KissMeData/190650/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	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	70	2	1.25	31374630	5550	41.34	5670	5720	5610	7290	3930	5610	5653.09	1.64	0	171	6276	5942	5776	5442	5276	5860	5360	319	1680	5000	4030	10	1	6388000	363	-13.12	0.41	03	0.09	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	6460	-12.07	20240102	5600	1.43	20240102	12450	-54.38	20230203	5000	13.60	20231023	1.06	N	190650	5000	319 억		105011	N	N	0	N	00	N
3	20240123	110922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	40	2	0.71	30019750	5311	39.56	5670	5720	5610	7290	3930	5610	5652.37	1.64	0	199	6276	5942	5776	5442	5276	5860	5360	319	1680	5000	4030	10	1	6388000	361	-13.05	0.41	03	0.08	-433.00	13824.00	12450	20230203	-54.62	5000	20231023	13.00	6460	-12.54	20240102	5600	0.89	20240102	12450	-54.62	20230203	5000	13.00	20231023	1.06	N	190650	5000	319 억		105011	N	N	0	N	00	N
4	20240123	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	100	2	1.78	25696650	4546	33.86	5670	5720	5610	7290	3930	5610	5652.58	1.64	0	182	6276	5942	5776	5442	5276	5860	5360	319	1680	5000	4030	10	1	6388000	365	-13.19	0.41	03	0.07	-433.00	13824.00	12450	20230203	-54.14	5000	20231023	14.20	6460	-11.61	20240102	5600	1.96	20240102	12450	-54.14	20230203	5000	14.20	20231023	1.06	N	190650	5000	319 억		105011	N	N	0	N	00	N
5	20240123	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	60	2	1.07	12495580	2207	16.44	5670	5720	5610	7290	3930	5610	5661.79	1.64	0	-101	6276	5942	5776	5442	5276	5860	5360	319	1680	5000	4030	10	1	6388000	362	-13.09	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.46	5000	20231023	13.40	6460	-12.23	20240102	5600	1.25	20240102	12450	-54.46	20230203	5000	13.40	20231023	1.06	N	190650	5000	319 억		105011	N	N	0	N	00	N
6	20240119	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	140	2	2.37	30039330	4995	127.85	5910	6070	5860	7680	4140	5910	6011.31	1.66	0	-158	6063	5986	5893	5816	5723	5940	5770	319	1770	5000	4250	10	1	6388000	386	-13.97	0.44	03	0.08	-433.00	13824.00	12450	20230203	-51.41	5000	20231023	21.00	6460	-6.35	20240102	5600	8.04	20240102	12450	-51.41	20230203	5000	21.00	20231023	1.10	N	190650	5000	319 억		105723	N	N	0	N	00	N
7	20240119	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	150	2	2.54	26692370	4442	113.69	5910	6060	5860	7680	4140	5910	6009.09	1.66	0	-154	6063	5986	5893	5816	5723	5940	5770	319	1770	5000	4250	10	1	6388000	387	-14.00	0.44	03	0.07	-433.00	13824.00	12450	20230203	-51.33	5000	20231023	21.20	6460	-6.19	20240102	5600	8.21	20240102	12450	-51.33	20230203	5000	21.20	20231023	1.10	N	190650	5000	319 억		105723	N	N	0	N	00	N
8	20240119	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	90	2	1.52	20550350	3422	87.59	5910	6060	5860	7680	4140	5910	6005.36	1.66	0	-83	6063	5986	5893	5816	5723	5940	5770	319	1770	5000	4250	10	1	6388000	383	-13.86	0.43	03	0.05	-433.00	13824.00	12450	20230203	-51.81	5000	20231023	20.00	6460	-7.12	20240102	5600	7.14	20240102	12450	-51.81	20230203	5000	20.00	20231023	1.10	N	190650	5000	319 억		105723	N	N	0	N	00	N
9	20240119	130918	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	140	2	2.37	15858770	2644	67.67	5910	6050	5860	7680	4140	5910	5998.02	1.66	0	-69	6063	5986	5893	5816	5723	5940	5770	319	1770	5000	4250	10	1	6388000	386	-13.97	0.44	03	0.04	-433.00	13824.00	12450	20230203	-51.41	5000	20231023	21.00	6460	-6.35	20240102	5600	8.04	20240102	12450	-51.41	20230203	5000	21.00	20231023	1.10	N	190650	5000	319 억		105723	N	N	0	N	00	N
10	20240119	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	120	2	2.03	14017650	2339	59.87	5910	6030	5860	7680	4140	5910	5993.01	1.66	0	-67	6063	5986	5893	5816	5723	5940	5770	319	1770	5000	4250	10	1	6388000	385	-13.93	0.44	03	0.04	-433.00	13824.00	12450	20230203	-51.57	5000	20231023	20.60	6460	-6.66	20240102	5600	7.68	20240102	12450	-51.57	20230203	5000	20.60	20231023	1.10	N	190650	5000	319 억		105723	N	N	0	N	00	N
