KissMeData/468510/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	7	2	0.36	136067759	69068	22.96	1970	1982	1965	2560	1380	1971	1970.06	1.25	0	17065	2010	1990	1976	1956	1942	1983	1949	11	589	100	1370	1	1	11050000	219	0.00	0.00	12	0.63	0.00	0.00	5150	20231204	-61.59	1891	20231214	4.60	2035	-2.80	20240115	1911	3.51	20240103	5150	-61.59	20231204	1891	4.60	20231214	0.69	N	468510	100	11 억		137802	N	N	0	N	00	N
3	20240123	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	11	2	0.56	132990336	67512	22.44	1970	1982	1965	2560	1380	1971	1969.88	1.25	0	17065	2010	1990	1976	1956	1942	1983	1949	11	589	100	1370	1	1	11050000	219	0.00	0.00	12	0.61	0.00	0.00	5150	20231204	-61.51	1891	20231214	4.81	2035	-2.60	20240115	1911	3.72	20240103	5150	-61.51	20231204	1891	4.81	20231214	0.69	N	468510	100	11 억		137802	N	N	0	N	00	N
4	20240123	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	3	2	0.15	101352108	51478	17.11	1970	1974	1965	2560	1380	1971	1968.84	1.25	0	15964	2010	1990	1976	1956	1942	1983	1949	11	589	100	1370	1	1	11050000	218	0.00	0.00	12	0.47	0.00	0.00	5150	20231204	-61.67	1891	20231214	4.39	2035	-3.00	20240115	1911	3.30	20240103	5150	-61.67	20231204	1891	4.39	20231214	0.69	N	468510	100	11 억		137802	N	N	0	N	00	N
5	20240123	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	38022479	19322	6.42	1970	1971	1965	2560	1380	1971	1967.83	1.25	0	5126	2010	1990	1976	1956	1942	1983	1949	11	589	100	1370	1	1	11050000	218	0.00	0.00	12	0.17	0.00	0.00	5150	20231204	-61.73	1891	20231214	4.23	2035	-3.14	20240115	1911	3.14	20240103	5150	-61.73	20231204	1891	4.23	20231214	0.69	N	468510	100	11 억		137802	N	N	0	N	00	N
6	20240119	161319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	0	3	0.00	204908941	102860	92.91	1994	1997	1988	2590	1396	1994	1992.11	1.51	0	-14490	2004	1999	1992	1987	1980	2001	1989	11	596	100	1390	1	1	11050000	220	0.00	0.00	12	0.93	0.00	0.00	5150	20231204	-61.28	1891	20231214	5.45	2035	-2.01	20240115	1911	4.34	20240103	5150	-61.28	20231204	1891	5.45	20231214	0.69	N	468510	100	11 억		166810	N	N	0	N	00	N
7	20240119	151324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	-4	5	-0.20	202009435	101406	91.60	1994	1997	1988	2590	1396	1994	1992.08	1.51	0	-14489	2004	1999	1992	1987	1980	2001	1989	11	596	100	1390	1	1	11050000	220	0.00	0.00	12	0.92	0.00	0.00	5150	20231204	-61.36	1891	20231214	5.24	2035	-2.21	20240115	1911	4.13	20240103	5150	-61.36	20231204	1891	5.24	20231214	0.69	N	468510	100	11 억		166810	N	N	0	N	00	N
8	20240119	141319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-1	5	-0.05	177141275	88915	80.31	1994	1997	1988	2590	1396	1994	1992.24	1.51	0	-9439	2004	1999	1992	1987	1980	2001	1989	11	596	100	1390	1	1	11050000	220	0.00	0.00	12	0.80	0.00	0.00	5150	20231204	-61.30	1891	20231214	5.39	2035	-2.06	20240115	1911	4.29	20240103	5150	-61.30	20231204	1891	5.39	20231214	0.69	N	468510	100	11 억		166810	N	N	0	N	00	N
9	20240119	131321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	-3	5	-0.15	155081859	77832	70.30	1994	1997	1988	2590	1396	1994	1992.51	1.51	0	-6294	2004	1999	1992	1987	1980	2001	1989	11	596	100	1390	1	1	11050000	220	0.00	0.00	12	0.70	0.00	0.00	5150	20231204	-61.34	1891	20231214	5.29	2035	-2.16	20240115	1911	4.19	20240103	5150	-61.34	20231204	1891	5.29	20231214	0.69	N	468510	100	11 억		166810	N	N	0	N	00	N
10	20240119	121325	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1989	-5	5	-0.25	137173034	68839	62.18	1994	1997	1988	2590	1396	1994	1992.65	1.51	0	-5869	2004	1999	1992	1987	1980	2001	1989	11	596	100	1390	1	1	11050000	220	0.00	0.00	12	0.62	0.00	0.00	5150	20231204	-61.38	1891	20231214	5.18	2035	-2.26	20240115	1911	4.08	20240103	5150	-61.38	20231204	1891	5.18	20231214	0.69	N	468510	100	11 억		166810	N	N	0	N	00	N
11	20240119	111324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	-3	5	-0.15	124242482	62349	56.32	1994	1997	1988	2590	1396	1994	1992.68	1.51	0	-5565	2004	1999	1992	1987	1980	2001	1989	11	596	100	1390	1	1	11050000	220	0.00	0.00	12	0.56	0.00	0.00	5150	20231204	-61.34	1891	20231214	5.29	2035	-2.16	20240115	1911	4.19	20240103	5150	-61.34	20231204	1891	5.29	20231214	0.69	N	468510	100	11 억		166810	N	N	0	N	00	N
12	20240119	101328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	2	2	0.10	102762779	51585	46.60	1994	1997	1988	2590	1396	1994	1992.09	1.51	0	-494	2004	1999	1992	1987	1980	2001	1989	11	596	100	1390	1	1	11050000	221	0.00	0.00	12	0.47	0.00	0.00	5150	20231204	-61.24	1891	20231214	5.55	2035	-1.92	20240115	1911	4.45	20240103	5150	-61.24	20231204	1891	5.55	20231214	0.69	N	468510	100	11 억		166810	N	N	0	N	00	N
13	20240119	091321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	-4	5	-0.20	34983669	17557	15.86	1994	1994	1990	2590	1396	1994	1992.53	1.51	0	575	2004	1999	1992	1987	1980	2001	1989	11	596	100	1390	1	1	11050000	220	0.00	0.00	12	0.16	0.00	0.00	5150	20231204	-61.36	1891	20231214	5.24	2035	-2.21	20240115	1911	4.13	20240103	5150	-61.36	20231204	1891	5.24	20231214	0.69	N	468510	100	11 억		166810	N	N	0	N	00	N
14	20240118	161318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	3	2	0.15	215671064	108359	63.61	1991	1997	1985	2585	1394	1991	1990.32	1.55	0	-4091	2035	2012	1976	1953	1917	1995	1936	11	594	100	1390	1	1	11050000	220	0.00	0.00	12	0.98	0.00	0.00	5150	20231204	-61.28	1891	20231214	5.45	2035	-2.01	20240115	1911	4.34	20240103	5150	-61.28	20231204	1891	5.45	20231214	0.38	N	468510	100	11 억		170906	N	N	0	N	00	N
15	20240118	151318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	3	2	0.15	193104303	97018	56.95	1991	1997	1985	2585	1394	1991	1990.40	1.55	0	-4091	2035	2012	1976	1953	1917	1995	1936	11	594	100	1390	1	1	11050000	220	0.00	0.00	12	0.88	0.00	0.00	5150	20231204	-61.28	1891	20231214	5.45	2035	-2.01	20240115	1911	4.34	20240103	5150	-61.28	20231204	1891	5.45	20231214	0.38	N	468510	100	11 억		170906	N	N	0	N	00	N
16	20240118	141319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	5	2	0.25	164780519	82807	48.61	1991	1997	1985	2585	1394	1991	1989.93	1.55	0	-4081	2035	2012	1976	1953	1917	1995	1936	11	594	100	1390	1	1	11050000	221	0.00	0.00	12	0.75	0.00	0.00	5150	20231204	-61.24	1891	20231214	5.55	2035	-1.92	20240115	1911	4.45	20240103	5150	-61.24	20231204	1891	5.55	20231214	0.38	N	468510	100	11 억		170906	N	N	0	N	00	N
