KissMeData/211050/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	120949	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18710	460	2	2.52	232924790	12536	64.13	18110	18980	17960	23700	12780	18250	18580.47	1.21	0	3470	19130	18690	18250	17810	17370	18470	17590	51	5450	500	12770	10	1	10275960	1923	9.12	2.62	12	0.12	2052.00	7144.00	18980	20240123	-1.42	6800	20230130	175.15	18980	-1.42	20240123	15260	22.61	20240102	18980	-1.42	20240123	6800	175.15	20230130	1.33	N	211050	500	51 억		123886	N	N	0	N	00	N
3	20240123	110945	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18700	450	2	2.47	169407060	9141	46.76	18110	18980	17960	23700	12780	18250	18532.66	1.21	0	807	19130	18690	18250	17810	17370	18470	17590	51	5450	500	12770	10	1	10275960	1922	9.11	2.62	12	0.09	2052.00	7144.00	18980	20240123	-1.48	6800	20230130	175.00	18980	-1.48	20240123	15260	22.54	20240102	18980	-1.48	20240123	6800	175.00	20230130	1.33	N	211050	500	51 억		123886	N	N	0	N	00	N
4	20240123	100945	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18400	150	2	0.82	111872580	6064	31.02	18110	18980	17960	23700	12780	18250	18448.64	1.21	0	57	19130	18690	18250	17810	17370	18470	17590	51	5450	500	12770	10	1	10275960	1891	8.97	2.58	12	0.06	2052.00	7144.00	18980	20240123	-3.06	6800	20230130	170.59	18980	-3.06	20240123	15260	20.58	20240102	18980	-3.06	20240123	6800	170.59	20230130	1.33	N	211050	500	51 억		123886	N	N	0	N	00	N
5	20240123	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	18130	-120	5	-0.66	8402760	463	2.37	18110	18250	18000	23700	12780	18250	18148.51	1.21	0	-82	19130	18690	18250	17810	17370	18470	17590	51	5450	500	12770	10	1	10275960	1863	8.84	2.54	12	0.00	2052.00	7144.00	18800	20240119	-3.56	6800	20230130	166.62	18800	-3.56	20240119	15260	18.81	20240102	18800	-3.56	20240119	6800	166.62	20230130	1.33	N	211050	500	51 억		123886	N	N	0	N	00	N
6	20240119	160939	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18150	150	2	0.83	785177760	42713	330.90	18000	18800	17870	23400	12600	18000	18382.64	1.15	0	5551	18846	18422	17876	17452	16906	18635	17665	51	5400	500	12600	10	1	10275960	1865	8.85	2.54	12	0.42	2052.00	7144.00	18800	20240119	-3.46	6800	20230130	166.91	18800	-3.46	20240119	15260	18.94	20240102	18800	-3.46	20240119	6800	166.91	20230130	1.27	N	211050	500	51 억		118661	N	N	0	N	00	N
7	20240119	150942	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18190	190	2	1.06	733646900	39862	308.82	18000	18800	17870	23400	12600	18000	18404.67	1.15	0	4340	18846	18422	17876	17452	16906	18635	17665	51	5400	500	12600	10	1	10275960	1869	8.86	2.55	12	0.39	2052.00	7144.00	18800	20240119	-3.24	6800	20230130	167.50	18800	-3.24	20240119	15260	19.20	20240102	18800	-3.24	20240119	6800	167.50	20230130	1.27	N	211050	500	51 억		118661	N	N	0	N	00	N
8	20240119	140940	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18370	370	2	2.06	450465030	24406	189.08	18000	18800	17870	23400	12600	18000	18457.14	1.15	0	1702	18846	18422	17876	17452	16906	18635	17665	51	5400	500	12600	10	1	10275960	1888	8.95	2.57	12	0.24	2052.00	7144.00	18800	20240119	-2.29	6800	20230130	170.15	18800	-2.29	20240119	15260	20.38	20240102	18800	-2.29	20240119	6800	170.15	20230130	1.27	N	211050	500	51 억		118661	N	N	0	N	00	N
9	20240119	130941	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18280	280	2	1.56	371745780	20156	156.15	18000	18800	17870	23400	12600	18000	18443.43	1.15	0	1205	18846	18422	17876	17452	16906	18635	17665	51	5400	500	12600	10	1	10275960	1878	8.91	2.56	12	0.20	2052.00	7144.00	18800	20240119	-2.77	6800	20230130	168.82	18800	-2.77	20240119	15260	19.79	20240102	18800	-2.77	20240119	6800	168.82	20230130	1.27	N	211050	500	51 억		118661	N	N	0	N	00	N
10	20240119	120944	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18330	330	2	1.83	237128210	12800	99.16	18000	18800	17870	23400	12600	18000	18525.64	1.15	0	1526	18846	18422	17876	17452	16906	18635	17665	51	5400	500	12600	10	1	10275960	1884	8.93	2.57	12	0.12	2052.00	7144.00	18800	20240119	-2.50	6800	20230130	169.56	18800	-2.50	20240119	15260	20.12	20240102	18800	-2.50	20240119	6800	169.56	20230130	1.27	N	211050	500	51 억		118661	N	N	0	N	00	N
11	20240119	110942	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18370	370	2	2.06	221944340	11973	92.76	18000	18800	17870	23400	12600	18000	18537.07	1.15	0	1489	18846	18422	17876	17452	16906	18635	17665	51	5400	500	12600	10	1	10275960	1888	8.95	2.57	12	0.12	2052.00	7144.00	18800	20240119	-2.29	6800	20230130	170.15	18800	-2.29	20240119	15260	20.38	20240102	18800	-2.29	20240119	6800	170.15	20230130	1.27	N	211050	500	51 억		118661	N	N	0	N	00	N
12	20240119	100947	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18400	400	2	2.22	139542030	7548	58.48	18000	18700	17870	23400	12600	18000	18487.29	1.15	0	1908	18846	18422	17876	17452	16906	18635	17665	51	5400	500	12600	10	1	10275960	1891	8.97	2.58	12	0.07	2052.00	7144.00	18700	20240119	-1.60	6800	20230130	170.59	18700	-1.60	20240119	15260	20.58	20240102	18700	-1.60	20240119	6800	170.59	20230130	1.27	N	211050	500	51 억		118661	N	N	0	N	00	N
13	20240119	090941	57	100.00	KOSDAQ		금융	N	N	N	N		N	18280	280	2	1.56	15918900	873	6.76	18000	18390	17870	23400	12600	18000	18234.71	1.15	0	170	18846	18422	17876	17452	16906	18635	17665	51	5400	500	12600	10	1	10275960	1878	8.91	2.56	12	0.01	2052.00	7144.00	18590	20231221	-1.67	6800	20230130	168.82	18390	-0.60	20240119	15260	19.79	20240102	18590	-1.67	20231221	6800	168.82	20230130	1.27	N	211050	500	51 억		118661	N	N	0	N	00	N
14	20240118	160938	57	100.00	KOSDAQ		금융	N	N	N	N		N	18000	460	2	2.62	230801120	12908	55.33	17540	18300	17330	22800	12280	17540	17880.46	1.16	0	-1133	18313	17926	17613	17226	16913	17770	17070	51	5260	500	12270	10	1	10275960	1850	8.77	2.52	12	0.13	2052.00	7144.00	18590	20231221	-3.17	6620	20230112	171.90	18300	-1.64	20240118	15260	17.96	20240102	18590	-3.17	20231221	6800	164.71	20230130	1.27	N	211050	500	51 억		118765	N	N	0	N	00	N
15	20240118	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	17890	350	2	2.00	221055240	12366	53.01	17540	18300	17330	22800	12280	17540	17876.05	1.16	0	-1130	18313	17926	17613	17226	16913	17770	17070	51	5260	500	12270	10	1	10275960	1838	8.72	2.50	12	0.12	2052.00	7144.00	18590	20231221	-3.77	6620	20230112	170.24	18300	-2.24	20240118	15260	17.23	20240102	18590	-3.77	20231221	6800	163.09	20230130	1.27	N	211050	500	51 억		118765	N	N	0	N	00	N