11	20240119	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	110	2	1.86	12263660	2047	52.39	5910	6030	5860	7680	4140	5910	5991.04	1.66	0	-68	6063	5986	5893	5816	5723	5940	5770	319	1770	5000	4250	10	1	6388000	385	-13.90	0.44	03	0.03	-433.00	13824.00	12450	20230203	-51.65	5000	20231023	20.40	6460	-6.81	20240102	5600	7.50	20240102	12450	-51.65	20230203	5000	20.40	20231023	1.10	N	190650	5000	319 억		105723	N	N	0	N	00	N
12	20240119	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	110	2	1.86	6562870	1095	28.03	5910	6030	5860	7680	4140	5910	5993.49	1.66	0	-65	6063	5986	5893	5816	5723	5940	5770	319	1770	5000	4250	10	1	6388000	385	-13.90	0.44	03	0.02	-433.00	13824.00	12450	20230203	-51.65	5000	20231023	20.40	6460	-6.81	20240102	5600	7.50	20240102	12450	-51.65	20230203	5000	20.40	20231023	1.10	N	190650	5000	319 억		105723	N	N	0	N	00	N
13	20240119	090918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-30	5	-0.51	709040	120	3.07	5910	5940	5860	7680	4140	5910	5908.67	1.66	0	-16	6063	5986	5893	5816	5723	5940	5770	319	1770	5000	4250	10	1	6388000	376	-13.58	0.43	03	0.00	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	6460	-8.98	20240102	5600	5.00	20240102	12450	-52.77	20230203	5000	17.60	20231023	1.10	N	190650	5000	319 억		105723	N	N	0	N	00	N
14	20240118	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-30	5	-0.51	23002540	3902	43.66	5930	5970	5800	7720	4160	5940	5895.06	1.66	0	-395	6313	6126	5993	5806	5673	6060	5740	319	1780	5000	4270	10	1	6388000	378	-13.65	0.43	03	0.06	-433.00	13824.00	12450	20230203	-52.53	5000	20231023	18.20	6460	-8.51	20240102	5600	5.54	20240102	12450	-52.53	20230203	5000	18.20	20231023	1.09	N	190650	5000	319 억		106124	N	N	0	N	00	N
15	20240118	150917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-30	5	-0.51	20969420	3558	39.81	5930	5970	5800	7720	4160	5940	5893.60	1.66	0	-382	6313	6126	5993	5806	5673	6060	5740	319	1780	5000	4270	10	1	6388000	378	-13.65	0.43	03	0.06	-433.00	13824.00	12450	20230203	-52.53	5000	20231023	18.20	6460	-8.51	20240102	5600	5.54	20240102	12450	-52.53	20230203	5000	18.20	20231023	1.09	N	190650	5000	319 억		106124	N	N	0	N	00	N
16	20240118	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-30	5	-0.51	19601400	3326	37.22	5930	5970	5800	7720	4160	5940	5893.39	1.66	0	-217	6313	6126	5993	5806	5673	6060	5740	319	1780	5000	4270	10	1	6388000	378	-13.65	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.53	5000	20231023	18.20	6460	-8.51	20240102	5600	5.54	20240102	12450	-52.53	20230203	5000	18.20	20231023	1.09	N	190650	5000	319 억		106124	N	N	0	N	00	N
17	20240118	130915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-30	5	-0.51	11463500	1933	21.63	5930	5970	5870	7720	4160	5940	5930.42	1.66	0	-154	6313	6126	5993	5806	5673	6060	5740	319	1780	5000	4270	10	1	6388000	378	-13.65	0.43	03	0.03	-433.00	13824.00	12450	20230203	-52.53	5000	20231023	18.20	6460	-8.51	20240102	5600	5.54	20240102	12450	-52.53	20230203	5000	18.20	20231023	1.09	N	190650	5000	319 억		106124	N	N	0	N	00	N
18	20240118	120918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	0	3	0.00	7297870	1228	13.74	5930	5970	5870	7720	4160	5940	5942.89	1.66	0	-184	6313	6126	5993	5806	5673	6060	5740	319	1780	5000	4270	10	1	6388000	379	-13.72	0.43	03	0.02	-433.00	13824.00	12450	20230203	-52.29	5000	20231023	18.80	6460	-8.05	20240102	5600	6.07	20240102	12450	-52.29	20230203	5000	18.80	20231023	1.09	N	190650	5000	319 억		106124	N	N	0	N	00	N
19	20240118	110918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	30	2	0.51	4752670	801	8.96	5930	5970	5870	7720	4160	5940	5933.42	1.66	0	-158	6313	6126	5993	5806	5673	6060	5740	319	1780	5000	4270	10	1	6388000	381	-13.79	0.43	03	0.01	-433.00	13824.00	12450	20230203	-52.05	5000	20231023	19.40	6460	-7.59	20240102	5600	6.61	20240102	12450	-52.05	20230203	5000	19.40	20231023	1.09	N	190650	5000	319 억		106124	N	N	0	N	00	N