17	20240118	131316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	2	2	0.10	146293027	73543	43.17	1991	1995	1985	2585	1394	1991	1989.22	1.55	0	-4064	2035	2012	1976	1953	1917	1995	1936	11	594	100	1390	1	1	11050000	220	0.00	0.00	12	0.67	0.00	0.00	5150	20231204	-61.30	1891	20231214	5.39	2035	-2.06	20240115	1911	4.29	20240103	5150	-61.30	20231204	1891	5.39	20231214	0.38	N	468510	100	11 억		170906	N	N	0	N	00	N
18	20240118	121321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	4	2	0.20	122162681	61437	36.06	1991	1995	1985	2585	1394	1991	1988.42	1.55	0	-4064	2035	2012	1976	1953	1917	1995	1936	11	594	100	1390	1	1	11050000	220	0.00	0.00	12	0.56	0.00	0.00	5150	20231204	-61.26	1891	20231214	5.50	2035	-1.97	20240115	1911	4.40	20240103	5150	-61.26	20231204	1891	5.50	20231214	0.38	N	468510	100	11 억		170906	N	N	0	N	00	N
19	20240118	111319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	3	2	0.15	112694313	56686	33.28	1991	1995	1985	2585	1394	1991	1988.04	1.55	0	-4064	2035	2012	1976	1953	1917	1995	1936	11	594	100	1390	1	1	11050000	220	0.00	0.00	12	0.51	0.00	0.00	5150	20231204	-61.28	1891	20231214	5.45	2035	-2.01	20240115	1911	4.34	20240103	5150	-61.28	20231204	1891	5.45	20231214	0.38	N	468510	100	11 억		170906	N	N	0	N	00	N
20	20240118	101316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	2	2	0.10	83843186	42207	24.78	1991	1995	1985	2585	1394	1991	1986.48	1.55	0	-4064	2035	2012	1976	1953	1917	1995	1936	11	594	100	1390	1	1	11050000	220	0.00	0.00	12	0.38	0.00	0.00	5150	20231204	-61.30	1891	20231214	5.39	2035	-2.06	20240115	1911	4.29	20240103	5150	-61.30	20231204	1891	5.39	20231214	0.38	N	468510	100	11 억		170906	N	N	0	N	00	N
21	20240118	091316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1986	-5	5	-0.25	3155241	1588	0.93	1991	1991	1985	2585	1394	1991	1986.93	1.55	0	-18	2035	2012	1976	1953	1917	1995	1936	11	594	100	1390	1	1	11050000	219	0.00	0.00	12	0.01	0.00	0.00	5150	20231204	-61.44	1891	20231214	5.02	2035	-2.41	20240115	1911	3.92	20240103	5150	-61.44	20231204	1891	5.02	20231214	0.38	N	468510	100	11 억		170906	N	N	0	N	00	N
22	20240117	161313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	-4	5	-0.20	332306216	168180	67.15	1999	1999	1940	2590	1397	1995	1975.90	1.75	0	-20162	2035	2015	2005	1985	1975	2010	1980	11	595	100	1390	1	1	11050000	220	0.00	0.00	12	1.52	0.00	0.00	5150	20231204	-61.34	1891	20231214	5.29	2035	-2.16	20240115	1911	4.19	20240103	5150	-61.34	20231204	1891	5.29	20231214	0.00	N	468510	100	11 억		193405	N	N	0	N	00	N
23	20240117	151318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1983	-12	5	-0.60	326896145	165458	66.06	1999	1999	1940	2590	1397	1995	1975.70	1.75	0	-19887	2035	2015	2005	1985	1975	2010	1980	11	595	100	1390	1	1	11050000	219	0.00	0.00	12	1.50	0.00	0.00	5150	20231204	-61.50	1891	20231214	4.87	2035	-2.56	20240115	1911	3.77	20240103	5150	-61.50	20231204	1891	4.87	20231214	0.00	N	468510	100	11 억		193405	N	N	0	N	00	N
24	20240117	141314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	-17	5	-0.85	290508729	147092	58.73	1999	1999	1940	2590	1397	1995	1975.01	1.75	0	-19887	2035	2015	2005	1985	1975	2010	1980	11	595	100	1390	1	1	11050000	219	0.00	0.00	12	1.33	0.00	0.00	5150	20231204	-61.59	1891	20231214	4.60	2035	-2.80	20240115	1911	3.51	20240103	5150	-61.59	20231204	1891	4.60	20231214	0.00	N	468510	100	11 억		193405	N	N	0	N	00	N
25	20240117	131314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	-19	5	-0.95	277910304	140717	56.18	1999	1999	1940	2590	1397	1995	1974.96	1.75	0	-21830	2035	2015	2005	1985	1975	2010	1980	11	595	100	1390	1	1	11050000	218	0.00	0.00	12	1.27	0.00	0.00	5150	20231204	-61.63	1891	20231214	4.49	2035	-2.90	20240115	1911	3.40	20240103	5150	-61.63	20231204	1891	4.49	20231214	0.00	N	468510	100	11 억		193405	N	N	0	N	00	N
26	20240117	121316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	-25	5	-1.25	251562281	127368	50.85	1999	1999	1940	2590	1397	1995	1975.08	1.75	0	-21830	2035	2015	2005	1985	1975	2010	1980	11	595	100	1390	1	1	11050000	218	0.00	0.00	12	1.15	0.00	0.00	5150	20231204	-61.75	1891	20231214	4.18	2035	-3.19	20240115	1911	3.09	20240103	5150	-61.75	20231204	1891	4.18	20231214	0.00	N	468510	100	11 억		193405	N	N	0	N	00	N
27	20240117	111317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	-21	5	-1.05	189998481	96155	38.39	1999	1999	1940	2590	1397	1995	1975.96	1.75	0	-18100	2035	2015	2005	1985	1975	2010	1980	11	595	100	1390	1	1	11050000	218	0.00	0.00	12	0.87	0.00	0.00	5150	20231204	-61.67	1891	20231214	4.39	2035	-3.00	20240115	1911	3.30	20240103	5150	-61.67	20231204	1891	4.39	20231214	0.00	N	468510	100	11 억		193405	N	N	0	N	00	N
28	20240117	101313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	-20	5	-1.00	127548623	64515	25.76	1999	1999	1940	2590	1397	1995	1977.04	1.75	0	-18100	2035	2015	2005	1985	1975	2010	1980	11	595	100	1390	1	1	11050000	218	0.00	0.00	12	0.58	0.00	0.00	5150	20231204	-61.65	1891	20231214	4.44	2035	-2.95	20240115	1911	3.35	20240103	5150	-61.65	20231204	1891	4.44	20231214	0.00	N	468510	100	11 억		193405	N	N	0	N	00	N
29	20240117	091318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1966	-29	5	-1.45	73523716	37131	14.82	1999	1999	1940	2590	1397	1995	1980.12	1.75	0	-18518	2035	2015	2005	1985	1975	2010	1980	11	595	100	1390	1	1	11050000	217	0.00	0.00	12	0.34	0.00	0.00	5150	20231204	-61.83	1891	20231214	3.97	2035	-3.39	20240115	1911	2.88	20240103	5150	-61.83	20231204	1891	3.97	20231214	0.00	N	468510	100	11 억		193405	N	N	0	N	00	N
30	20240116	161311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-10	5	-0.50	497168787	248386	46.89	2010	2025	1995	2605	1405	2005	2001.61	1.94	0	-21341	2065	2035	2005	1975	1945	2050	1990	11	600	100	1400	1	1	11050000	220	0.00	0.00	12	2.25	0.00	0.00	5150	20231204	-61.26	1891	20231214	5.50	2035	-1.97	20240115	1911	4.40	20240103	5150	-61.26	20231204	1891	5.50	20231214	0.00	N	468510	100	11 억		214751	N	N	0	N	00	N