16	20240118	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	17780	240	2	1.37	169288250	9481	40.64	17540	18300	17330	22800	12280	17540	17855.53	1.16	0	-2123	18313	17926	17613	17226	16913	17770	17070	51	5260	500	12270	10	1	10275960	1827	8.66	2.49	12	0.09	2052.00	7144.00	18590	20231221	-4.36	6620	20230112	168.58	18300	-2.84	20240118	15260	16.51	20240102	18590	-4.36	20231221	6800	161.47	20230130	1.27	N	211050	500	51 억		118765	N	N	0	N	00	N
17	20240118	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	17790	250	2	1.43	140915700	7898	33.86	17540	18300	17330	22800	12280	17540	17841.95	1.16	0	-2089	18313	17926	17613	17226	16913	17770	17070	51	5260	500	12270	10	1	10275960	1828	8.67	2.49	12	0.08	2052.00	7144.00	18590	20231221	-4.30	6620	20230112	168.73	18300	-2.79	20240118	15260	16.58	20240102	18590	-4.30	20231221	6800	161.62	20230130	1.27	N	211050	500	51 억		118765	N	N	0	N	00	N
18	20240118	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	17800	260	2	1.48	120173080	6732	28.86	17540	18300	17330	22800	12280	17540	17851.02	1.16	0	-2315	18313	17926	17613	17226	16913	17770	17070	51	5260	500	12270	10	1	10275960	1829	8.67	2.49	12	0.07	2052.00	7144.00	18590	20231221	-4.25	6620	20230112	168.88	18300	-2.73	20240118	15260	16.64	20240102	18590	-4.25	20231221	6800	161.76	20230130	1.27	N	211050	500	51 억		118765	N	N	0	N	00	N
19	20240118	110941	57	100.00	KOSDAQ		금융	N	N	N	N		N	17640	100	2	0.57	105384470	5903	25.30	17540	18300	17330	22800	12280	17540	17852.70	1.16	0	-2185	18313	17926	17613	17226	16913	17770	17070	51	5260	500	12270	10	1	10275960	1813	8.60	2.47	12	0.06	2052.00	7144.00	18590	20231221	-5.11	6620	20230112	166.47	18300	-3.61	20240118	15260	15.60	20240102	18590	-5.11	20231221	6800	159.41	20230130	1.27	N	211050	500	51 억		118765	N	N	0	N	00	N
20	20240118	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	17800	260	2	1.48	87420430	4893	20.97	17540	18300	17330	22800	12280	17540	17866.43	1.16	0	-1749	18313	17926	17613	17226	16913	17770	17070	51	5260	500	12270	10	1	10275960	1829	8.67	2.49	12	0.05	2052.00	7144.00	18590	20231221	-4.25	6620	20230112	168.88	18300	-2.73	20240118	15260	16.64	20240102	18590	-4.25	20231221	6800	161.76	20230130	1.27	N	211050	500	51 억		118765	N	N	0	N	00	N
21	20240118	090937	57	100.00	KOSDAQ		금융	N	N	N	N		N	17820	280	2	1.60	46544660	2591	11.11	17540	18300	17330	22800	12280	17540	17963.98	1.16	0	-1202	18313	17926	17613	17226	16913	17770	17070	51	5260	500	12270	10	1	10275960	1831	8.68	2.49	12	0.03	2052.00	7144.00	18590	20231221	-4.14	6620	20230112	169.18	18300	-2.62	20240118	15260	16.78	20240102	18590	-4.14	20231221	6800	162.06	20230130	1.27	N	211050	500	51 억		118765	N	N	0	N	00	N
22	20240117	160936	57	100.00	KOSDAQ		금융	N	N	N	N		N	17540	-240	5	-1.35	408485450	23298	151.42	17670	18000	17300	23100	12450	17780	17533.06	1.22	0	-7582	18420	18100	17670	17350	16920	18260	17510	51	5320	500	12440	10	1	10275960	1802	8.55	2.46	12	0.23	2052.00	7144.00	18590	20231221	-5.65	6450	20230111	171.94	18130	-3.25	20240108	15260	14.94	20240102	18590	-5.65	20231221	6800	157.94	20230130	1.23	N	211050	500	51 억		125126	N	N	0	N	00	N
23	20240117	150938	57	100.00	KOSDAQ		금융	N	N	N	N		N	17320	-460	5	-2.59	372903880	21246	138.09	17670	18000	17320	23100	12450	17780	17551.72	1.22	0	-7198	18420	18100	17670	17350	16920	18260	17510	51	5320	500	12440	10	1	10275960	1780	8.44	2.42	12	0.21	2052.00	7144.00	18590	20231221	-6.83	6450	20230111	168.53	18130	-4.47	20240108	15260	13.50	20240102	18590	-6.83	20231221	6800	154.71	20230130	1.23	N	211050	500	51 억		125126	N	N	0	N	00	N
24	20240117	140935	57	100.00	KOSDAQ		금융	N	N	N	N		N	17410	-370	5	-2.08	323609910	18407	119.63	17670	18000	17410	23100	12450	17780	17580.81	1.22	0	-6271	18420	18100	17670	17350	16920	18260	17510	51	5320	500	12440	10	1	10275960	1789	8.48	2.44	12	0.18	2052.00	7144.00	18590	20231221	-6.35	6450	20230111	169.92	18130	-3.97	20240108	15260	14.09	20240102	18590	-6.35	20231221	6800	156.03	20230130	1.23	N	211050	500	51 억		125126	N	N	0	N	00	N
25	20240117	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	17460	-320	5	-1.80	186109270	10512	68.32	17670	18000	17450	23100	12450	17780	17704.46	1.22	0	-4029	18420	18100	17670	17350	16920	18260	17510	51	5320	500	12440	10	1	10275960	1794	8.51	2.44	12	0.10	2052.00	7144.00	18590	20231221	-6.08	6450	20230111	170.70	18130	-3.70	20240108	15260	14.42	20240102	18590	-6.08	20231221	6800	156.76	20230130	1.23	N	211050	500	51 억		125126	N	N	0	N	00	N
26	20240117	120938	57	100.00	KOSDAQ		금융	N	N	N	N		N	17540	-240	5	-1.35	164617030	9285	60.35	17670	18000	17540	23100	12450	17780	17729.35	1.22	0	-3318	18420	18100	17670	17350	16920	18260	17510	51	5320	500	12440	10	1	10275960	1802	8.55	2.46	12	0.09	2052.00	7144.00	18590	20231221	-5.65	6450	20230111	171.94	18130	-3.25	20240108	15260	14.94	20240102	18590	-5.65	20231221	6800	157.94	20230130	1.23	N	211050	500	51 억		125126	N	N	0	N	00	N
27	20240117	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	17590	-190	5	-1.07	146177010	8234	53.52	17670	18000	17580	23100	12450	17780	17752.86	1.22	0	-2611	18420	18100	17670	17350	16920	18260	17510	51	5320	500	12440	10	1	10275960	1808	8.57	2.46	12	0.08	2052.00	7144.00	18590	20231221	-5.38	6450	20230111	172.71	18130	-2.98	20240108	15260	15.27	20240102	18590	-5.38	20231221	6800	158.68	20230130	1.23	N	211050	500	51 억		125126	N	N	0	N	00	N
28	20240117	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	17620	-160	5	-0.90	131409560	7398	48.08	17670	18000	17620	23100	12450	17780	17762.85	1.22	0	-1874	18420	18100	17670	17350	16920	18260	17510	51	5320	500	12440	10	1	10275960	1811	8.59	2.47	12	0.07	2052.00	7144.00	18590	20231221	-5.22	6450	20230111	173.18	18130	-2.81	20240108	15260	15.47	20240102	18590	-5.22	20231221	6800	159.12	20230130	1.23	N	211050	500	51 억		125126	N	N	0	N	00	N
29	20240117	090938	57	100.00	KOSDAQ		금융	N	N	N	N		N	17760	-20	5	-0.11	21429120	1206	7.84	17670	17810	17670	23100	12450	17780	17768.76	1.22	0	54	18420	18100	17670	17350	16920	18260	17510	51	5320	500	12440	10	1	10275960	1825	8.65	2.49	12	0.01	2052.00	7144.00	18590	20231221	-4.46	6450	20230111	175.35	18130	-2.04	20240108	15260	16.38	20240102	18590	-4.46	20231221	6800	161.18	20230130	1.23	N	211050	500	51 억		125126	N	N	0	N	00	N
30	20240116	160934	57	100.00	KOSDAQ		금융	N	N	N	N		N	17780	460	2	2.66	271696100	15386	70.11	17240	17990	17240	22500	12130	17320	17658.64	1.22	0	-1183	18073	17696	17303	16926	16533	17885	17115	51	5180	500	12120	10	1	10275960	1827	8.66	2.49	12	0.15	2052.00	7144.00	18590	20231221	-4.36	6450	20230111	175.66	18130	-1.93	20240108	15260	16.51	20240102	18590	-4.36	20231221	6800	161.47	20230130	1.22	N	211050	500	51 억		125526	N	N	0	N	00	N