20	20240118	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	0	3	0.00	2522860	426	4.77	5930	5940	5870	7720	4160	5940	5922.21	1.66	0	-120	6313	6126	5993	5806	5673	6060	5740	319	1780	5000	4270	10	1	6388000	379	-13.72	0.43	03	0.01	-433.00	13824.00	12450	20230203	-52.29	5000	20231023	18.80	6460	-8.05	20240102	5600	6.07	20240102	12450	-52.29	20230203	5000	18.80	20231023	1.09	N	190650	5000	319 억		106124	N	N	0	N	00	N
21	20240118	090915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-20	5	-0.34	580130	98	1.10	5930	5930	5910	7720	4160	5940	5919.69	1.66	0	-93	6313	6126	5993	5806	5673	6060	5740	319	1780	5000	4270	10	1	6388000	378	-13.67	0.43	03	0.00	-433.00	13824.00	12450	20230203	-52.45	5000	20231023	18.40	6460	-8.36	20240102	5600	5.71	20240102	12450	-52.45	20230203	5000	18.40	20231023	1.09	N	190650	5000	319 억		106124	N	N	0	N	00	N
22	20240117	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-260	5	-4.19	53347590	8935	209.01	6140	6180	5860	8060	4340	6200	5970.64	1.67	0	-598	6393	6296	6103	6006	5813	6345	6055	319	1860	5000	4460	10	1	6388000	379	-13.72	0.43	03	0.14	-433.00	13824.00	12450	20230203	-52.29	5000	20231023	18.80	6460	-8.05	20240102	5600	6.07	20240102	12450	-52.29	20230203	5000	18.80	20231023	1.08	N	190650	5000	319 억		106730	N	N	0	N	00	N
23	20240117	150916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-280	5	-4.52	45687040	7635	178.60	6140	6180	5860	8060	4340	6200	5983.90	1.67	0	-384	6393	6296	6103	6006	5813	6345	6055	319	1860	5000	4460	10	1	6388000	378	-13.67	0.43	03	0.12	-433.00	13824.00	12450	20230203	-52.45	5000	20231023	18.40	6460	-8.36	20240102	5600	5.71	20240102	12450	-52.45	20230203	5000	18.40	20231023	1.08	N	190650	5000	319 억		106730	N	N	0	N	00	N
24	20240117	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-220	5	-3.55	39453730	6583	153.99	6140	6180	5870	8060	4340	6200	5993.28	1.67	0	-456	6393	6296	6103	6006	5813	6345	6055	319	1860	5000	4460	10	1	6388000	382	-13.81	0.43	03	0.10	-433.00	13824.00	12450	20230203	-51.97	5000	20231023	19.60	6460	-7.43	20240102	5600	6.79	20240102	12450	-51.97	20230203	5000	19.60	20231023	1.08	N	190650	5000	319 억		106730	N	N	0	N	00	N
25	20240117	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-310	5	-5.00	35241760	5874	137.40	6140	6180	5890	8060	4340	6200	5999.62	1.67	0	-223	6393	6296	6103	6006	5813	6345	6055	319	1860	5000	4460	10	1	6388000	376	-13.60	0.43	03	0.09	-433.00	13824.00	12450	20230203	-52.69	5000	20231023	17.80	6460	-8.82	20240102	5600	5.18	20240102	12450	-52.69	20230203	5000	17.80	20231023	1.08	N	190650	5000	319 억		106730	N	N	0	N	00	N
26	20240117	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	-190	5	-3.06	28714590	4770	111.58	6140	6180	5950	8060	4340	6200	6019.83	1.67	0	-176	6393	6296	6103	6006	5813	6345	6055	319	1860	5000	4460	10	1	6388000	384	-13.88	0.43	03	0.07	-433.00	13824.00	12450	20230203	-51.73	5000	20231023	20.20	6460	-6.97	20240102	5600	7.32	20240102	12450	-51.73	20230203	5000	20.20	20231023	1.08	N	190650	5000	319 억		106730	N	N	0	N	00	N
27	20240117	110916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-200	5	-3.23	20920600	3466	81.08	6140	6180	5980	8060	4340	6200	6035.95	1.67	0	-168	6393	6296	6103	6006	5813	6345	6055	319	1860	5000	4460	10	1	6388000	383	-13.86	0.43	03	0.05	-433.00	13824.00	12450	20230203	-51.81	5000	20231023	20.00	6460	-7.12	20240102	5600	7.14	20240102	12450	-51.81	20230203	5000	20.00	20231023	1.08	N	190650	5000	319 억		106730	N	N	0	N	00	N
28	20240117	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	-170	5	-2.74	10987630	1810	42.34	6140	6180	5980	8060	4340	6200	6070.51	1.67	0	-200	6393	6296	6103	6006	5813	6345	6055	319	1860	5000	4460	10	1	6388000	385	-13.93	0.44	03	0.03	-433.00	13824.00	12450	20230203	-51.57	5000	20231023	20.60	6460	-6.66	20240102	5600	7.68	20240102	12450	-51.57	20230203	5000	20.60	20231023	1.08	N	190650	5000	319 억		106730	N	N	0	N	00	N
29	20240117	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	-20	5	-0.32	978700	159	3.72	6140	6180	6140	8060	4340	6200	6155.35	1.67	0	-86	6393	6296	6103	6006	5813	6345	6055	319	1860	5000	4460	10	1	6388000	395	-14.27	0.45	03	0.00	-433.00	13824.00	12450	20230203	-50.36	5000	20231023	23.60	6460	-4.33	20240102	5600	10.36	20240102	12450	-50.36	20230203	5000	23.60	20231023	1.08	N	190650	5000	319 억		106730	N	N	0	N	00	N