31	20240116	151308	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-8	5	-0.40	466126751	232829	43.96	2010	2025	1995	2605	1405	2005	2002.01	1.94	0	-21053	2065	2035	2005	1975	1945	2050	1990	11	600	100	1400	1	1	11050000	221	0.00	0.00	12	2.11	0.00	0.00	5150	20231204	-61.22	1891	20231214	5.61	2035	-1.87	20240115	1911	4.50	20240103	5150	-61.22	20231204	1891	5.61	20231214	0.00	N	468510	100	11 억		214751	N	N	0	N	00	N
32	20240116	141312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	-5	5	-0.25	431483021	215487	40.68	2010	2025	1995	2605	1405	2005	2002.36	1.94	0	-19943	2065	2035	2005	1975	1945	2050	1990	11	600	100	1400	5	1	11050000	221	0.00	0.00	12	1.95	0.00	0.00	5150	20231204	-61.17	1891	20231214	5.76	2035	-1.72	20240115	1911	4.66	20240103	5150	-61.17	20231204	1891	5.76	20231214	0.00	N	468510	100	11 억		214751	N	N	0	N	00	N
33	20240116	131312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-10	5	-0.50	407764091	203620	38.44	2010	2025	1995	2605	1405	2005	2002.57	1.94	0	-19943	2065	2035	2005	1975	1945	2050	1990	11	600	100	1400	1	1	11050000	220	0.00	0.00	12	1.84	0.00	0.00	5150	20231204	-61.26	1891	20231214	5.50	2035	-1.97	20240115	1911	4.40	20240103	5150	-61.26	20231204	1891	5.50	20231214	0.00	N	468510	100	11 억		214751	N	N	0	N	00	N
34	20240116	121309	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-8	5	-0.40	342485626	170930	32.27	2010	2025	1997	2605	1405	2005	2003.66	1.94	0	-12209	2065	2035	2005	1975	1945	2050	1990	11	600	100	1400	1	1	11050000	221	0.00	0.00	12	1.55	0.00	0.00	5150	20231204	-61.22	1891	20231214	5.61	2035	-1.87	20240115	1911	4.50	20240103	5150	-61.22	20231204	1891	5.61	20231214	0.00	N	468510	100	11 억		214751	N	N	0	N	00	N
35	20240116	111310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	-5	5	-0.25	296184904	147762	27.90	2010	2025	1999	2605	1405	2005	2004.47	1.94	0	-3720	2065	2035	2005	1975	1945	2050	1990	11	600	100	1400	5	1	11050000	221	0.00	0.00	12	1.34	0.00	0.00	5150	20231204	-61.17	1891	20231214	5.76	2035	-1.72	20240115	1911	4.66	20240103	5150	-61.17	20231204	1891	5.76	20231214	0.00	N	468510	100	11 억		214751	N	N	0	N	00	N
36	20240116	101309	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	211920328	105623	19.94	2010	2025	1999	2605	1405	2005	2006.39	1.94	0	-6444	2065	2035	2005	1975	1945	2050	1990	11	600	100	1400	5	1	11050000	222	0.00	0.00	12	0.96	0.00	0.00	5150	20231204	-61.07	1891	20231214	6.03	2035	-1.47	20240115	1911	4.92	20240103	5150	-61.07	20231204	1891	6.03	20231214	0.00	N	468510	100	11 억		214751	N	N	0	N	00	N
37	20240116	091307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	56440180	28066	5.30	2010	2025	2000	2605	1405	2005	2011.02	1.94	0	3047	2065	2035	2005	1975	1945	2050	1990	11	600	100	1400	5	1	11050000	222	0.00	0.00	12	0.25	0.00	0.00	5150	20231204	-60.97	1891	20231214	6.29	2035	-1.23	20240115	1911	5.18	20240103	5150	-60.97	20231204	1891	6.29	20231214	0.00	N	468510	100	11 억		214751	N	N	0	N	00	N
38	20240115	161306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	24	2	1.21	1061471072	528024	150.16	1990	2035	1975	2575	1387	1981	2010.36	1.59	0	39136	2002	1991	1970	1959	1938	1997	1965	11	594	100	1380	5	1	11050000	222	0.00	0.00	12	4.78	0.00	0.00	5150	20231204	-61.07	1891	20231214	6.03	2035	-1.47	20240115	1911	4.92	20240103	5150	-61.07	20231204	1891	6.03	20231214	0.00	N	468510	100	11 억		175615	N	N	0	N	00	N
39	20240115	151307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	24	2	1.21	1047272492	520948	148.14	1990	2035	1975	2575	1387	1981	2010.41	1.59	0	38506	2002	1991	1970	1959	1938	1997	1965	11	594	100	1380	5	1	11050000	222	0.00	0.00	12	4.71	0.00	0.00	5150	20231204	-61.07	1891	20231214	6.03	2035	-1.47	20240115	1911	4.92	20240103	5150	-61.07	20231204	1891	6.03	20231214	0.00	N	468510	100	11 억		175615	N	N	0	N	00	N
40	20240115	141306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	34	2	1.72	941997612	468502	133.23	1990	2035	1975	2575	1387	1981	2010.75	1.59	0	38488	2002	1991	1970	1959	1938	1997	1965	11	594	100	1380	5	1	11050000	223	0.00	0.00	12	4.24	0.00	0.00	5150	20231204	-60.87	1891	20231214	6.56	2035	-0.98	20240115	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.00	N	468510	100	11 억		175615	N	N	0	N	00	N
41	20240115	131306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	29	2	1.46	908582452	451921	128.51	1990	2035	1975	2575	1387	1981	2010.59	1.59	0	38488	2002	1991	1970	1959	1938	1997	1965	11	594	100	1380	5	1	11050000	222	0.00	0.00	12	4.09	0.00	0.00	5150	20231204	-60.97	1891	20231214	6.29	2035	-1.23	20240115	1911	5.18	20240103	5150	-60.97	20231204	1891	6.29	20231214	0.00	N	468510	100	11 억		175615	N	N	0	N	00	N
42	20240115	121306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	34	2	1.72	876228052	435841	123.94	1990	2035	1975	2575	1387	1981	2010.53	1.59	0	38488	2002	1991	1970	1959	1938	1997	1965	11	594	100	1380	5	1	11050000	223	0.00	0.00	12	3.94	0.00	0.00	5150	20231204	-60.87	1891	20231214	6.56	2035	-0.98	20240115	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.00	N	468510	100	11 억		175615	N	N	0	N	00	N
43	20240115	111306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	34	2	1.72	802705947	399365	113.57	1990	2035	1975	2575	1387	1981	2010.07	1.59	0	38384	2002	1991	1970	1959	1938	1997	1965	11	594	100	1380	5	1	11050000	223	0.00	0.00	12	3.61	0.00	0.00	5150	20231204	-60.87	1891	20231214	6.56	2035	-0.98	20240115	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.00	N	468510	100	11 억		175615	N	N	0	N	00	N
44	20240115	101301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	29	2	1.46	687938732	342397	97.37	1990	2035	1975	2575	1387	1981	2009.31	1.59	0	38249	2002	1991	1970	1959	1938	1997	1965	11	594	100	1380	5	1	11050000	222	0.00	0.00	12	3.10	0.00	0.00	5150	20231204	-60.97	1891	20231214	6.29	2035	-1.23	20240115	1911	5.18	20240103	5150	-60.97	20231204	1891	6.29	20231214	0.00	N	468510	100	11 억		175615	N	N	0	N	00	N
45	20240115	091304	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	15	2	0.76	200475322	100642	28.62	1990	2000	1975	2575	1387	1981	1992.13	1.59	0	-902	2002	1991	1970	1959	1938	1997	1965	11	594	100	1380	1	1	11050000	221	0.00	0.00	12	0.91	0.00	0.00	5150	20231204	-61.24	1891	20231214	5.55	2000	-0.20	20240115	1911	4.45	20240103	5150	-61.24	20231204	1891	5.55	20231214	0.00	N	468510	100	11 억		175615	N	N	0	N	00	N