31	20240116	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	17800	480	2	2.77	262586580	14874	67.77	17240	17990	17240	22500	12130	17320	17654.07	1.22	0	-1187	18073	17696	17303	16926	16533	17885	17115	51	5180	500	12120	10	1	10275960	1829	8.67	2.49	12	0.14	2052.00	7144.00	18590	20231221	-4.25	6450	20230111	175.97	18130	-1.82	20240108	15260	16.64	20240102	18590	-4.25	20231221	6800	161.76	20230130	1.22	N	211050	500	51 억		125526	N	N	0	N	00	N
32	20240116	140935	57	100.00	KOSDAQ		금융	N	N	N	N		N	17840	520	2	3.00	223943480	12697	57.85	17240	17990	17240	22500	12130	17320	17637.51	1.22	0	-180	18073	17696	17303	16926	16533	17885	17115	51	5180	500	12120	10	1	10275960	1833	8.69	2.50	12	0.12	2052.00	7144.00	18590	20231221	-4.03	6450	20230111	176.59	18130	-1.60	20240108	15260	16.91	20240102	18590	-4.03	20231221	6800	162.35	20230130	1.22	N	211050	500	51 억		125526	N	N	0	N	00	N
33	20240116	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	17830	510	2	2.94	177735620	10106	46.05	17240	17990	17240	22500	12130	17320	17587.14	1.22	0	1093	18073	17696	17303	16926	16533	17885	17115	51	5180	500	12120	10	1	10275960	1832	8.69	2.50	12	0.10	2052.00	7144.00	18590	20231221	-4.09	6450	20230111	176.43	18130	-1.65	20240108	15260	16.84	20240102	18590	-4.09	20231221	6800	162.21	20230130	1.22	N	211050	500	51 억		125526	N	N	0	N	00	N
34	20240116	120933	57	100.00	KOSDAQ		금융	N	N	N	N		N	17840	520	2	3.00	165897990	9442	43.02	17240	17990	17240	22500	12130	17320	17570.22	1.22	0	1426	18073	17696	17303	16926	16533	17885	17115	51	5180	500	12120	10	1	10275960	1833	8.69	2.50	12	0.09	2052.00	7144.00	18590	20231221	-4.03	6450	20230111	176.59	18130	-1.60	20240108	15260	16.91	20240102	18590	-4.03	20231221	6800	162.35	20230130	1.22	N	211050	500	51 억		125526	N	N	0	N	00	N
35	20240116	110932	57	100.00	KOSDAQ		금융	N	N	N	N		N	17940	620	2	3.58	145142670	8281	37.73	17240	17980	17240	22500	12130	17320	17527.19	1.22	0	1871	18073	17696	17303	16926	16533	17885	17115	51	5180	500	12120	10	1	10275960	1844	8.74	2.51	12	0.08	2052.00	7144.00	18590	20231221	-3.50	6450	20230111	178.14	18130	-1.05	20240108	15260	17.56	20240102	18590	-3.50	20231221	6800	163.82	20230130	1.22	N	211050	500	51 억		125526	N	N	0	N	00	N
36	20240116	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	17380	60	2	0.35	56318180	3245	14.79	17240	17540	17240	22500	12130	17320	17355.37	1.22	0	-783	18073	17696	17303	16926	16533	17885	17115	51	5180	500	12120	10	1	10275960	1786	8.47	2.43	12	0.03	2052.00	7144.00	18590	20231221	-6.51	6450	20230111	169.46	18130	-4.14	20240108	15260	13.89	20240102	18590	-6.51	20231221	6800	155.59	20230130	1.22	N	211050	500	51 억		125526	N	N	0	N	00	N
37	20240116	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	17340	20	2	0.12	2640940	153	0.70	17240	17340	17240	22500	12130	17320	17261.05	1.22	0	7	18073	17696	17303	16926	16533	17885	17115	51	5180	500	12120	10	1	10275960	1782	8.45	2.43	12	0.00	2052.00	7144.00	18590	20231221	-6.72	6450	20230111	168.84	18130	-4.36	20240108	15260	13.63	20240102	18590	-6.72	20231221	6800	155.00	20230130	1.22	N	211050	500	51 억		125526	N	N	0	N	00	N
38	20240115	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	17320	60	2	0.35	381473230	21947	214.16	17060	17680	16910	22400	12090	17260	17381.57	1.19	0	3678	17820	17540	17170	16890	16520	17680	17030	51	5140	500	12080	10	1	10275960	1780	8.44	2.42	12	0.21	2052.00	7144.00	18590	20231221	-6.83	6450	20230111	168.53	18130	-4.47	20240108	15260	13.50	20240102	18590	-6.83	20231221	6800	154.71	20230130	1.20	N	211050	500	51 억		121921	N	N	0	N	00	N
39	20240115	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	17310	50	2	0.29	377367960	21710	211.85	17060	17680	16910	22400	12090	17260	17382.22	1.19	0	3688	17820	17540	17170	16890	16520	17680	17030	51	5140	500	12080	10	1	10275960	1779	8.44	2.42	12	0.21	2052.00	7144.00	18590	20231221	-6.89	6450	20230111	168.37	18130	-4.52	20240108	15260	13.43	20240102	18590	-6.89	20231221	6800	154.56	20230130	1.20	N	211050	500	51 억		121921	N	N	0	N	00	N
40	20240115	140931	57	100.00	KOSDAQ		금융	N	N	N	N		N	17250	-10	5	-0.06	353165120	20308	198.17	17060	17680	16910	22400	12090	17260	17390.44	1.19	0	4079	17820	17540	17170	16890	16520	17680	17030	51	5140	500	12080	10	1	10275960	1773	8.41	2.41	12	0.20	2052.00	7144.00	18590	20231221	-7.21	6450	20230111	167.44	18130	-4.85	20240108	15260	13.04	20240102	18590	-7.21	20231221	6800	153.68	20230130	1.20	N	211050	500	51 억		121921	N	N	0	N	00	N
41	20240115	130929	57	100.00	KOSDAQ		금융	N	N	N	N		N	17330	70	2	0.41	209387920	12040	117.49	17060	17680	16910	22400	12090	17260	17391.02	1.19	0	782	17820	17540	17170	16890	16520	17680	17030	51	5140	500	12080	10	1	10275960	1781	8.45	2.43	12	0.12	2052.00	7144.00	18590	20231221	-6.78	6450	20230111	168.68	18130	-4.41	20240108	15260	13.56	20240102	18590	-6.78	20231221	6800	154.85	20230130	1.20	N	211050	500	51 억		121921	N	N	0	N	00	N
42	20240115	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	17220	-40	5	-0.23	207130510	11909	116.21	17060	17680	16910	22400	12090	17260	17392.77	1.19	0	762	17820	17540	17170	16890	16520	17680	17030	51	5140	500	12080	10	1	10275960	1770	8.39	2.41	12	0.12	2052.00	7144.00	18590	20231221	-7.37	6450	20230111	166.98	18130	-5.02	20240108	15260	12.84	20240102	18590	-7.37	20231221	6800	153.24	20230130	1.20	N	211050	500	51 억		121921	N	N	0	N	00	N
43	20240115	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	17320	60	2	0.35	159399510	9154	89.32	17060	17680	16910	22400	12090	17260	17413.10	1.19	0	116	17820	17540	17170	16890	16520	17680	17030	51	5140	500	12080	10	1	10275960	1780	8.44	2.42	12	0.09	2052.00	7144.00	18590	20231221	-6.83	6450	20230111	168.53	18130	-4.47	20240108	15260	13.50	20240102	18590	-6.83	20231221	6800	154.71	20230130	1.20	N	211050	500	51 억		121921	N	N	0	N	00	N
44	20240115	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	17680	420	2	2.43	132908810	7645	74.60	17060	17680	16910	22400	12090	17260	17385.06	1.19	0	1125	17820	17540	17170	16890	16520	17680	17030	51	5140	500	12080	10	1	10275960	1817	8.62	2.47	12	0.07	2052.00	7144.00	18590	20231221	-4.90	6450	20230111	174.11	18130	-2.48	20240108	15260	15.86	20240102	18590	-4.90	20231221	6800	160.00	20230130	1.20	N	211050	500	51 억		121921	N	N	0	N	00	N