30	20240116	160912	57	100.00	KOSDAQ		금융	N	N	N	N		N	6200	180	2	2.99	26018440	4265	91.33	5960	6200	5910	7820	4220	6020	6100.45	1.68	0	-842	6220	6120	6060	5960	5900	6090	5930	319	1800	5000	4330	10	1	6388000	396	-14.32	0.45	03	0.07	-433.00	13824.00	12450	20230203	-50.20	5000	20231023	24.00	6460	-4.02	20240102	5600	10.71	20240102	12450	-50.20	20230203	5000	24.00	20231023	1.09	N	190650	5000	319 억		107577	N	N	0	N	00	N
31	20240116	150910	57	100.00	KOSDAQ		금융	N	N	N	N		N	6160	140	2	2.33	21137900	3476	74.43	5960	6200	5910	7820	4220	6020	6081.10	1.68	0	-837	6220	6120	6060	5960	5900	6090	5930	319	1800	5000	4330	10	1	6388000	394	-14.23	0.45	03	0.05	-433.00	13824.00	12450	20230203	-50.52	5000	20231023	23.20	6460	-4.64	20240102	5600	10.00	20240102	12450	-50.52	20230203	5000	23.20	20231023	1.09	N	190650	5000	319 억		107577	N	N	0	N	00	N
32	20240116	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	6120	100	2	1.66	13837940	2289	49.01	5960	6140	5910	7820	4220	6020	6045.41	1.68	0	-485	6220	6120	6060	5960	5900	6090	5930	319	1800	5000	4330	10	1	6388000	391	-14.13	0.44	03	0.04	-433.00	13824.00	12450	20230203	-50.84	5000	20231023	22.40	6460	-5.26	20240102	5600	9.29	20240102	12450	-50.84	20230203	5000	22.40	20231023	1.09	N	190650	5000	319 억		107577	N	N	0	N	00	N
33	20240116	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	20	2	0.33	6327390	1056	22.61	5960	6060	5910	7820	4220	6020	5991.85	1.68	0	-249	6220	6120	6060	5960	5900	6090	5930	319	1800	5000	4330	10	1	6388000	386	-13.95	0.44	03	0.02	-433.00	13824.00	12450	20230203	-51.49	5000	20231023	20.80	6460	-6.50	20240102	5600	7.86	20240102	12450	-51.49	20230203	5000	20.80	20231023	1.09	N	190650	5000	319 억		107577	N	N	0	N	00	N
34	20240116	120911	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	30	2	0.50	4703450	786	16.83	5960	6050	5910	7820	4220	6020	5984.03	1.68	0	-259	6220	6120	6060	5960	5900	6090	5930	319	1800	5000	4330	10	1	6388000	386	-13.97	0.44	03	0.01	-433.00	13824.00	12450	20230203	-51.41	5000	20231023	21.00	6460	-6.35	20240102	5600	8.04	20240102	12450	-51.41	20230203	5000	21.00	20231023	1.09	N	190650	5000	319 억		107577	N	N	0	N	00	N
35	20240116	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-50	5	-0.83	3992000	668	14.30	5960	6040	5910	7820	4220	6020	5976.05	1.68	0	-227	6220	6120	6060	5960	5900	6090	5930	319	1800	5000	4330	10	1	6388000	381	-13.79	0.43	03	0.01	-433.00	13824.00	12450	20230203	-52.05	5000	20231023	19.40	6460	-7.59	20240102	5600	6.61	20240102	12450	-52.05	20230203	5000	19.40	20231023	1.09	N	190650	5000	319 억		107577	N	N	0	N	00	N
36	20240116	100910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-70	5	-1.16	2672520	448	9.59	5960	6040	5910	7820	4220	6020	5965.45	1.68	0	-122	6220	6120	6060	5960	5900	6090	5930	319	1800	5000	4330	10	1	6388000	380	-13.74	0.43	03	0.01	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	6460	-7.89	20240102	5600	6.25	20240102	12450	-52.21	20230203	5000	19.00	20231023	1.09	N	190650	5000	319 억		107577	N	N	0	N	00	N
37	20240116	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	20	2	0.33	1871520	314	6.72	5960	6040	5960	7820	4220	6020	5960.25	1.68	0	-41	6220	6120	6060	5960	5900	6090	5930	319	1800	5000	4330	10	1	6388000	386	-13.95	0.44	03	0.00	-433.00	13824.00	12450	20230203	-51.49	5000	20231023	20.80	6460	-6.50	20240102	5600	7.86	20240102	12450	-51.49	20230203	5000	20.80	20231023	1.09	N	190650	5000	319 억		107577	N	N	0	N	00	N
38	20240115	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	-200	5	-3.22	28229410	4670	27.51	6150	6160	6000	8080	4360	6220	6044.84	1.69	0	-421	6533	6376	6163	6006	5793	6455	6085	319	1860	5000	4470	10	1	6388000	385	-13.90	0.44	03	0.07	-433.00	13824.00	12450	20230203	-51.65	5000	20231023	20.40	6460	-6.81	20240102	5600	7.50	20240102	12450	-51.65	20230203	5000	20.40	20231023	1.13	N	190650	5000	319 억		108002	N	N	0	N	00	N