46	20240112	161314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1981	30	2	1.54	684370408	348730	218.22	1950	1981	1949	2535	1366	1951	1962.45	0.96	0	83992	1955	1953	1951	1949	1947	1952	1948	11	584	100	1360	1	1	11050000	219	0.00	0.00	12	3.16	0.00	0.00	5150	20231204	-61.53	1891	20231214	4.76	1981	0.00	20240112	1911	3.66	20240103	5150	-61.53	20231204	1891	4.76	20231214	0.00	N	468510	100	11 억		105623	N	N	0	N	00	N
47	20240112	151303	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1980	29	2	1.49	656637306	334723	209.46	1950	1980	1949	2535	1366	1951	1961.73	0.96	0	83701	1955	1953	1951	1949	1947	1952	1948	11	584	100	1360	1	1	11050000	219	0.00	0.00	12	3.03	0.00	0.00	5150	20231204	-61.55	1891	20231214	4.71	1980	0.00	20240112	1911	3.61	20240103	5150	-61.55	20231204	1891	4.71	20231214	0.00	N	468510	100	11 억		105623	N	N	0	N	00	N
48	20240112	141301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	19	2	0.97	527965978	269523	168.66	1950	1970	1949	2535	1366	1951	1958.89	0.96	0	81114	1955	1953	1951	1949	1947	1952	1948	11	584	100	1360	1	1	11050000	218	0.00	0.00	12	2.44	0.00	0.00	5150	20231204	-61.75	1891	20231214	4.18	1970	0.00	20240112	1911	3.09	20240103	5150	-61.75	20231204	1891	4.18	20231214	0.00	N	468510	100	11 억		105623	N	N	0	N	00	N
49	20240112	131256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1967	16	2	0.82	490535141	250504	156.76	1950	1969	1949	2535	1366	1951	1958.19	0.96	0	77339	1955	1953	1951	1949	1947	1952	1948	11	584	100	1360	1	1	11050000	217	0.00	0.00	12	2.27	0.00	0.00	5150	20231204	-61.81	1891	20231214	4.02	1969	-0.10	20240112	1911	2.93	20240103	5150	-61.81	20231204	1891	4.02	20231214	0.00	N	468510	100	11 억		105623	N	N	0	N	00	N
50	20240112	121301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1966	15	2	0.77	403400558	206197	129.03	1950	1966	1949	2535	1366	1951	1956.38	0.96	0	74539	1955	1953	1951	1949	1947	1952	1948	11	584	100	1360	1	1	11050000	217	0.00	0.00	12	1.87	0.00	0.00	5150	20231204	-61.83	1891	20231214	3.97	1966	0.00	20240112	1911	2.88	20240103	5150	-61.83	20231204	1891	3.97	20231214	0.00	N	468510	100	11 억		105623	N	N	0	N	00	N
51	20240112	111256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1959	8	2	0.41	308844367	158022	98.88	1950	1960	1949	2535	1366	1951	1954.44	0.96	0	58014	1955	1953	1951	1949	1947	1952	1948	11	584	100	1360	1	1	11050000	216	0.00	0.00	12	1.43	0.00	0.00	5150	20231204	-61.96	1891	20231214	3.60	1960	-0.05	20240112	1911	2.51	20240103	5150	-61.96	20231204	1891	3.60	20231214	0.00	N	468510	100	11 억		105623	N	N	0	N	00	N
52	20240112	101255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1952	1	2	0.05	179001357	91676	57.37	1950	1957	1949	2535	1366	1951	1952.54	0.96	0	15622	1955	1953	1951	1949	1947	1952	1948	11	584	100	1360	1	1	11050000	216	0.00	0.00	12	0.83	0.00	0.00	5150	20231204	-62.10	1891	20231214	3.23	1959	-0.36	20240110	1911	2.15	20240103	5150	-62.10	20231204	1891	3.23	20231214	0.00	N	468510	100	11 억		105623	N	N	0	N	00	N
53	20240112	091259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1955	4	2	0.21	105000499	53800	33.67	1950	1957	1949	2535	1366	1951	1951.68	0.96	0	18533	1955	1953	1951	1949	1947	1952	1948	11	584	100	1360	1	1	11050000	216	0.00	0.00	12	0.49	0.00	0.00	5150	20231204	-62.04	1891	20231214	3.38	1959	-0.20	20240110	1911	2.30	20240103	5150	-62.04	20231204	1891	3.38	20231214	0.00	N	468510	100	11 억		105623	N	N	0	N	00	N
54	20240111	161249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1951	4	2	0.21	307196007	157486	104.59	1952	1953	1949	2530	1363	1947	1950.63	1.08	0	-14229	1967	1956	1948	1937	1929	1953	1934	11	583	100	1360	1	1	11050000	216	0.00	0.00	12	1.43	0.00	0.00	5150	20231204	-62.12	1891	20231214	3.17	1959	-0.41	20240110	1911	2.09	20240103	5150	-62.12	20231204	1891	3.17	20231214	0.00	N	468510	100	11 억		119852	N	N	0	N	00	N
55	20240111	151258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1950	3	2	0.15	297248297	152387	101.20	1952	1953	1949	2530	1363	1947	1950.62	1.08	0	-13521	1967	1956	1948	1937	1929	1953	1934	11	583	100	1360	1	1	11050000	215	0.00	0.00	12	1.38	0.00	0.00	5150	20231204	-62.14	1891	20231214	3.12	1959	-0.46	20240110	1911	2.04	20240103	5150	-62.14	20231204	1891	3.12	20231214	0.00	N	468510	100	11 억		119852	N	N	0	N	00	N
56	20240111	141252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1950	3	2	0.15	241904329	124002	82.35	1952	1953	1949	2530	1363	1947	1950.81	1.08	0	-10184	1967	1956	1948	1937	1929	1953	1934	11	583	100	1360	1	1	11050000	215	0.00	0.00	12	1.12	0.00	0.00	5150	20231204	-62.14	1891	20231214	3.12	1959	-0.46	20240110	1911	2.04	20240103	5150	-62.14	20231204	1891	3.12	20231214	0.00	N	468510	100	11 억		119852	N	N	0	N	00	N
57	20240111	131251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1953	6	2	0.31	218140915	111825	74.26	1952	1953	1949	2530	1363	1947	1950.74	1.08	0	-10184	1967	1956	1948	1937	1929	1953	1934	11	583	100	1360	1	1	11050000	216	0.00	0.00	12	1.01	0.00	0.00	5150	20231204	-62.08	1891	20231214	3.28	1959	-0.31	20240110	1911	2.20	20240103	5150	-62.08	20231204	1891	3.28	20231214	0.00	N	468510	100	11 억		119852	N	N	0	N	00	N
58	20240111	121253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1953	6	2	0.31	191130869	97989	65.07	1952	1953	1949	2530	1363	1947	1950.54	1.08	0	-10184	1967	1956	1948	1937	1929	1953	1934	11	583	100	1360	1	1	11050000	216	0.00	0.00	12	0.89	0.00	0.00	5150	20231204	-62.08	1891	20231214	3.28	1959	-0.31	20240110	1911	2.20	20240103	5150	-62.08	20231204	1891	3.28	20231214	0.00	N	468510	100	11 억		119852	N	N	0	N	00	N
59	20240111	111254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1952	5	2	0.26	155521769	79744	52.96	1952	1953	1949	2530	1363	1947	1950.27	1.08	0	-10285	1967	1956	1948	1937	1929	1953	1934	11	583	100	1360	1	1	11050000	216	0.00	0.00	12	0.72	0.00	0.00	5150	20231204	-62.10	1891	20231214	3.23	1959	-0.36	20240110	1911	2.15	20240103	5150	-62.10	20231204	1891	3.23	20231214	0.00	N	468510	100	11 억		119852	N	N	0	N	00	N