45	20240115	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	16910	-350	5	-2.03	6352730	374	3.65	17060	17260	16910	22400	12090	17260	16985.91	1.19	0	53	17820	17540	17170	16890	16520	17680	17030	51	5140	500	12080	10	1	10275960	1738	8.24	2.37	12	0.00	2052.00	7144.00	18590	20231221	-9.04	6450	20230111	162.17	18130	-6.73	20240108	15260	10.81	20240102	18590	-9.04	20231221	6800	148.68	20230130	1.20	N	211050	500	51 억		121921	N	N	0	N	00	N
46	20240112	160941	57	100.00	KOSDAQ		금융	N	N	N	N		N	17260	80	2	0.47	175007830	10238	134.34	17180	17450	16800	22300	12030	17180	17093.95	1.21	0	-3356	17493	17336	17243	17086	16993	17290	17040	51	5120	500	12020	10	1	10275960	1774	8.41	2.42	12	0.10	2052.00	7144.00	18590	20231221	-7.15	6450	20230111	167.60	18130	-4.80	20240108	15260	13.11	20240102	18590	-7.15	20231221	6620	160.73	20230112	1.20	N	211050	500	51 억		123933	N	N	0	N	00	N
47	20240112	150928	57	100.00	KOSDAQ		금융	N	N	N	N		N	17160	-20	5	-0.12	168411340	9853	129.29	17180	17450	16800	22300	12030	17180	17092.39	1.21	0	-3398	17493	17336	17243	17086	16993	17290	17040	51	5120	500	12020	10	1	10275960	1763	8.36	2.40	12	0.10	2052.00	7144.00	18590	20231221	-7.69	6450	20230111	166.05	18130	-5.35	20240108	15260	12.45	20240102	18590	-7.69	20231221	6620	159.21	20230112	1.20	N	211050	500	51 억		123933	N	N	0	N	00	N
48	20240112	140927	57	100.00	KOSDAQ		금융	N	N	N	N		N	17100	-80	5	-0.47	112924570	6595	86.54	17180	17450	16830	22300	12030	17180	17122.76	1.21	0	-1955	17493	17336	17243	17086	16993	17290	17040	51	5120	500	12020	10	1	10275960	1757	8.33	2.39	12	0.06	2052.00	7144.00	18590	20231221	-8.02	6450	20230111	165.12	18130	-5.68	20240108	15260	12.06	20240102	18590	-8.02	20231221	6620	158.31	20230112	1.20	N	211050	500	51 억		123933	N	N	0	N	00	N
49	20240112	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	17280	100	2	0.58	94213560	5509	72.29	17180	17450	16830	22300	12030	17180	17101.75	1.21	0	-1271	17493	17336	17243	17086	16993	17290	17040	51	5120	500	12020	10	1	10275960	1776	8.42	2.42	12	0.05	2052.00	7144.00	18590	20231221	-7.05	6450	20230111	167.91	18130	-4.69	20240108	15260	13.24	20240102	18590	-7.05	20231221	6620	161.03	20230112	1.20	N	211050	500	51 억		123933	N	N	0	N	00	N
50	20240112	120927	57	100.00	KOSDAQ		금융	N	N	N	N		N	17430	250	2	1.46	80373880	4711	61.82	17180	17440	16830	22300	12030	17180	17060.90	1.21	0	-719	17493	17336	17243	17086	16993	17290	17040	51	5120	500	12020	10	1	10275960	1791	8.49	2.44	12	0.05	2052.00	7144.00	18590	20231221	-6.24	6450	20230111	170.23	18130	-3.86	20240108	15260	14.22	20240102	18590	-6.24	20231221	6620	163.29	20230112	1.20	N	211050	500	51 억		123933	N	N	0	N	00	N
51	20240112	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	16960	-220	5	-1.28	55877190	3284	43.09	17180	17180	16830	22300	12030	17180	17014.98	1.21	0	-942	17493	17336	17243	17086	16993	17290	17040	51	5120	500	12020	10	1	10275960	1743	8.27	2.37	12	0.03	2052.00	7144.00	18590	20231221	-8.77	6450	20230111	162.95	18130	-6.45	20240108	15260	11.14	20240102	18590	-8.77	20231221	6620	156.19	20230112	1.20	N	211050	500	51 억		123933	N	N	0	N	00	N
52	20240112	100922	57	100.00	KOSDAQ		금융	N	N	N	N		N	17020	-160	5	-0.93	23456820	1377	18.07	17180	17180	16910	22300	12030	17180	17034.73	1.21	0	-171	17493	17336	17243	17086	16993	17290	17040	51	5120	500	12020	10	1	10275960	1749	8.29	2.38	12	0.01	2052.00	7144.00	18590	20231221	-8.45	6450	20230111	163.88	18130	-6.12	20240108	15260	11.53	20240102	18590	-8.45	20231221	6620	157.10	20230112	1.20	N	211050	500	51 억		123933	N	N	0	N	00	N
53	20240112	090926	57	100.00	KOSDAQ		금융	N	N	N	N		N	17070	-110	5	-0.64	2260440	132	1.73	17180	17180	17050	22300	12030	17180	17124.55	1.21	0	10	17493	17336	17243	17086	16993	17290	17040	51	5120	500	12020	10	1	10275960	1754	8.32	2.39	12	0.00	2052.00	7144.00	18590	20231221	-8.18	6450	20230111	164.65	18130	-5.85	20240108	15260	11.86	20240102	18590	-8.18	20231221	6620	157.85	20230112	1.20	N	211050	500	51 억		123933	N	N	0	N	00	N
54	20240111	160919	57	100.00	KOSDAQ		금융	N	N	N	N		N	17180	-90	5	-0.52	131806250	7621	80.95	17270	17400	17150	22450	12090	17270	17297.99	1.23	0	-2846	18076	17672	17386	16982	16696	17530	16840	51	5180	500	12080	10	1	10275960	1765	8.37	2.40	12	0.07	2052.00	7144.00	18590	20231221	-7.58	6450	20230111	166.36	18130	-5.24	20240108	15260	12.58	20240102	18590	-7.58	20231221	6450	166.36	20230111	1.28	N	211050	500	51 억		126660	N	N	0	N	00	N
55	20240111	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	17330	60	2	0.35	117633010	6797	72.19	17270	17400	17150	22450	12090	17270	17306.61	1.23	0	-2797	18076	17672	17386	16982	16696	17530	16840	51	5180	500	12080	10	1	10275960	1781	8.45	2.43	12	0.07	2052.00	7144.00	18590	20231221	-6.78	6450	20230111	168.68	18130	-4.41	20240108	15260	13.56	20240102	18590	-6.78	20231221	6450	168.68	20230111	1.28	N	211050	500	51 억		126660	N	N	0	N	00	N
56	20240111	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	17250	-20	5	-0.12	83096450	4795	50.93	17270	17400	17150	22450	12090	17270	17329.81	1.23	0	-1873	18076	17672	17386	16982	16696	17530	16840	51	5180	500	12080	10	1	10275960	1773	8.41	2.41	12	0.05	2052.00	7144.00	18590	20231221	-7.21	6450	20230111	167.44	18130	-4.85	20240108	15260	13.04	20240102	18590	-7.21	20231221	6450	167.44	20230111	1.28	N	211050	500	51 억		126660	N	N	0	N	00	N
57	20240111	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	17370	100	2	0.58	77108010	4448	47.24	17270	17400	17150	22450	12090	17270	17335.43	1.23	0	-1776	18076	17672	17386	16982	16696	17530	16840	51	5180	500	12080	10	1	10275960	1785	8.46	2.43	12	0.04	2052.00	7144.00	18590	20231221	-6.56	6450	20230111	169.30	18130	-4.19	20240108	15260	13.83	20240102	18590	-6.56	20231221	6450	169.30	20230111	1.28	N	211050	500	51 억		126660	N	N	0	N	00	N
58	20240111	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	17390	120	2	0.69	73214150	4224	44.86	17270	17400	17150	22450	12090	17270	17332.90	1.23	0	-1585	18076	17672	17386	16982	16696	17530	16840	51	5180	500	12080	10	1	10275960	1787	8.47	2.43	12	0.04	2052.00	7144.00	18590	20231221	-6.46	6450	20230111	169.61	18130	-4.08	20240108	15260	13.96	20240102	18590	-6.46	20231221	6450	169.61	20230111	1.28	N	211050	500	51 억		126660	N	N	0	N	00	N
59	20240111	110922	57	100.00	KOSDAQ		금융	N	N	N	N		N	17250	-20	5	-0.12	55651500	3214	34.14	17270	17400	17150	22450	12090	17270	17315.34	1.23	0	-1375	18076	17672	17386	16982	16696	17530	16840	51	5180	500	12080	10	1	10275960	1773	8.41	2.41	12	0.03	2052.00	7144.00	18590	20231221	-7.21	6450	20230111	167.44	18130	-4.85	20240108	15260	13.04	20240102	18590	-7.21	20231221	6450	167.44	20230111	1.28	N	211050	500	51 억		126660	N	N	0	N	00	N