39	20240115	150909	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	-210	5	-3.38	25069050	4145	24.42	6150	6160	6000	8080	4360	6220	6048.02	1.69	0	-388	6533	6376	6163	6006	5793	6455	6085	319	1860	5000	4470	10	1	6388000	384	-13.88	0.43	03	0.06	-433.00	13824.00	12450	20230203	-51.73	5000	20231023	20.20	6460	-6.97	20240102	5600	7.32	20240102	12450	-51.73	20230203	5000	20.20	20231023	1.13	N	190650	5000	319 억		108002	N	N	0	N	00	N
40	20240115	140909	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	-170	5	-2.73	17918340	2959	17.43	6150	6160	6000	8080	4360	6220	6055.54	1.69	0	-328	6533	6376	6163	6006	5793	6455	6085	319	1860	5000	4470	10	1	6388000	386	-13.97	0.44	03	0.05	-433.00	13824.00	12450	20230203	-51.41	5000	20231023	21.00	6460	-6.35	20240102	5600	8.04	20240102	12450	-51.41	20230203	5000	21.00	20231023	1.13	N	190650	5000	319 억		108002	N	N	0	N	00	N
41	20240115	130907	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	-170	5	-2.73	13720230	2265	13.34	6150	6160	6000	8080	4360	6220	6057.50	1.69	0	-260	6533	6376	6163	6006	5793	6455	6085	319	1860	5000	4470	10	1	6388000	386	-13.97	0.44	03	0.04	-433.00	13824.00	12450	20230203	-51.41	5000	20231023	21.00	6460	-6.35	20240102	5600	8.04	20240102	12450	-51.41	20230203	5000	21.00	20231023	1.13	N	190650	5000	319 억		108002	N	N	0	N	00	N
42	20240115	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	-180	5	-2.89	12971170	2141	12.61	6150	6160	6000	8080	4360	6220	6058.46	1.69	0	-259	6533	6376	6163	6006	5793	6455	6085	319	1860	5000	4470	10	1	6388000	386	-13.95	0.44	03	0.03	-433.00	13824.00	12450	20230203	-51.49	5000	20231023	20.80	6460	-6.50	20240102	5600	7.86	20240102	12450	-51.49	20230203	5000	20.80	20231023	1.13	N	190650	5000	319 억		108002	N	N	0	N	00	N
43	20240115	110908	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-220	5	-3.54	11788720	1945	11.46	6150	6160	6000	8080	4360	6220	6061.04	1.69	0	-258	6533	6376	6163	6006	5793	6455	6085	319	1860	5000	4470	10	1	6388000	383	-13.86	0.43	03	0.03	-433.00	13824.00	12450	20230203	-51.81	5000	20231023	20.00	6460	-7.12	20240102	5600	7.14	20240102	12450	-51.81	20230203	5000	20.00	20231023	1.13	N	190650	5000	319 억		108002	N	N	0	N	00	N
44	20240115	100905	57	100.00	KOSDAQ		금융	N	N	N	N		N	6110	-110	5	-1.77	5527010	904	5.33	6150	6160	6000	8080	4360	6220	6113.95	1.69	0	-184	6533	6376	6163	6006	5793	6455	6085	319	1860	5000	4470	10	1	6388000	390	-14.11	0.44	03	0.01	-433.00	13824.00	12450	20230203	-50.92	5000	20231023	22.20	6460	-5.42	20240102	5600	9.11	20240102	12450	-50.92	20230203	5000	22.20	20231023	1.13	N	190650	5000	319 억		108002	N	N	0	N	00	N
45	20240115	090907	57	100.00	KOSDAQ		금융	N	N	N	N		N	6160	-60	5	-0.96	2327200	378	2.23	6150	6160	6140	8080	4360	6220	6156.61	1.69	0	-98	6533	6376	6163	6006	5793	6455	6085	319	1860	5000	4470	10	1	6388000	394	-14.23	0.45	03	0.01	-433.00	13824.00	12450	20230203	-50.52	5000	20231023	23.20	6460	-4.64	20240102	5600	10.00	20240102	12450	-50.52	20230203	5000	23.20	20231023	1.13	N	190650	5000	319 억		108002	N	N	0	N	00	N
46	20240112	160919	57	100.00	KOSDAQ		금융	N	N	N	N		N	6220	150	2	2.47	104624880	16953	141.51	5970	6320	5950	7890	4250	6070	6171.46	1.69	0	226	6230	6150	6020	5940	5810	6190	5980	319	1820	5000	4370	10	1	6388000	397	-14.36	0.45	03	0.27	-433.00	13824.00	12450	20230203	-50.04	5000	20231023	24.40	6460	-3.72	20240102	5600	11.07	20240102	12450	-50.04	20230203	5000	24.40	20231023	1.19	N	190650	5000	319 억		107775	N	N	0	N	00	N
47	20240112	150906	57	100.00	KOSDAQ		금융	N	N	N	N		N	6150	80	2	1.32	102079260	16539	138.06	5970	6320	5950	7890	4250	6070	6172.03	1.69	0	275	6230	6150	6020	5940	5810	6190	5980	319	1820	5000	4370	10	1	6388000	393	-14.20	0.44	03	0.26	-433.00	13824.00	12450	20230203	-50.60	5000	20231023	23.00	6460	-4.80	20240102	5600	9.82	20240102	12450	-50.60	20230203	5000	23.00	20231023	1.19	N	190650	5000	319 억		107775	N	N	0	N	00	N