60	20240111	101251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1952	5	2	0.26	100874675	51737	34.36	1952	1953	1949	2530	1363	1947	1949.76	1.08	0	-15217	1967	1956	1948	1937	1929	1953	1934	11	583	100	1360	1	1	11050000	216	0.00	0.00	12	0.47	0.00	0.00	5150	20231204	-62.10	1891	20231214	3.23	1959	-0.36	20240110	1911	2.15	20240103	5150	-62.10	20231204	1891	3.23	20231214	0.00	N	468510	100	11 억		119852	N	N	0	N	00	N
61	20240111	091253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1950	3	2	0.15	25874863	13269	8.81	1952	1953	1949	2530	1363	1947	1950.04	1.08	0	-2780	1967	1956	1948	1937	1929	1953	1934	11	583	100	1360	1	1	11050000	215	0.00	0.00	12	0.12	0.00	0.00	5150	20231204	-62.14	1891	20231214	3.12	1959	-0.46	20240110	1911	2.04	20240103	5150	-62.14	20231204	1891	3.12	20231214	0.00	N	468510	100	11 억		119852	N	N	0	N	00	N
62	20240110	161247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1947	-4	5	-0.21	290987427	149260	45.35	1959	1959	1940	2535	1366	1951	1949.53	1.23	0	-15991	1967	1959	1946	1938	1925	1963	1942	11	584	100	1360	1	1	11050000	215	0.00	0.00	12	1.35	0.00	0.00	5150	20231204	-62.19	1891	20231214	2.96	1959	-0.61	20240110	1911	1.88	20240103	5150	-62.19	20231204	1891	2.96	20231214	0.00	N	468510	100	11 억		136410	N	N	0	N	00	N
63	20240110	151251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1947	-4	5	-0.21	279043251	143127	43.49	1959	1959	1940	2535	1366	1951	1949.62	1.23	0	-15771	1967	1959	1946	1938	1925	1963	1942	11	584	100	1360	1	1	11050000	215	0.00	0.00	12	1.30	0.00	0.00	5150	20231204	-62.19	1891	20231214	2.96	1959	-0.61	20240110	1911	1.88	20240103	5150	-62.19	20231204	1891	2.96	20231214	0.00	N	468510	100	11 억		136410	N	N	0	N	00	N
64	20240110	141252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1952	1	2	0.05	228562179	117238	35.62	1959	1959	1940	2535	1366	1951	1949.56	1.23	0	-11372	1967	1959	1946	1938	1925	1963	1942	11	584	100	1360	1	1	11050000	216	0.00	0.00	12	1.06	0.00	0.00	5150	20231204	-62.10	1891	20231214	3.23	1959	-0.36	20240110	1911	2.15	20240103	5150	-62.10	20231204	1891	3.23	20231214	0.00	N	468510	100	11 억		136410	N	N	0	N	00	N
65	20240110	131248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1949	-2	5	-0.10	199196710	102164	31.04	1959	1959	1940	2535	1366	1951	1949.77	1.23	0	-11536	1967	1959	1946	1938	1925	1963	1942	11	584	100	1360	1	1	11050000	215	0.00	0.00	12	0.92	0.00	0.00	5150	20231204	-62.16	1891	20231214	3.07	1959	-0.51	20240110	1911	1.99	20240103	5150	-62.16	20231204	1891	3.07	20231214	0.00	N	468510	100	11 억		136410	N	N	0	N	00	N
66	20240110	121251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1951	0	3	0.00	173743866	89110	27.08	1959	1959	1940	2535	1366	1951	1949.77	1.23	0	-11567	1967	1959	1946	1938	1925	1963	1942	11	584	100	1360	1	1	11050000	216	0.00	0.00	12	0.81	0.00	0.00	5150	20231204	-62.12	1891	20231214	3.17	1959	-0.41	20240110	1911	2.09	20240103	5150	-62.12	20231204	1891	3.17	20231214	0.00	N	468510	100	11 억		136410	N	N	0	N	00	N
67	20240110	111250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1952	1	2	0.05	147870359	75846	23.05	1959	1959	1940	2535	1366	1951	1949.61	1.23	0	-6930	1967	1959	1946	1938	1925	1963	1942	11	584	100	1360	1	1	11050000	216	0.00	0.00	12	0.69	0.00	0.00	5150	20231204	-62.10	1891	20231214	3.23	1959	-0.36	20240110	1911	2.15	20240103	5150	-62.10	20231204	1891	3.23	20231214	0.00	N	468510	100	11 억		136410	N	N	0	N	00	N
68	20240110	101247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1953	2	2	0.10	116059447	59550	18.09	1959	1959	1940	2535	1366	1951	1948.94	1.23	0	-6099	1967	1959	1946	1938	1925	1963	1942	11	584	100	1360	1	1	11050000	216	0.00	0.00	12	0.54	0.00	0.00	5150	20231204	-62.08	1891	20231214	3.28	1959	-0.31	20240110	1911	2.20	20240103	5150	-62.08	20231204	1891	3.28	20231214	0.00	N	468510	100	11 억		136410	N	N	0	N	00	N
69	20240110	091248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1946	-5	5	-0.26	26055828	13339	4.05	1959	1959	1945	2535	1366	1951	1953.36	1.23	0	-5083	1967	1959	1946	1938	1925	1963	1942	11	584	100	1360	1	1	11050000	215	0.00	0.00	12	0.12	0.00	0.00	5150	20231204	-62.21	1891	20231214	2.91	1959	-0.66	20240110	1911	1.83	20240103	5150	-62.21	20231204	1891	2.91	20231214	0.00	N	468510	100	11 억		136410	N	N	0	N	00	N
70	20240109	161245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1951	15	2	0.77	640133750	328641	175.83	1936	1954	1933	2515	1356	1936	1947.82	0.85	0	42235	1952	1944	1932	1924	1912	1948	1928	11	579	100	1350	1	1	11050000	216	0.00	0.00	12	2.97	0.00	0.00	5150	20231204	-62.12	1891	20231214	3.17	1954	-0.15	20240109	1911	2.09	20240103	5150	-62.12	20231204	1891	3.17	20231214	0.00	N	468510	100	11 억		94175	N	N	0	N	00	N
71	20240109	151247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1952	16	2	0.83	638951281	328035	175.51	1936	1954	1933	2515	1356	1936	1947.81	0.85	0	42235	1952	1944	1932	1924	1912	1948	1928	11	579	100	1350	1	1	11050000	216	0.00	0.00	12	2.97	0.00	0.00	5150	20231204	-62.10	1891	20231214	3.23	1954	-0.10	20240109	1911	2.15	20240103	5150	-62.10	20231204	1891	3.23	20231214	0.00	N	468510	100	11 억		94175	N	N	0	N	00	N
72	20240109	141246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1952	16	2	0.83	557846842	286447	153.26	1936	1954	1933	2515	1356	1936	1947.47	0.85	0	41957	1952	1944	1932	1924	1912	1948	1928	11	579	100	1350	1	1	11050000	216	0.00	0.00	12	2.59	0.00	0.00	5150	20231204	-62.10	1891	20231214	3.23	1954	-0.10	20240109	1911	2.15	20240103	5150	-62.10	20231204	1891	3.23	20231214	0.00	N	468510	100	11 억		94175	N	N	0	N	00	N
73	20240109	131245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1953	17	2	0.88	512327613	263111	140.77	1936	1954	1933	2515	1356	1936	1947.19	0.85	0	44052	1952	1944	1932	1924	1912	1948	1928	11	579	100	1350	1	1	11050000	216	0.00	0.00	12	2.38	0.00	0.00	5150	20231204	-62.08	1891	20231214	3.28	1954	-0.05	20240109	1911	2.20	20240103	5150	-62.08	20231204	1891	3.28	20231214	0.00	N	468510	100	11 억		94175	N	N	0	N	00	N
74	20240109	121256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1954	18	2	0.93	449723701	231050	123.62	1936	1954	1933	2515	1356	1936	1946.43	0.85	0	45439	1952	1944	1932	1924	1912	1948	1928	11	579	100	1350	1	1	11050000	216	0.00	0.00	12	2.09	0.00	0.00	5150	20231204	-62.06	1891	20231214	3.33	1954	0.00	20240109	1911	2.25	20240103	5150	-62.06	20231204	1891	3.33	20231214	0.00	N	468510	100	11 억		94175	N	N	0	N	00	N