60	20240111	100920	57	100.00	KOSDAQ		금융	N	N	N	N		N	17220	-50	5	-0.29	34469760	1993	21.17	17270	17380	17150	22450	12090	17270	17295.41	1.23	0	-1211	18076	17672	17386	16982	16696	17530	16840	51	5180	500	12080	10	1	10275960	1770	8.39	2.41	12	0.02	2052.00	7144.00	18590	20231221	-7.37	6450	20230111	166.98	18130	-5.02	20240108	15260	12.84	20240102	18590	-7.37	20231221	6450	166.98	20230111	1.28	N	211050	500	51 억		126660	N	N	0	N	00	N
61	20240111	090920	57	100.00	KOSDAQ		금융	N	N	N	N		N	17290	20	2	0.12	12642880	732	7.77	17270	17290	17260	22450	12090	17270	17271.69	1.23	0	-726	18076	17672	17386	16982	16696	17530	16840	51	5180	500	12080	10	1	10275960	1777	8.43	2.42	12	0.01	2052.00	7144.00	18590	20231221	-6.99	6450	20230111	168.06	18130	-4.63	20240108	15260	13.30	20240102	18590	-6.99	20231221	6450	168.06	20230111	1.28	N	211050	500	51 억		126660	N	N	0	N	00	N
62	20240110	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	17270	-50	5	-0.29	163616010	9415	40.17	17320	17790	17100	22500	12130	17320	17378.23	1.24	0	-957	18353	17836	17503	16986	16653	17670	16820	51	5180	500	12120	10	1	10275960	1775	8.42	2.42	12	0.09	2052.00	7144.00	18590	20231221	-7.10	6440	20230104	168.17	18130	-4.74	20240108	15260	13.17	20240102	18590	-7.10	20231221	6450	167.75	20230111	1.25	N	211050	500	51 억		127357	N	N	0	N	00	N
63	20240110	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	17280	-40	5	-0.23	156798600	9020	38.48	17320	17790	17100	22500	12130	17320	17383.44	1.24	0	-931	18353	17836	17503	16986	16653	17670	16820	51	5180	500	12120	10	1	10275960	1776	8.42	2.42	12	0.09	2052.00	7144.00	18590	20231221	-7.05	6440	20230104	168.32	18130	-4.69	20240108	15260	13.24	20240102	18590	-7.05	20231221	6450	167.91	20230111	1.25	N	211050	500	51 억		127357	N	N	0	N	00	N
64	20240110	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	17320	0	3	0.00	125838210	7238	30.88	17320	17790	17100	22500	12130	17320	17385.77	1.24	0	-522	18353	17836	17503	16986	16653	17670	16820	51	5180	500	12120	10	1	10275960	1780	8.44	2.42	12	0.07	2052.00	7144.00	18590	20231221	-6.83	6440	20230104	168.94	18130	-4.47	20240108	15260	13.50	20240102	18590	-6.83	20231221	6450	168.53	20230111	1.25	N	211050	500	51 억		127357	N	N	0	N	00	N
65	20240110	130918	57	100.00	KOSDAQ		금융	N	N	N	N		N	17320	0	3	0.00	104063740	5990	25.56	17320	17790	17100	22500	12130	17320	17372.91	1.24	0	155	18353	17836	17503	16986	16653	17670	16820	51	5180	500	12120	10	1	10275960	1780	8.44	2.42	12	0.06	2052.00	7144.00	18590	20231221	-6.83	6440	20230104	168.94	18130	-4.47	20240108	15260	13.50	20240102	18590	-6.83	20231221	6450	168.53	20230111	1.25	N	211050	500	51 억		127357	N	N	0	N	00	N
66	20240110	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	17480	160	2	0.92	100712350	5798	24.74	17320	17790	17100	22500	12130	17320	17370.19	1.24	0	279	18353	17836	17503	16986	16653	17670	16820	51	5180	500	12120	10	1	10275960	1796	8.52	2.45	12	0.06	2052.00	7144.00	18590	20231221	-5.97	6440	20230104	171.43	18130	-3.59	20240108	15260	14.55	20240102	18590	-5.97	20231221	6450	171.01	20230111	1.25	N	211050	500	51 억		127357	N	N	0	N	00	N
67	20240110	110918	57	100.00	KOSDAQ		금융	N	N	N	N		N	17570	250	2	1.44	80824440	4661	19.89	17320	17790	17100	22500	12130	17320	17340.58	1.24	0	360	18353	17836	17503	16986	16653	17670	16820	51	5180	500	12120	10	1	10275960	1805	8.56	2.46	12	0.05	2052.00	7144.00	18590	20231221	-5.49	6440	20230104	172.83	18130	-3.09	20240108	15260	15.14	20240102	18590	-5.49	20231221	6450	172.40	20230111	1.25	N	211050	500	51 억		127357	N	N	0	N	00	N
68	20240110	100917	57	100.00	KOSDAQ		금융	N	N	N	N		N	17480	160	2	0.92	66205020	3834	16.36	17320	17480	17100	22500	12130	17320	17267.87	1.24	0	558	18353	17836	17503	16986	16653	17670	16820	51	5180	500	12120	10	1	10275960	1796	8.52	2.45	12	0.04	2052.00	7144.00	18590	20231221	-5.97	6440	20230104	171.43	18130	-3.59	20240108	15260	14.55	20240102	18590	-5.97	20231221	6450	171.01	20230111	1.25	N	211050	500	51 억		127357	N	N	0	N	00	N
69	20240110	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	17370	50	2	0.29	46348540	2690	11.48	17320	17370	17100	22500	12130	17320	17229.94	1.24	0	528	18353	17836	17503	16986	16653	17670	16820	51	5180	500	12120	10	1	10275960	1785	8.46	2.43	12	0.03	2052.00	7144.00	18590	20231221	-6.56	6440	20230104	169.72	18130	-4.19	20240108	15260	13.83	20240102	18590	-6.56	20231221	6450	169.30	20230111	1.25	N	211050	500	51 억		127357	N	N	0	N	00	N
70	20240109	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	17320	10	2	0.06	410091090	23388	88.00	17400	18020	17170	22500	12120	17310	17534.25	1.23	0	427	18416	17862	17576	17022	16736	17720	16880	51	5190	500	12110	10	1	10275960	1780	8.44	2.42	12	0.23	2052.00	7144.00	18590	20231221	-6.83	6300	20230103	174.92	18130	-4.47	20240108	15260	13.50	20240102	18590	-6.83	20231221	6450	168.53	20230111	1.19	N	211050	500	51 억		126423	N	N	0	N	00	N
71	20240109	150917	57	100.00	KOSDAQ		금융	N	N	N	N		N	17480	170	2	0.98	222398910	12483	46.97	17400	18020	17310	22500	12120	17310	17816.14	1.23	0	-4706	18416	17862	17576	17022	16736	17720	16880	51	5190	500	12110	10	1	10275960	1796	8.52	2.45	12	0.12	2052.00	7144.00	18590	20231221	-5.97	6300	20230103	177.46	18130	-3.59	20240108	15260	14.55	20240102	18590	-5.97	20231221	6450	171.01	20230111	1.19	N	211050	500	51 억		126423	N	N	0	N	00	N
72	20240109	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	17630	320	2	1.85	217904790	12227	46.01	17400	18020	17310	22500	12120	17310	17821.61	1.23	0	-4495	18416	17862	17576	17022	16736	17720	16880	51	5190	500	12110	10	1	10275960	1812	8.59	2.47	12	0.12	2052.00	7144.00	18590	20231221	-5.16	6300	20230103	179.84	18130	-2.76	20240108	15260	15.53	20240102	18590	-5.16	20231221	6450	173.33	20230111	1.19	N	211050	500	51 억		126423	N	N	0	N	00	N
73	20240109	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	17940	630	2	3.64	205420160	11522	43.35	17400	18020	17310	22500	12120	17310	17828.52	1.23	0	-4339	18416	17862	17576	17022	16736	17720	16880	51	5190	500	12110	10	1	10275960	1844	8.74	2.51	12	0.11	2052.00	7144.00	18590	20231221	-3.50	6300	20230103	184.76	18130	-1.05	20240108	15260	17.56	20240102	18590	-3.50	20231221	6450	178.14	20230111	1.19	N	211050	500	51 억		126423	N	N	0	N	00	N