48	20240112	140905	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	-10	5	-0.16	99458030	16107	134.45	5970	6320	5950	7890	4250	6070	6174.83	1.69	0	301	6230	6150	6020	5940	5810	6190	5980	319	1820	5000	4370	10	1	6388000	387	-14.00	0.44	03	0.25	-433.00	13824.00	12450	20230203	-51.33	5000	20231023	21.20	6460	-6.19	20240102	5600	8.21	20240102	12450	-51.33	20230203	5000	21.20	20231023	1.19	N	190650	5000	319 억		107775	N	N	0	N	00	N
49	20240112	130900	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	70	2	1.15	98329950	15921	132.90	5970	6320	5950	7890	4250	6070	6176.12	1.69	0	242	6230	6150	6020	5940	5810	6190	5980	319	1820	5000	4370	10	1	6388000	392	-14.18	0.44	03	0.25	-433.00	13824.00	12450	20230203	-50.68	5000	20231023	22.80	6460	-4.95	20240102	5600	9.64	20240102	12450	-50.68	20230203	5000	22.80	20231023	1.19	N	190650	5000	319 억		107775	N	N	0	N	00	N
50	20240112	120905	57	100.00	KOSDAQ		금융	N	N	N	N		N	6200	130	2	2.14	82221450	13266	110.73	5970	6320	5970	7890	4250	6070	6197.91	1.69	0	171	6230	6150	6020	5940	5810	6190	5980	319	1820	5000	4370	10	1	6388000	396	-14.32	0.45	03	0.21	-433.00	13824.00	12450	20230203	-50.20	5000	20231023	24.00	6460	-4.02	20240102	5600	10.71	20240102	12450	-50.20	20230203	5000	24.00	20231023	1.19	N	190650	5000	319 억		107775	N	N	0	N	00	N
51	20240112	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	6250	180	2	2.97	73751670	11902	99.35	5970	6320	5970	7890	4250	6070	6196.58	1.69	0	27	6230	6150	6020	5940	5810	6190	5980	319	1820	5000	4370	10	1	6388000	399	-14.43	0.45	03	0.19	-433.00	13824.00	12450	20230203	-49.80	5000	20231023	25.00	6460	-3.25	20240102	5600	11.61	20240102	12450	-49.80	20230203	5000	25.00	20231023	1.19	N	190650	5000	319 억		107775	N	N	0	N	00	N
52	20240112	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	10	2	0.16	40438670	6551	54.68	5970	6300	5970	7890	4250	6070	6172.90	1.69	0	39	6230	6150	6020	5940	5810	6190	5980	319	1820	5000	4370	10	1	6388000	388	-14.04	0.44	03	0.10	-433.00	13824.00	12450	20230203	-51.16	5000	20231023	21.60	6460	-5.88	20240102	5600	8.57	20240102	12450	-51.16	20230203	5000	21.60	20231023	1.19	N	190650	5000	319 억		107775	N	N	0	N	00	N
53	20240112	090904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-90	5	-1.48	2883540	483	4.03	5970	5980	5970	7890	4250	6070	5970.06	1.69	0	167	6230	6150	6020	5940	5810	6190	5980	319	1820	5000	4370	10	1	6388000	382	-13.81	0.43	03	0.01	-433.00	13824.00	12450	20230203	-51.97	5000	20231023	19.60	6460	-7.43	20240102	5600	6.79	20240102	12450	-51.97	20230203	5000	19.60	20231023	1.19	N	190650	5000	319 억		107775	N	N	0	N	00	N
54	20240111	160857	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	180	2	3.06	71895390	11980	54.35	5950	6100	5890	7650	4130	5890	6001.28	1.67	0	583	6343	6116	5913	5686	5483	6230	5800	319	1760	5000	4240	10	1	6388000	388	-14.02	0.44	03	0.19	-433.00	13824.00	12450	20230203	-51.24	5000	20231023	21.40	6460	-6.04	20240102	5600	8.39	20240102	12450	-51.24	20230203	5000	21.40	20231023	1.15	N	190650	5000	319 억		106730	N	N	0	N	00	N
55	20240111	150903	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	180	2	3.06	71349270	11890	53.94	5950	6100	5890	7650	4130	5890	6000.78	1.67	0	588	6343	6116	5913	5686	5483	6230	5800	319	1760	5000	4240	10	1	6388000	388	-14.02	0.44	03	0.19	-433.00	13824.00	12450	20230203	-51.24	5000	20231023	21.40	6460	-6.04	20240102	5600	8.39	20240102	12450	-51.24	20230203	5000	21.40	20231023	1.15	N	190650	5000	319 억		106730	N	N	0	N	00	N
56	20240111	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	120	2	2.04	50222470	8391	38.07	5950	6100	5890	7650	4130	5890	5985.28	1.67	0	489	6343	6116	5913	5686	5483	6230	5800	319	1760	5000	4240	10	1	6388000	384	-13.88	0.43	03	0.13	-433.00	13824.00	12450	20230203	-51.73	5000	20231023	20.20	6460	-6.97	20240102	5600	7.32	20240102	12450	-51.73	20230203	5000	20.20	20231023	1.15	N	190650	5000	319 억		106730	N	N	0	N	00	N
57	20240111	130858	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	140	2	2.38	46864300	7832	35.53	5950	6100	5890	7650	4130	5890	5983.70	1.67	0	424	6343	6116	5913	5686	5483	6230	5800	319	1760	5000	4240	10	1	6388000	385	-13.93	0.44	03	0.12	-433.00	13824.00	12450	20230203	-51.57	5000	20231023	20.60	6460	-6.66	20240102	5600	7.68	20240102	12450	-51.57	20230203	5000	20.60	20231023	1.15	N	190650	5000	319 억		106730	N	N	0	N	00	N