75	20240109	111250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1951	15	2	0.77	397858161	204482	109.40	1936	1953	1933	2515	1356	1936	1945.69	0.85	0	45439	1952	1944	1932	1924	1912	1948	1928	11	579	100	1350	1	1	11050000	216	0.00	0.00	12	1.85	0.00	0.00	5150	20231204	-62.12	1891	20231214	3.17	1953	-0.10	20240109	1911	2.09	20240103	5150	-62.12	20231204	1891	3.17	20231214	0.00	N	468510	100	11 억		94175	N	N	0	N	00	N
76	20240109	101247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1947	11	2	0.57	351862057	180907	96.79	1936	1953	1933	2515	1356	1936	1944.99	0.85	0	46461	1952	1944	1932	1924	1912	1948	1928	11	579	100	1350	1	1	11050000	215	0.00	0.00	12	1.64	0.00	0.00	5150	20231204	-62.19	1891	20231214	2.96	1953	-0.31	20240109	1911	1.88	20240103	5150	-62.19	20231204	1891	2.96	20231214	0.00	N	468510	100	11 억		94175	N	N	0	N	00	N
77	20240109	091247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1938	2	2	0.10	47354344	24470	13.09	1936	1939	1933	2515	1356	1936	1935.20	0.85	0	-2453	1952	1944	1932	1924	1912	1948	1928	11	579	100	1350	1	1	11050000	214	0.00	0.00	12	0.22	0.00	0.00	5150	20231204	-62.37	1891	20231214	2.49	1940	-0.10	20240108	1911	1.41	20240103	5150	-62.37	20231204	1891	2.49	20231214	0.00	N	468510	100	11 억		94175	N	N	0	N	00	N
78	20240108	161244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1936	16	2	0.83	358630626	185519	141.64	1921	1940	1920	2495	1344	1920	1933.12	0.37	0	53491	1927	1923	1919	1915	1911	1925	1917	11	575	100	1340	1	1	11050000	214	0.00	0.00	12	1.68	0.00	0.00	5150	20231204	-62.41	1891	20231214	2.38	1940	-0.21	20240108	1911	1.31	20240103	5150	-62.41	20231204	1891	2.38	20231214	0.00	N	468510	100	11 억		40684	N	N	0	N	00	N
79	20240108	151245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1935	15	2	0.78	348947068	180517	137.82	1921	1940	1920	2495	1344	1920	1933.04	0.37	0	53490	1927	1923	1919	1915	1911	1925	1917	11	575	100	1340	1	1	11050000	214	0.00	0.00	12	1.63	0.00	0.00	5150	20231204	-62.43	1891	20231214	2.33	1940	-0.26	20240108	1911	1.26	20240103	5150	-62.43	20231204	1891	2.33	20231214	0.00	N	468510	100	11 억		40684	N	N	0	N	00	N
80	20240108	141244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1935	15	2	0.78	311255104	161045	122.95	1921	1940	1920	2495	1344	1920	1932.72	0.37	0	50737	1927	1923	1919	1915	1911	1925	1917	11	575	100	1340	1	1	11050000	214	0.00	0.00	12	1.46	0.00	0.00	5150	20231204	-62.43	1891	20231214	2.33	1940	-0.26	20240108	1911	1.26	20240103	5150	-62.43	20231204	1891	2.33	20231214	0.00	N	468510	100	11 억		40684	N	N	0	N	00	N
81	20240108	131244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1936	16	2	0.83	261287931	135204	103.23	1921	1940	1920	2495	1344	1920	1932.55	0.37	0	44740	1927	1923	1919	1915	1911	1925	1917	11	575	100	1340	1	1	11050000	214	0.00	0.00	12	1.22	0.00	0.00	5150	20231204	-62.41	1891	20231214	2.38	1940	-0.21	20240108	1911	1.31	20240103	5150	-62.41	20231204	1891	2.38	20231214	0.00	N	468510	100	11 억		40684	N	N	0	N	00	N
82	20240108	121245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1934	14	2	0.73	226562267	117249	89.52	1921	1940	1920	2495	1344	1920	1932.32	0.37	0	42224	1927	1923	1919	1915	1911	1925	1917	11	575	100	1340	1	1	11050000	214	0.00	0.00	12	1.06	0.00	0.00	5150	20231204	-62.45	1891	20231214	2.27	1940	-0.31	20240108	1911	1.20	20240103	5150	-62.45	20231204	1891	2.27	20231214	0.00	N	468510	100	11 억		40684	N	N	0	N	00	N
83	20240108	111246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1934	14	2	0.73	206402799	106825	81.56	1921	1940	1920	2495	1344	1920	1932.16	0.37	0	38447	1927	1923	1919	1915	1911	1925	1917	11	575	100	1340	1	1	11050000	214	0.00	0.00	12	0.97	0.00	0.00	5150	20231204	-62.45	1891	20231214	2.27	1940	-0.31	20240108	1911	1.20	20240103	5150	-62.45	20231204	1891	2.27	20231214	0.00	N	468510	100	11 억		40684	N	N	0	N	00	N
84	20240108	101246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1934	14	2	0.73	170405378	88207	67.34	1921	1940	1920	2495	1344	1920	1931.88	0.37	0	37762	1927	1923	1919	1915	1911	1925	1917	11	575	100	1340	1	1	11050000	214	0.00	0.00	12	0.80	0.00	0.00	5150	20231204	-62.45	1891	20231214	2.27	1940	-0.31	20240108	1911	1.20	20240103	5150	-62.45	20231204	1891	2.27	20231214	0.00	N	468510	100	11 억		40684	N	N	0	N	00	N
85	20240108	091243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1932	12	2	0.62	47501769	24653	18.82	1921	1933	1920	2495	1344	1920	1926.81	0.37	0	15907	1927	1923	1919	1915	1911	1925	1917	11	575	100	1340	1	1	11050000	213	0.00	0.00	12	0.22	0.00	0.00	5150	20231204	-62.49	1891	20231214	2.17	1933	-0.05	20240108	1911	1.10	20240103	5150	-62.49	20231204	1891	2.17	20231214	0.00	N	468510	100	11 억		40684	N	N	0	N	00	N
86	20240105	161243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1920	1	2	0.05	245625074	127982	76.89	1918	1923	1915	2490	1344	1919	1919.22	0.40	0	-3281	1927	1923	1918	1914	1909	1925	1916	11	571	100	1340	1	1	11050000	212	0.00	0.00	12	1.16	0.00	0.00	5150	20231204	-62.72	1891	20231214	1.53	1924	-0.21	20240103	1911	0.47	20240103	5150	-62.72	20231204	1891	1.53	20231214	0.00	N	468510	100	11 억		43965	N	N	0	N	00	N
87	20240105	151244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1921	2	2	0.10	232802516	121303	72.88	1918	1923	1915	2490	1344	1919	1919.18	0.40	0	-3281	1927	1923	1918	1914	1909	1925	1916	11	571	100	1340	1	1	11050000	212	0.00	0.00	12	1.10	0.00	0.00	5150	20231204	-62.70	1891	20231214	1.59	1924	-0.16	20240103	1911	0.52	20240103	5150	-62.70	20231204	1891	1.59	20231214	0.00	N	468510	100	11 억		43965	N	N	0	N	00	N
88	20240105	141241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1921	2	2	0.10	206908765	107819	64.78	1918	1923	1915	2490	1344	1919	1919.04	0.40	0	-2866	1927	1923	1918	1914	1909	1925	1916	11	571	100	1340	1	1	11050000	212	0.00	0.00	12	0.98	0.00	0.00	5150	20231204	-62.70	1891	20231214	1.59	1924	-0.16	20240103	1911	0.52	20240103	5150	-62.70	20231204	1891	1.59	20231214	0.00	N	468510	100	11 억		43965	N	N	0	N	00	N