74	20240109	120923	57	100.00	KOSDAQ		금융	N	N	N	N		N	17750	440	2	2.54	144483430	8126	30.58	17400	18020	17310	22500	12120	17310	17780.39	1.23	0	-3083	18416	17862	17576	17022	16736	17720	16880	51	5190	500	12110	10	1	10275960	1824	8.65	2.48	12	0.08	2052.00	7144.00	18590	20231221	-4.52	6300	20230103	181.75	18130	-2.10	20240108	15260	16.32	20240102	18590	-4.52	20231221	6450	175.19	20230111	1.19	N	211050	500	51 억		126423	N	N	0	N	00	N
75	20240109	110919	57	100.00	KOSDAQ		금융	N	N	N	N		N	17940	630	2	3.64	93795450	5305	19.96	17400	17950	17310	22500	12120	17310	17680.57	1.23	0	-1604	18416	17862	17576	17022	16736	17720	16880	51	5190	500	12110	10	1	10275960	1844	8.74	2.51	12	0.05	2052.00	7144.00	18590	20231221	-3.50	6300	20230103	184.76	18130	-1.05	20240108	15260	17.56	20240102	18590	-3.50	20231221	6450	178.14	20230111	1.19	N	211050	500	51 억		126423	N	N	0	N	00	N
76	20240109	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	17700	390	2	2.25	36181640	2072	7.80	17400	17700	17310	22500	12120	17310	17462.18	1.23	0	-436	18416	17862	17576	17022	16736	17720	16880	51	5190	500	12110	10	1	10275960	1819	8.63	2.48	12	0.02	2052.00	7144.00	18590	20231221	-4.79	6300	20230103	180.95	18130	-2.37	20240108	15260	15.99	20240102	18590	-4.79	20231221	6450	174.42	20230111	1.19	N	211050	500	51 억		126423	N	N	0	N	00	N
77	20240109	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	17310	0	3	0.00	8709570	501	1.89	17400	17400	17310	22500	12120	17310	17384.37	1.23	0	-485	18416	17862	17576	17022	16736	17720	16880	51	5190	500	12110	10	1	10275960	1779	8.44	2.42	12	0.00	2052.00	7144.00	18590	20231221	-6.89	6300	20230103	174.76	18130	-4.52	20240108	15260	13.43	20240102	18590	-6.89	20231221	6450	168.37	20230111	1.19	N	211050	500	51 억		126423	N	N	0	N	00	N
78	20240108	160914	57	100.00	KOSDAQ		금융	N	N	N	N		N	17310	-490	5	-2.75	466954360	26577	107.57	17810	18130	17290	23100	12460	17800	17569.88	1.24	0	-2152	18373	18086	17603	17316	16833	18230	17460	51	5300	500	12460	10	1	10275960	1779	8.44	2.42	12	0.26	2052.00	7144.00	18590	20231221	-6.89	6300	20230103	174.76	18130	-4.52	20240108	15260	13.43	20240102	18590	-6.89	20231221	6450	168.37	20230111	0.97	N	211050	500	51 억		127895	N	N	0	N	00	N
79	20240108	150916	57	100.00	KOSDAQ		금융	N	N	N	N		N	17510	-290	5	-1.63	408936550	23231	94.03	17810	18130	17290	23100	12460	17800	17603.05	1.24	0	-3665	18373	18086	17603	17316	16833	18230	17460	51	5300	500	12460	10	1	10275960	1799	8.53	2.45	12	0.23	2052.00	7144.00	18590	20231221	-5.81	6300	20230103	177.94	18130	-3.42	20240108	15260	14.74	20240102	18590	-5.81	20231221	6450	171.47	20230111	0.97	N	211050	500	51 억		127895	N	N	0	N	00	N
80	20240108	140915	57	100.00	KOSDAQ		금융	N	N	N	N		N	17480	-320	5	-1.80	371709500	21098	85.39	17810	18130	17290	23100	12460	17800	17618.23	1.24	0	-2294	18373	18086	17603	17316	16833	18230	17460	51	5300	500	12460	10	1	10275960	1796	8.52	2.45	12	0.21	2052.00	7144.00	18590	20231221	-5.97	6300	20230103	177.46	18130	-3.59	20240108	15260	14.55	20240102	18590	-5.97	20231221	6450	171.01	20230111	0.97	N	211050	500	51 억		127895	N	N	0	N	00	N
81	20240108	130915	57	100.00	KOSDAQ		금융	N	N	N	N		N	17570	-230	5	-1.29	268171510	15144	61.29	17810	18130	17420	23100	12460	17800	17708.10	1.24	0	-1672	18373	18086	17603	17316	16833	18230	17460	51	5300	500	12460	10	1	10275960	1805	8.56	2.46	12	0.15	2052.00	7144.00	18590	20231221	-5.49	6300	20230103	178.89	18130	-3.09	20240108	15260	15.14	20240102	18590	-5.49	20231221	6450	172.40	20230111	0.97	N	211050	500	51 억		127895	N	N	0	N	00	N
82	20240108	120915	57	100.00	KOSDAQ		금융	N	N	N	N		N	17640	-160	5	-0.90	130494690	7320	29.63	17810	18130	17540	23100	12460	17800	17827.14	1.24	0	-1727	18373	18086	17603	17316	16833	18230	17460	51	5300	500	12460	10	1	10275960	1813	8.60	2.47	12	0.07	2052.00	7144.00	18590	20231221	-5.11	6300	20230103	180.00	18130	-2.70	20240108	15260	15.60	20240102	18590	-5.11	20231221	6450	173.49	20230111	0.97	N	211050	500	51 억		127895	N	N	0	N	00	N
83	20240108	110916	57	100.00	KOSDAQ		금융	N	N	N	N		N	17640	-160	5	-0.90	124330530	6969	28.21	17810	18130	17570	23100	12460	17800	17840.51	1.24	0	-1750	18373	18086	17603	17316	16833	18230	17460	51	5300	500	12460	10	1	10275960	1813	8.60	2.47	12	0.07	2052.00	7144.00	18590	20231221	-5.11	6300	20230103	180.00	18130	-2.70	20240108	15260	15.60	20240102	18590	-5.11	20231221	6450	173.49	20230111	0.97	N	211050	500	51 억		127895	N	N	0	N	00	N
84	20240108	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	18030	230	2	1.29	88570450	4956	20.06	17810	18130	17570	23100	12460	17800	17871.36	1.24	0	-552	18373	18086	17603	17316	16833	18230	17460	51	5300	500	12460	10	1	10275960	1853	8.79	2.52	12	0.05	2052.00	7144.00	18590	20231221	-3.01	6300	20230103	186.19	18130	-0.55	20240108	15260	18.15	20240102	18590	-3.01	20231221	6450	179.53	20230111	0.97	N	211050	500	51 억		127895	N	N	0	N	00	N
85	20240108	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	17630	-170	5	-0.96	20698200	1166	4.72	17810	17810	17630	23100	12460	17800	17751.46	1.24	0	-206	18373	18086	17603	17316	16833	18230	17460	51	5300	500	12460	10	1	10275960	1812	8.59	2.47	12	0.01	2052.00	7144.00	18590	20231221	-5.16	6300	20230103	179.84	17960	-1.84	20240104	15260	15.53	20240102	18590	-5.16	20231221	6450	173.33	20230111	0.97	N	211050	500	51 억		127895	N	N	0	N	00	N
86	20240105	160914	57	100.00	KOSDAQ		금융	N	N	N	N		N	17800	-90	5	-0.50	432554580	24620	17.64	17710	17890	17120	23250	12530	17890	17568.71	1.33	0	-9156	19370	18630	17220	16480	15070	19000	16850	51	5360	500	12520	10	1	10275960	1829	8.67	2.49	12	0.24	2052.00	7144.00	18590	20231221	-4.25	6300	20230103	182.54	17960	-0.89	20240104	15260	16.64	20240102	18590	-4.25	20231221	6450	175.97	20230111	0.97	N	211050	500	51 억		136963	N	N	0	N	00	N
87	20240105	150915	57	100.00	KOSDAQ		금융	N	N	N	N		N	17700	-190	5	-1.06	414522770	23606	16.91	17710	17890	17120	23250	12530	17890	17560.06	1.33	0	-8691	19370	18630	17220	16480	15070	19000	16850	51	5360	500	12520	10	1	10275960	1819	8.63	2.48	12	0.23	2052.00	7144.00	18590	20231221	-4.79	6300	20230103	180.95	17960	-1.45	20240104	15260	15.99	20240102	18590	-4.79	20231221	6450	174.42	20230111	0.97	N	211050	500	51 억		136963	N	N	0	N	00	N
88	20240105	140912	57	100.00	KOSDAQ		금융	N	N	N	N		N	17500	-390	5	-2.18	335018330	19092	13.68	17710	17890	17120	23250	12530	17890	17547.58	1.33	0	-6113	19370	18630	17220	16480	15070	19000	16850	51	5360	500	12520	10	1	10275960	1798	8.53	2.45	12	0.19	2052.00	7144.00	18590	20231221	-5.86	6300	20230103	177.78	17960	-2.56	20240104	15260	14.68	20240102	18590	-5.86	20231221	6450	171.32	20230111	0.97	N	211050	500	51 억		136963	N	N	0	N	00	N
