억		145607	N	N	0	N	00	N
109	20240103	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	5	2	0.17	32971110	11348	6.22	2885	2930	2885	3785	2045	2915	2905.43	2.79	0	3671	2998	2956	2893	2851	2788	2967	2862	5	870	100	2040	5	1	5220000	152	973.33	1.48	12	0.22	3.00	1979.00	2945	20231227	-0.85	2331	20221227	25.27	2935	-0.51	20240102	2830	3.18	20240102	2945	-0.85	20231227	1990	46.73	20230103	0.99	N	436530	100	5 억		145607	N	N	0	N	00	N
110	20240102	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2915	5	2	0.17	525767475	182400	74.32	2915	2935	2830	3780	2040	2910	2882.50	2.76	0	1590	2976	2942	2901	2867	2826	2960	2885	5	870	100	2030	5	1	5220000	152	971.67	1.47	12	3.49	3.00	1979.00	2945	20231227	-1.02	2331	20221227	25.05	2935	-0.68	20240102	2830	3.00	20240102	2945	-1.02	20231227	1985	46.85	20230102	1.19	N	436530	100	5 억		144017	N	N	0	N	00	N
111	20240102	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	-10	5	-0.34	509234305	176727	72.00	2915	2935	2830	3780	2040	2910	2881.47	2.76	0	1627	2976	2942	2901	2867	2826	2960	2885	5	870	100	2030	5	1	5220000	151	966.67	1.47	12	3.39	3.00	1979.00	2945	20231227	-1.53	2331	20221227	24.41	2935	-1.19	20240102	2830	2.47	20240102	2945	-1.53	20231227	1985	46.10	20230102	1.19	N	436530	100	5 억		144017	N	N	0	N	00	N
112	20240102	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	-35	5	-1.20	426369125	147877	60.25	2915	2935	2830	3780	2040	2910	2883.27	2.76	0	-3941	2976	2942	2901	2867	2826	2960	2885	5	870	100	2030	5	1	5220000	150	958.33	1.45	12	2.83	3.00	1979.00	2945	20231227	-2.38	2331	20221227	23.34	2935	-2.04	20240102	2830	1.59	20240102	2945	-2.38	20231227	1985	44.84	20230102	1.19	N	436530	100	5 억		144017	N	N	0	N	00	N
113	20240102	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	-35	5	-1.20	374031920	129686	52.84	2915	2935	2830	3780	2040	2910	2884.13	2.76	0	-3999	2976	2942	2901	2867	2826	2960	2885	5	870	100	2030	5	1	5220000	150	958.33	1.45	12	2.48	3.00	1979.00	2945	20231227	-2.38	2331	20221227	23.34	2935	-2.04	20240102	2830	1.59	20240102	2945	-2.38	20231227	1985	44.84	20230102	1.19	N	436530	100	5 억		144017	N	N	0	N	00	N
114	20240102	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	-25	5	-0.86	277282260	96027	39.12	2915	2935	2830	3780	2040	2910	2887.54	2.76	0	-1082	2976	2942	2901	2867	2826	2960	2885	5	870	100	2030	5	1	5220000	151	961.67	1.46	12	1.84	3.00	1979.00	2945	20231227	-2.04	2331	20221227	23.77	2935	-1.70	20240102	2830	1.94	20240102	2945	-2.04	20231227	1985	45.34	20230102	1.19	N	436530	100	5 억		144017	N	N	0	N	00	N
115	20240102	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2915	5	2	0.17	177135960	61415	25.02	2915	2935	2830	3780	2040	2910	2884.25	2.76	0	774	2976	2942	2901	2867	2826	2960	2885	5	870	100	2030	5	1	5220000	152	971.67	1.47	12	1.18	3.00	1979.00	2945	20231227	-1.02	2331	20221227	25.05	2935	-0.68	20240102	2830	3.00	20240102	2945	-1.02	20231227	1985	46.85	20230102	1.19	N	436530	100	5 억		144017	N	N	0	N	00	N
116	20240102	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	-10	5	-0.34	16972735	5835	2.38	2915	2935	2900	3780	2040	2910	2908.78	2.76	0	-123	2976	2942	2901	2867	2826	2960	2885	5	870	100	2030	5	1	5220000	151	966.67	1.47	12	0.11	3.00	1979.00	2945	20231227	-1.53	2331	20221227	24.41	2935	-1.19	20240102	2900	0.00	20240102	2945	-1.53	20231227	1985	46.10	20230102	1.19	N	436530	100	5 억		144017	N	N	0	N	00	N
117	20240102	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	0	3	0.00	0	0	0.00	0	0	0	3780	2040	2910	0.00	2.76	0	0	2976	2942	2901	2867	2826	2960	2885	5	870	100	2030	5	1	5220000	152	970.00	1.47	12	0.00	3.00	1979.00	2945	20231227	-1.19	2331	20221227	24.84	0	0.00	0	0	0.00	0	2945	-1.19	20231227	1985	46.60	20230102	1.19	N	436530	100	5 억		144017	N	N	0	N	00	N