89	20240105	131242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1920	1	2	0.05	175576306	91498	54.97	1918	1923	1915	2490	1344	1919	1918.91	0.40	0	-2901	1927	1923	1918	1914	1909	1925	1916	11	571	100	1340	1	1	11050000	212	0.00	0.00	12	0.83	0.00	0.00	5150	20231204	-62.72	1891	20231214	1.53	1924	-0.21	20240103	1911	0.47	20240103	5150	-62.72	20231204	1891	1.53	20231214	0.00	N	468510	100	11 억		43965	N	N	0	N	00	N
90	20240105	121243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1919	0	3	0.00	157921309	82301	49.45	1918	1923	1915	2490	1344	1919	1918.83	0.40	0	-2901	1927	1923	1918	1914	1909	1925	1916	11	571	100	1340	1	1	11050000	212	0.00	0.00	12	0.74	0.00	0.00	5150	20231204	-62.74	1891	20231214	1.48	1924	-0.26	20240103	1911	0.42	20240103	5150	-62.74	20231204	1891	1.48	20231214	0.00	N	468510	100	11 억		43965	N	N	0	N	00	N
91	20240105	111240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1920	1	2	0.05	137407247	71617	43.03	1918	1923	1915	2490	1344	1919	1918.64	0.40	0	-2901	1927	1923	1918	1914	1909	1925	1916	11	571	100	1340	1	1	11050000	212	0.00	0.00	12	0.65	0.00	0.00	5150	20231204	-62.72	1891	20231214	1.53	1924	-0.21	20240103	1911	0.47	20240103	5150	-62.72	20231204	1891	1.53	20231214	0.00	N	468510	100	11 억		43965	N	N	0	N	00	N
92	20240105	101243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1920	1	2	0.05	86880408	45279	27.20	1918	1923	1915	2490	1344	1919	1918.78	0.40	0	-2901	1927	1923	1918	1914	1909	1925	1916	11	571	100	1340	1	1	11050000	212	0.00	0.00	12	0.41	0.00	0.00	5150	20231204	-62.72	1891	20231214	1.53	1924	-0.21	20240103	1911	0.47	20240103	5150	-62.72	20231204	1891	1.53	20231214	0.00	N	468510	100	11 억		43965	N	N	0	N	00	N
93	20240105	091240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1916	-3	5	-0.16	32132662	16770	10.08	1918	1919	1915	2490	1344	1919	1916.08	0.40	0	-4301	1927	1923	1918	1914	1909	1925	1916	11	571	100	1340	1	1	11050000	212	0.00	0.00	12	0.15	0.00	0.00	5150	20231204	-62.80	1891	20231214	1.32	1924	-0.42	20240103	1911	0.26	20240103	5150	-62.80	20231204	1891	1.32	20231214	0.00	N	468510	100	11 억		43965	N	N	0	N	00	N
94	20240104	161237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1919	4	2	0.21	315740639	164684	65.25	1915	1922	1913	2485	1341	1915	1917.25	0.40	0	288	1929	1921	1916	1908	1903	1919	1906	11	570	100	1340	1	1	11050000	212	0.00	0.00	12	1.49	0.00	0.00	5150	20231204	-62.74	1891	20231214	1.48	1924	-0.26	20240103	1911	0.42	20240103	5150	-62.74	20231204	1891	1.48	20231214	0.00	N	468510	100	11 억		43677	N	N	0	N	00	N
95	20240104	151239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1920	5	2	0.26	311415445	162430	64.36	1915	1922	1913	2485	1341	1915	1917.23	0.40	0	288	1929	1921	1916	1908	1903	1919	1906	11	570	100	1340	1	1	11050000	212	0.00	0.00	12	1.47	0.00	0.00	5150	20231204	-62.72	1891	20231214	1.53	1924	-0.21	20240103	1911	0.47	20240103	5150	-62.72	20231204	1891	1.53	20231214	0.00	N	468510	100	11 억		43677	N	N	0	N	00	N
96	20240104	141238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1918	3	2	0.16	279724820	145908	57.81	1915	1922	1913	2485	1341	1915	1917.13	0.40	0	288	1929	1921	1916	1908	1903	1919	1906	11	570	100	1340	1	1	11050000	212	0.00	0.00	12	1.32	0.00	0.00	5150	20231204	-62.76	1891	20231214	1.43	1924	-0.31	20240103	1911	0.37	20240103	5150	-62.76	20231204	1891	1.43	20231214	0.00	N	468510	100	11 억		43677	N	N	0	N	00	N
97	20240104	131239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1920	5	2	0.26	268253691	139921	55.44	1915	1922	1913	2485	1341	1915	1917.18	0.40	0	288	1929	1921	1916	1908	1903	1919	1906	11	570	100	1340	1	1	11050000	212	0.00	0.00	12	1.27	0.00	0.00	5150	20231204	-62.72	1891	20231214	1.53	1924	-0.21	20240103	1911	0.47	20240103	5150	-62.72	20231204	1891	1.53	20231214	0.00	N	468510	100	11 억		43677	N	N	0	N	00	N
98	20240104	121234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1916	1	2	0.05	204220418	106493	42.19	1915	1922	1913	2485	1341	1915	1917.69	0.40	0	211	1929	1921	1916	1908	1903	1919	1906	11	570	100	1340	1	1	11050000	212	0.00	0.00	12	0.96	0.00	0.00	5150	20231204	-62.80	1891	20231214	1.32	1924	-0.42	20240103	1911	0.26	20240103	5150	-62.80	20231204	1891	1.32	20231214	0.00	N	468510	100	11 억		43677	N	N	0	N	00	N
99	20240104	111235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1919	4	2	0.21	171896814	89637	35.51	1915	1922	1913	2485	1341	1915	1917.70	0.40	0	188	1929	1921	1916	1908	1903	1919	1906	11	570	100	1340	1	1	11050000	212	0.00	0.00	12	0.81	0.00	0.00	5150	20231204	-62.74	1891	20231214	1.48	1924	-0.26	20240103	1911	0.42	20240103	5150	-62.74	20231204	1891	1.48	20231214	0.00	N	468510	100	11 억		43677	N	N	0	N	00	N
100	20240104	101234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1918	3	2	0.16	70325452	36715	14.55	1915	1920	1913	2485	1341	1915	1915.44	0.40	0	-5876	1929	1921	1916	1908	1903	1919	1906	11	570	100	1340	1	1	11050000	212	0.00	0.00	12	0.33	0.00	0.00	5150	20231204	-62.76	1891	20231214	1.43	1924	-0.31	20240103	1911	0.37	20240103	5150	-62.76	20231204	1891	1.43	20231214	0.00	N	468510	100	11 억		43677	N	N	0	N	00	N
101	20240104	091238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1915	0	3	0.00	34110254	17812	7.06	1915	1920	1913	2485	1341	1915	1915.02	0.40	0	-4603	1929	1921	1916	1908	1903	1919	1906	11	570	100	1340	1	1	11050000	212	0.00	0.00	12	0.16	0.00	0.00	5150	20231204	-62.82	1891	20231214	1.27	1924	-0.47	20240103	1911	0.21	20240103	5150	-62.82	20231204	1891	1.27	20231214	0.00	N	468510	100	11 억		43677	N	N	0	N	00	N
102	20240103	161235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1915	-2	5	-0.10	482461413	251758	183.55	1920	1924	1911	2490	1342	1917	1916.37	0.52	0	-13777	1928	1922	1917	1911	1906	1920	1909	11	573	100	1340	1	1	11050000	212	0.00	0.00	12	2.28	0.00	0.00	5150	20231204	-62.82	1891	20231214	1.27	1924	-0.47	20240103	1911	0.21	20240103	5150	-62.82	20231204	1891	1.27	20231214	0.00	N	468510	100	11 억		57454	N	N	0	N	00	N