89	20240105	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	17400	-490	5	-2.74	277695920	15823	11.34	17710	17890	17120	23250	12530	17890	17550.14	1.33	0	-5654	19370	18630	17220	16480	15070	19000	16850	51	5360	500	12520	10	1	10275960	1788	8.48	2.44	12	0.15	2052.00	7144.00	18590	20231221	-6.40	6300	20230103	176.19	17960	-3.12	20240104	15260	14.02	20240102	18590	-6.40	20231221	6450	169.77	20230111	0.97	N	211050	500	51 억		136963	N	N	0	N	00	N
90	20240105	120914	57	100.00	KOSDAQ		금융	N	N	N	N		N	17550	-340	5	-1.90	204782140	11655	8.35	17710	17890	17120	23250	12530	17890	17570.33	1.33	0	-3532	19370	18630	17220	16480	15070	19000	16850	51	5360	500	12520	10	1	10275960	1803	8.55	2.46	12	0.11	2052.00	7144.00	18590	20231221	-5.59	6300	20230103	178.57	17960	-2.28	20240104	15260	15.01	20240102	18590	-5.59	20231221	6450	172.09	20230111	0.97	N	211050	500	51 억		136963	N	N	0	N	00	N
91	20240105	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	17550	-340	5	-1.90	142552510	8069	5.78	17710	17890	17520	23250	12530	17890	17666.69	1.33	0	-2355	19370	18630	17220	16480	15070	19000	16850	51	5360	500	12520	10	1	10275960	1803	8.55	2.46	12	0.08	2052.00	7144.00	18590	20231221	-5.59	6300	20230103	178.57	17960	-2.28	20240104	15260	15.01	20240102	18590	-5.59	20231221	6450	172.09	20230111	0.97	N	211050	500	51 억		136963	N	N	0	N	00	N
92	20240105	100915	57	100.00	KOSDAQ		금융	N	N	N	N		N	17710	-180	5	-1.01	111790690	6323	4.53	17710	17890	17540	23250	12530	17890	17680.01	1.33	0	-1626	19370	18630	17220	16480	15070	19000	16850	51	5360	500	12520	10	1	10275960	1820	8.63	2.48	12	0.06	2052.00	7144.00	18590	20231221	-4.73	6300	20230103	181.11	17960	-1.39	20240104	15260	16.06	20240102	18590	-4.73	20231221	6450	174.57	20230111	0.97	N	211050	500	51 억		136963	N	N	0	N	00	N
93	20240105	090912	57	100.00	KOSDAQ		금융	N	N	N	N		N	17840	-50	5	-0.28	20260000	1139	0.82	17710	17890	17710	23250	12530	17890	17787.53	1.33	0	-295	19370	18630	17220	16480	15070	19000	16850	51	5360	500	12520	10	1	10275960	1833	8.69	2.50	12	0.01	2052.00	7144.00	18590	20231221	-4.03	6300	20230103	183.17	17960	-0.67	20240104	15260	16.91	20240102	18590	-4.03	20231221	6450	176.59	20230111	0.97	N	211050	500	51 억		136963	N	N	0	N	00	N
94	20240104	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	17890	1570	2	9.62	2434007570	139492	1234.77	16160	17960	15810	21200	11430	16320	17449.12	1.17	0	16999	17066	16692	16446	16072	15826	16570	15950	51	4880	500	11420	10	1	10275960	1838	8.72	2.50	12	1.36	2052.00	7144.00	18590	20231221	-3.77	6300	20230103	183.97	17960	-0.39	20240104	15260	17.23	20240102	18590	-3.77	20231221	6440	177.80	20230104	1.10	N	211050	500	51 억		120470	N	N	0	N	00	N
95	20240104	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	17720	1400	2	8.58	2368518950	135806	1202.14	16160	17960	15810	21200	11430	16320	17440.67	1.17	0	17184	17066	16692	16446	16072	15826	16570	15950	51	4880	500	11420	10	1	10275960	1821	8.64	2.48	12	1.32	2052.00	7144.00	18590	20231221	-4.68	6300	20230103	181.27	17960	-1.34	20240104	15260	16.12	20240102	18590	-4.68	20231221	6440	175.16	20230104	1.10	N	211050	500	51 억		120470	N	N	0	N	00	N
96	20240104	140912	57	100.00	KOSDAQ		금융	N	N	N	N		N	17730	1410	2	8.64	1948010560	112098	992.28	16160	17960	15810	21200	11430	16320	17377.98	1.17	0	19693	17066	16692	16446	16072	15826	16570	15950	51	4880	500	11420	10	1	10275960	1822	8.64	2.48	12	1.09	2052.00	7144.00	18590	20231221	-4.63	6300	20230103	181.43	17960	-1.28	20240104	15260	16.19	20240102	18590	-4.63	20231221	6440	175.31	20230104	1.10	N	211050	500	51 억		120470	N	N	0	N	00	N
97	20240104	130911	57	100.00	KOSDAQ		금융	N	N	N	N		N	17600	1280	2	7.84	1370542770	79678	705.30	16160	17900	15810	21200	11430	16320	17201.30	1.17	0	13152	17066	16692	16446	16072	15826	16570	15950	51	4880	500	11420	10	1	10275960	1809	8.58	2.46	12	0.78	2052.00	7144.00	18590	20231221	-5.33	6300	20230103	179.37	17900	-1.68	20240104	15260	15.33	20240102	18590	-5.33	20231221	6440	173.29	20230104	1.10	N	211050	500	51 억		120470	N	N	0	N	00	N
98	20240104	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	17310	990	2	6.07	781537860	46145	408.47	16160	17500	15810	21200	11430	16320	16936.90	1.17	0	6501	17066	16692	16446	16072	15826	16570	15950	51	4880	500	11420	10	1	10275960	1779	8.44	2.42	12	0.45	2052.00	7144.00	18590	20231221	-6.89	6300	20230103	174.76	17500	-1.09	20240104	15260	13.43	20240102	18590	-6.89	20231221	6440	168.79	20230104	1.10	N	211050	500	51 억		120470	N	N	0	N	00	N
99	20240104	110909	57	100.00	KOSDAQ		금융	N	N	N	N		N	16760	440	2	2.70	282158440	17008	150.55	16160	16890	15810	21200	11430	16320	16590.15	1.17	0	-1645	17066	16692	16446	16072	15826	16570	15950	51	4880	500	11420	10	1	10275960	1722	8.17	2.35	12	0.17	2052.00	7144.00	18590	20231221	-9.84	6300	20230103	166.03	17000	-1.41	20240102	15260	9.83	20240102	18590	-9.84	20231221	6440	160.25	20230104	1.10	N	211050	500	51 억		120470	N	N	0	N	00	N
100	20240104	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	16660	340	2	2.08	229209820	13826	122.39	16160	16890	15810	21200	11430	16320	16578.64	1.17	0	-236	17066	16692	16446	16072	15826	16570	15950	51	4880	500	11420	10	1	10275960	1712	8.12	2.33	12	0.13	2052.00	7144.00	18590	20231221	-10.38	6300	20230103	164.44	17000	-2.00	20240102	15260	9.17	20240102	18590	-10.38	20231221	6440	158.70	20230104	1.10	N	211050	500	51 억		120470	N	N	0	N	00	N
101	20240104	090912	57	100.00	KOSDAQ		금융	N	N	N	N		N	16420	100	2	0.61	66066010	4093	36.23	16160	16670	15810	21200	11430	16320	16140.12	1.17	0	-1973	17066	16692	16446	16072	15826	16570	15950	51	4880	500	11420	10	1	10275960	1687	8.00	2.30	12	0.04	2052.00	7144.00	18590	20231221	-11.67	6300	20230103	160.63	17000	-3.41	20240102	15260	7.60	20240102	18590	-11.67	20231221	6440	154.97	20230104	1.10	N	211050	500	51 억		120470	N	N	0	N	00	N
102	20240103	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	16320	-430	5	-2.57	186688620	11297	17.34	16750	16820	16200	21750	11730	16750	16525.50	1.22	0	-4545	18076	17412	16336	15672	14596	17745	16005	51	5000	500	11720	10	1	10275960	1677	7.95	2.28	12	0.11	2052.00	7144.00	18590	20231221	-12.21	6300	20230103	159.05	17000	-4.00	20240102	15260	6.95	20240102	18590	-12.21	20231221	6300	159.05	20230103	1.10	N	211050	500	51 억		125232	N	N	0	N	00	N