58	20240111	120858	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	130	2	2.21	31761390	5324	24.15	5950	6100	5890	7650	4130	5890	5965.70	1.67	0	301	6343	6116	5913	5686	5483	6230	5800	319	1760	5000	4240	10	1	6388000	385	-13.90	0.44	03	0.08	-433.00	13824.00	12450	20230203	-51.65	5000	20231023	20.40	6460	-6.81	20240102	5600	7.50	20240102	12450	-51.65	20230203	5000	20.40	20231023	1.15	N	190650	5000	319 억		106730	N	N	0	N	00	N
59	20240111	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	60	2	1.02	22181430	3724	16.90	5950	6100	5890	7650	4130	5890	5956.35	1.67	0	186	6343	6116	5913	5686	5483	6230	5800	319	1760	5000	4240	10	1	6388000	380	-13.74	0.43	03	0.06	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	6460	-7.89	20240102	5600	6.25	20240102	12450	-52.21	20230203	5000	19.00	20231023	1.15	N	190650	5000	319 억		106730	N	N	0	N	00	N
60	20240111	100859	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	120	2	2.04	16698290	2802	12.71	5950	6100	5890	7650	4130	5890	5959.42	1.67	0	186	6343	6116	5913	5686	5483	6230	5800	319	1760	5000	4240	10	1	6388000	384	-13.88	0.43	03	0.04	-433.00	13824.00	12450	20230203	-51.73	5000	20231023	20.20	6460	-6.97	20240102	5600	7.32	20240102	12450	-51.73	20230203	5000	20.20	20231023	1.15	N	190650	5000	319 억		106730	N	N	0	N	00	N
61	20240111	090859	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	180	2	3.06	5853130	975	4.42	5950	6100	5890	7650	4130	5890	6003.21	1.67	0	-117	6343	6116	5913	5686	5483	6230	5800	319	1760	5000	4240	10	1	6388000	388	-14.02	0.44	03	0.02	-433.00	13824.00	12450	20230203	-51.24	5000	20231023	21.40	6460	-6.04	20240102	5600	8.39	20240102	12450	-51.24	20230203	5000	21.40	20231023	1.15	N	190650	5000	319 억		106730	N	N	0	N	00	N
62	20240110	160856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	60	2	1.03	132102510	22040	362.20	5710	6140	5710	7570	4090	5830	5993.80	1.67	0	-337	5930	5880	5790	5740	5650	5905	5765	319	1740	5000	4190	10	1	6388000	376	-13.60	0.43	03	0.35	-433.00	13824.00	12450	20230203	-52.69	5000	20231023	17.80	6460	-8.82	20240102	5600	5.18	20240102	12450	-52.69	20230203	5000	17.80	20231023	1.12	N	190650	5000	319 억		106949	N	N	0	N	00	N
63	20240110	150858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	140	2	2.40	127579110	21273	349.60	5710	6140	5710	7570	4090	5830	5997.23	1.67	0	87	5930	5880	5790	5740	5650	5905	5765	319	1740	5000	4190	10	1	6388000	381	-13.79	0.43	03	0.33	-433.00	13824.00	12450	20230203	-52.05	5000	20231023	19.40	6460	-7.59	20240102	5600	6.61	20240102	12450	-52.05	20230203	5000	19.40	20231023	1.12	N	190650	5000	319 억		106949	N	N	0	N	00	N
64	20240110	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	150	2	2.57	116773760	19463	319.85	5710	6140	5710	7570	4090	5830	5999.78	1.67	0	245	5930	5880	5790	5740	5650	5905	5765	319	1740	5000	4190	10	1	6388000	382	-13.81	0.43	03	0.30	-433.00	13824.00	12450	20230203	-51.97	5000	20231023	19.60	6460	-7.43	20240102	5600	6.79	20240102	12450	-51.97	20230203	5000	19.60	20231023	1.12	N	190650	5000	319 억		106949	N	N	0	N	00	N
65	20240110	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	250	2	4.29	72098300	12065	198.27	5710	6140	5710	7570	4090	5830	5975.82	1.67	0	-138	5930	5880	5790	5740	5650	5905	5765	319	1740	5000	4190	10	1	6388000	388	-14.04	0.44	03	0.19	-433.00	13824.00	12450	20230203	-51.16	5000	20231023	21.60	6460	-5.88	20240102	5600	8.57	20240102	12450	-51.16	20230203	5000	21.60	20231023	1.12	N	190650	5000	319 억		106949	N	N	0	N	00	N
66	20240110	120858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	0	3	0.00	9497050	1634	26.85	5710	5860	5710	7570	4090	5830	5812.15	1.67	0	-170	5930	5880	5790	5740	5650	5905	5765	319	1740	5000	4190	10	1	6388000	372	-13.46	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.17	5000	20231023	16.60	6460	-9.75	20240102	5600	4.11	20240102	12450	-53.17	20230203	5000	16.60	20231023	1.12	N	190650	5000	319 억		106949	N	N	0	N	00	N