103	20240103	151232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1916	-1	5	-0.05	439626432	229349	167.21	1920	1924	1912	2490	1342	1917	1916.84	0.52	0	-13777	1928	1922	1917	1911	1906	1920	1909	11	573	100	1340	1	1	11050000	212	0.00	0.00	12	2.08	0.00	0.00	5150	20231204	-62.80	1891	20231214	1.32	1924	-0.42	20240103	1912	0.21	20240103	5150	-62.80	20231204	1891	1.32	20231214	0.00	N	468510	100	11 억		57454	N	N	0	N	00	N
104	20240103	141231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1914	-3	5	-0.16	376356604	196275	143.10	1920	1924	1912	2490	1342	1917	1917.50	0.52	0	-13777	1928	1922	1917	1911	1906	1920	1909	11	573	100	1340	1	1	11050000	211	0.00	0.00	12	1.78	0.00	0.00	5150	20231204	-62.83	1891	20231214	1.22	1924	-0.52	20240103	1912	0.10	20240103	5150	-62.83	20231204	1891	1.22	20231214	0.00	N	468510	100	11 억		57454	N	N	0	N	00	N
105	20240103	131231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1916	-1	5	-0.05	335175500	174756	127.41	1920	1924	1914	2490	1342	1917	1917.96	0.52	0	-13777	1928	1922	1917	1911	1906	1920	1909	11	573	100	1340	1	1	11050000	212	0.00	0.00	12	1.58	0.00	0.00	5150	20231204	-62.80	1891	20231214	1.32	1924	-0.42	20240103	1912	0.21	20240102	5150	-62.80	20231204	1891	1.32	20231214	0.00	N	468510	100	11 억		57454	N	N	0	N	00	N
106	20240103	121235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1915	-2	5	-0.10	266388345	138837	101.22	1920	1924	1914	2490	1342	1917	1918.71	0.52	0	-13777	1928	1922	1917	1911	1906	1920	1909	11	573	100	1340	1	1	11050000	212	0.00	0.00	12	1.26	0.00	0.00	5150	20231204	-62.82	1891	20231214	1.27	1924	-0.47	20240103	1912	0.16	20240102	5150	-62.82	20231204	1891	1.27	20231214	0.00	N	468510	100	11 억		57454	N	N	0	N	00	N
107	20240103	111230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1920	3	2	0.16	201577819	105053	76.59	1920	1924	1914	2490	1342	1917	1918.82	0.52	0	-9857	1928	1922	1917	1911	1906	1920	1909	11	573	100	1340	1	1	11050000	212	0.00	0.00	12	0.95	0.00	0.00	5150	20231204	-62.72	1891	20231214	1.53	1924	-0.21	20240103	1912	0.42	20240102	5150	-62.72	20231204	1891	1.53	20231214	0.00	N	468510	100	11 억		57454	N	N	0	N	00	N
108	20240103	101230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1917	0	3	0.00	144385697	75240	54.85	1920	1924	1914	2490	1342	1917	1919.00	0.52	0	-9857	1928	1922	1917	1911	1906	1920	1909	11	573	100	1340	1	1	11050000	212	0.00	0.00	12	0.68	0.00	0.00	5150	20231204	-62.78	1891	20231214	1.37	1924	-0.36	20240103	1912	0.26	20240102	5150	-62.78	20231204	1891	1.37	20231214	0.00	N	468510	100	11 억		57454	N	N	0	N	00	N
109	20240103	091230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1919	2	2	0.10	41937765	21874	15.95	1920	1920	1914	2490	1342	1917	1917.24	0.52	0	-16467	1928	1922	1917	1911	1906	1920	1909	11	573	100	1340	1	1	11050000	212	0.00	0.00	12	0.20	0.00	0.00	5150	20231204	-62.74	1891	20231214	1.48	1923	-0.21	20240102	1912	0.37	20240102	5150	-62.74	20231204	1891	1.48	20231214	0.00	N	468510	100	11 억		57454	N	N	0	N	00	N
110	20240102	161228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1917	4	2	0.21	259136648	135108	94.80	1923	1923	1912	2485	1340	1913	1918.00	0.56	0	-178	1921	1916	1908	1903	1895	1919	1906	11	572	100	1330	1	1	11050000	212	0.00	0.00	12	1.22	0.00	0.00	5150	20231204	-62.78	1891	20231214	1.37	1923	-0.31	20240102	1912	0.26	20240102	5150	-62.78	20231204	1891	1.37	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
111	20240102	151227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1916	3	2	0.16	256600457	133785	93.87	1923	1923	1912	2485	1340	1913	1918.01	0.56	0	-178	1921	1916	1908	1903	1895	1919	1906	11	572	100	1330	1	1	11050000	212	0.00	0.00	12	1.21	0.00	0.00	5150	20231204	-62.80	1891	20231214	1.32	1923	-0.36	20240102	1912	0.21	20240102	5150	-62.80	20231204	1891	1.32	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
112	20240102	141228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1918	5	2	0.26	234554479	122287	85.81	1923	1923	1912	2485	1340	1913	1918.07	0.56	0	-178	1921	1916	1908	1903	1895	1919	1906	11	572	100	1330	1	1	11050000	212	0.00	0.00	12	1.11	0.00	0.00	5150	20231204	-62.76	1891	20231214	1.43	1923	-0.26	20240102	1912	0.31	20240102	5150	-62.76	20231204	1891	1.43	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
113	20240102	131220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1917	4	2	0.21	206358140	107582	75.49	1923	1923	1912	2485	1340	1913	1918.15	0.56	0	-178	1921	1916	1908	1903	1895	1919	1906	11	572	100	1330	1	1	11050000	212	0.00	0.00	12	0.97	0.00	0.00	5150	20231204	-62.78	1891	20231214	1.37	1923	-0.31	20240102	1912	0.26	20240102	5150	-62.78	20231204	1891	1.37	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
114	20240102	121221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1919	6	2	0.31	182109650	94937	66.62	1923	1923	1912	2485	1340	1913	1918.22	0.56	0	416	1921	1916	1908	1903	1895	1919	1906	11	572	100	1330	1	1	11050000	212	0.00	0.00	12	0.86	0.00	0.00	5150	20231204	-62.74	1891	20231214	1.48	1923	-0.21	20240102	1912	0.37	20240102	5150	-62.74	20231204	1891	1.48	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
115	20240102	111219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1919	6	2	0.31	148456309	77409	54.32	1923	1923	1912	2485	1340	1913	1917.82	0.56	0	416	1921	1916	1908	1903	1895	1919	1906	11	572	100	1330	1	1	11050000	212	0.00	0.00	12	0.70	0.00	0.00	5150	20231204	-62.74	1891	20231214	1.48	1923	-0.21	20240102	1912	0.37	20240102	5150	-62.74	20231204	1891	1.48	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
116	20240102	101210	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1918	5	2	0.26	31614500	16506	11.58	1923	1923	1912	2485	1340	1913	1915.33	0.56	0	-6862	1921	1916	1908	1903	1895	1919	1906	11	572	100	1330	1	1	11050000	212	0.00	0.00	12	0.15	0.00	0.00	5150	20231204	-62.76	1891	20231214	1.43	1923	-0.26	20240102	1912	0.31	20240102	5150	-62.76	20231204	1891	1.43	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
117	20240102	091153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	0	3	0.00	0	0	0.00	0	0	0	2485	1340	1913	0.00	0.56	0	0	1921	1916	1908	1903	1895	1919	1906	11	572	100	1330	1	1	11050000	211	0.00	0.00	12	0.00	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	0	0.00	0	0	0.00	0	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N