103	20240103	150905	57	100.00	KOSDAQ		금융	N	N	N	N		N	16300	-450	5	-2.69	178458920	10792	16.56	16750	16820	16200	21750	11730	16750	16536.22	1.22	0	-4237	18076	17412	16336	15672	14596	17745	16005	51	5000	500	11720	10	1	10275960	1675	7.94	2.28	12	0.11	2052.00	7144.00	18590	20231221	-12.32	6300	20230103	158.73	17000	-4.12	20240102	15260	6.82	20240102	18590	-12.32	20231221	6300	158.73	20230103	1.10	N	211050	500	51 억		125232	N	N	0	N	00	N
104	20240103	140903	57	100.00	KOSDAQ		금융	N	N	N	N		N	16330	-420	5	-2.51	144398060	8700	13.35	16750	16820	16330	21750	11730	16750	16597.48	1.22	0	-3568	18076	17412	16336	15672	14596	17745	16005	51	5000	500	11720	10	1	10275960	1678	7.96	2.29	12	0.08	2052.00	7144.00	18590	20231221	-12.16	6300	20230103	159.21	17000	-3.94	20240102	15260	7.01	20240102	18590	-12.16	20231221	6300	159.21	20230103	1.10	N	211050	500	51 억		125232	N	N	0	N	00	N
105	20240103	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	16610	-140	5	-0.84	107708860	6478	9.94	16750	16820	16500	21750	11730	16750	16626.87	1.22	0	-1799	18076	17412	16336	15672	14596	17745	16005	51	5000	500	11720	10	1	10275960	1707	8.09	2.33	12	0.06	2052.00	7144.00	18590	20231221	-10.65	6300	20230103	163.65	17000	-2.29	20240102	15260	8.85	20240102	18590	-10.65	20231221	6300	163.65	20230103	1.10	N	211050	500	51 억		125232	N	N	0	N	00	N
106	20240103	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	16600	-150	5	-0.90	89314780	5372	8.24	16750	16820	16500	21750	11730	16750	16625.98	1.22	0	-1335	18076	17412	16336	15672	14596	17745	16005	51	5000	500	11720	10	1	10275960	1706	8.09	2.32	12	0.05	2052.00	7144.00	18590	20231221	-10.70	6300	20230103	163.49	17000	-2.35	20240102	15260	8.78	20240102	18590	-10.70	20231221	6300	163.49	20230103	1.10	N	211050	500	51 억		125232	N	N	0	N	00	N
107	20240103	110905	57	100.00	KOSDAQ		금융	N	N	N	N		N	16600	-150	5	-0.90	74520150	4481	6.88	16750	16820	16500	21750	11730	16750	16630.25	1.22	0	-1223	18076	17412	16336	15672	14596	17745	16005	51	5000	500	11720	10	1	10275960	1706	8.09	2.32	12	0.04	2052.00	7144.00	18590	20231221	-10.70	6300	20230103	163.49	17000	-2.35	20240102	15260	8.78	20240102	18590	-10.70	20231221	6300	163.49	20230103	1.10	N	211050	500	51 억		125232	N	N	0	N	00	N
108	20240103	100905	57	100.00	KOSDAQ		금융	N	N	N	N		N	16690	-60	5	-0.36	47799630	2865	4.40	16750	16820	16520	21750	11730	16750	16683.99	1.22	0	-556	18076	17412	16336	15672	14596	17745	16005	51	5000	500	11720	10	1	10275960	1715	8.13	2.34	12	0.03	2052.00	7144.00	18590	20231221	-10.22	6300	20230103	164.92	17000	-1.82	20240102	15260	9.37	20240102	18590	-10.22	20231221	6300	164.92	20230103	1.10	N	211050	500	51 억		125232	N	N	0	N	00	N
109	20240103	090905	57	100.00	KOSDAQ		금융	N	N	N	N		N	16750	0	3	0.00	22027280	1314	2.02	16750	16820	16530	21750	11730	16750	16763.53	1.22	0	-721	18076	17412	16336	15672	14596	17745	16005	51	5000	500	11720	10	1	10275960	1721	8.16	2.34	12	0.01	2052.00	7144.00	18590	20231221	-9.90	6300	20230103	165.87	17000	-1.47	20240102	15260	9.76	20240102	18590	-9.90	20231221	6300	165.87	20230103	1.10	N	211050	500	51 억		125232	N	N	0	N	00	N
110	20240102	160903	57	100.00	KOSDAQ		금융	N	N	N	N		N	16750	890	2	5.61	1061064140	65153	399.30	15980	17000	15260	20600	11110	15860	16285.73	1.13	0	8506	16166	16012	15756	15602	15346	16090	15680	51	4740	500	11100	10	1	10275960	1721	8.16	2.34	12	0.63	2052.00	7144.00	18590	20231221	-9.90	6300	20230103	165.87	17000	-1.47	20240102	15260	9.76	20240102	18590	-9.90	20231221	6300	165.87	20230103	1.18	N	211050	500	51 억		116530	N	N	0	N	00	N
111	20240102	150903	57	100.00	KOSDAQ		금융	N	N	N	N		N	16730	870	2	5.49	1046321430	64272	393.90	15980	17000	15260	20600	11110	15860	16279.58	1.13	0	8263	16166	16012	15756	15602	15346	16090	15680	51	4740	500	11100	10	1	10275960	1719	8.15	2.34	12	0.63	2052.00	7144.00	18590	20231221	-10.01	6300	20230103	165.56	17000	-1.59	20240102	15260	9.63	20240102	18590	-10.01	20231221	6300	165.56	20230103	1.18	N	211050	500	51 억		116530	N	N	0	N	00	N
112	20240102	140904	57	100.00	KOSDAQ		금융	N	N	N	N		N	16750	890	2	5.61	972283880	59858	366.84	15980	17000	15260	20600	11110	15860	16243.17	1.13	0	5283	16166	16012	15756	15602	15346	16090	15680	51	4740	500	11100	10	1	10275960	1721	8.16	2.34	12	0.58	2052.00	7144.00	18590	20231221	-9.90	6300	20230103	165.87	17000	-1.47	20240102	15260	9.76	20240102	18590	-9.90	20231221	6300	165.87	20230103	1.18	N	211050	500	51 억		116530	N	N	0	N	00	N
113	20240102	130859	57	100.00	KOSDAQ		금융	N	N	N	N		N	16560	700	2	4.41	875981250	54140	331.80	15980	17000	15260	20600	11110	15860	16179.93	1.13	0	3948	16166	16012	15756	15602	15346	16090	15680	51	4740	500	11100	10	1	10275960	1702	8.07	2.32	12	0.53	2052.00	7144.00	18590	20231221	-10.92	6300	20230103	162.86	17000	-2.59	20240102	15260	8.52	20240102	18590	-10.92	20231221	6300	162.86	20230103	1.18	N	211050	500	51 억		116530	N	N	0	N	00	N
114	20240102	120857	57	100.00	KOSDAQ		금융	N	N	N	N		N	15900	40	2	0.25	464135420	29069	178.15	15980	16320	15260	20600	11110	15860	15966.68	1.13	0	1620	16166	16012	15756	15602	15346	16090	15680	51	4740	500	11100	10	1	10275960	1634	7.75	2.23	12	0.28	2052.00	7144.00	18590	20231221	-14.47	6300	20230103	152.38	16320	-2.57	20240102	15260	4.19	20240102	18590	-14.47	20231221	6300	152.38	20230103	1.18	N	211050	500	51 억		116530	N	N	0	N	00	N
115	20240102	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	15790	-70	5	-0.44	261818910	16371	100.33	15980	16320	15720	20600	11110	15860	15992.85	1.13	0	-797	16166	16012	15756	15602	15346	16090	15680	51	4740	500	11100	10	1	10275960	1623	7.69	2.21	12	0.16	2052.00	7144.00	18590	20231221	-15.06	6300	20230103	150.63	16320	-3.25	20240102	15720	0.45	20240102	18590	-15.06	20231221	6300	150.63	20230103	1.18	N	211050	500	51 억		116530	N	N	0	N	00	N
116	20240102	100849	57	100.00	KOSDAQ		금융	N	N	N	N		N	16320	460	2	2.90	110638050	6893	42.24	15980	16320	15980	20600	11110	15860	16050.78	1.13	0	1070	16166	16012	15756	15602	15346	16090	15680	51	4740	500	11100	10	1	10275960	1677	7.95	2.28	12	0.07	2052.00	7144.00	18590	20231221	-12.21	6300	20230103	159.05	16320	0.00	20240102	15980	2.13	20240102	18590	-12.21	20231221	6300	159.05	20230103	1.18	N	211050	500	51 억		116530	N	N	0	N	00	N
117	20240102	090838	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	0	3	0.00	0	0	0.00	0	0	0	20600	11110	15860	0.00	1.13	0	0	16166	16012	15756	15602	15346	16090	15680	51	4740	500	11100	10	1	10275960	1630	7.73	2.22	12	0.00	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	0	0.00	0	0	0.00	0	18590	-14.69	20231221	6300	151.75	20230103	1.18	N	211050	500	51 억		116530	N	N	0	N	00	N