67	20240110	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	0	3	0.00	5625320	966	15.88	5710	5860	5710	7570	4090	5830	5823.31	1.67	0	-148	5930	5880	5790	5740	5650	5905	5765	319	1740	5000	4190	10	1	6388000	372	-13.46	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.17	5000	20231023	16.60	6460	-9.75	20240102	5600	4.11	20240102	12450	-53.17	20230203	5000	16.60	20231023	1.12	N	190650	5000	319 억		106949	N	N	0	N	00	N
68	20240110	100855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	10	2	0.17	4920260	845	13.89	5710	5860	5710	7570	4090	5830	5822.79	1.67	0	-145	5930	5880	5790	5740	5650	5905	5765	319	1740	5000	4190	10	1	6388000	373	-13.49	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.09	5000	20231023	16.80	6460	-9.60	20240102	5600	4.29	20240102	12450	-53.09	20230203	5000	16.80	20231023	1.12	N	190650	5000	319 억		106949	N	N	0	N	00	N
69	20240110	090856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	0	3	0.00	1354020	235	3.86	5710	5860	5710	7570	4090	5830	5761.79	1.67	0	-121	5930	5880	5790	5740	5650	5905	5765	319	1740	5000	4190	10	1	6388000	372	-13.46	0.42	03	0.00	-433.00	13824.00	12450	20230203	-53.17	5000	20231023	16.60	6460	-9.75	20240102	5600	4.11	20240102	12450	-53.17	20230203	5000	16.60	20231023	1.12	N	190650	5000	319 억		106949	N	N	0	N	00	N
70	20240109	160854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	40	2	0.69	34978420	6085	59.42	5780	5840	5700	7520	4060	5790	5748.30	1.68	0	-173	6143	5966	5843	5666	5543	5905	5605	319	1730	5000	4160	10	1	6388000	372	-13.46	0.42	03	0.10	-433.00	13824.00	12450	20230203	-53.17	5000	20231023	16.60	6460	-9.75	20240102	5600	4.11	20240102	12450	-53.17	20230203	5000	16.60	20231023	1.14	N	190650	5000	319 억		107122	N	N	0	N	00	N
71	20240109	150855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	30	2	0.52	33609520	5850	57.13	5780	5820	5700	7520	4060	5790	5745.22	1.68	0	-38	6143	5966	5843	5666	5543	5905	5605	319	1730	5000	4160	10	1	6388000	372	-13.44	0.42	03	0.09	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	6460	-9.91	20240102	5600	3.93	20240102	12450	-53.25	20230203	5000	16.40	20231023	1.14	N	190650	5000	319 억		107122	N	N	0	N	00	N
72	20240109	140855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	-10	5	-0.17	25139740	4387	42.84	5780	5790	5700	7520	4060	5790	5730.51	1.68	0	41	6143	5966	5843	5666	5543	5905	5605	319	1730	5000	4160	10	1	6388000	369	-13.35	0.42	03	0.07	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	6460	-10.53	20240102	5600	3.21	20240102	12450	-53.57	20230203	5000	15.60	20231023	1.14	N	190650	5000	319 억		107122	N	N	0	N	00	N
73	20240109	130854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	0	3	0.00	24487630	4274	41.74	5780	5790	5700	7520	4060	5790	5729.44	1.68	0	83	6143	5966	5843	5666	5543	5905	5605	319	1730	5000	4160	10	1	6388000	370	-13.37	0.42	03	0.07	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	6460	-10.37	20240102	5600	3.39	20240102	12450	-53.49	20230203	5000	15.80	20231023	1.14	N	190650	5000	319 억		107122	N	N	0	N	00	N
74	20240109	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-50	5	-0.86	19987210	3491	34.09	5780	5790	5700	7520	4060	5790	5725.35	1.68	0	90	6143	5966	5843	5666	5543	5905	5605	319	1730	5000	4160	10	1	6388000	367	-13.26	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	6460	-11.15	20240102	5600	2.50	20240102	12450	-53.90	20230203	5000	14.80	20231023	1.14	N	190650	5000	319 억		107122	N	N	0	N	00	N
75	20240109	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-70	5	-1.21	19120410	3340	32.62	5780	5790	5700	7520	4060	5790	5724.67	1.68	0	95	6143	5966	5843	5666	5543	5905	5605	319	1730	5000	4160	10	1	6388000	365	-13.21	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.06	5000	20231023	14.40	6460	-11.46	20240102	5600	2.14	20240102	12450	-54.06	20230203	5000	14.40	20231023	1.14	N	190650	5000	319 억		107122	N	N	0	N	00	N
76	20240109	100855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	-10	5	-0.17	17378980	3037	29.66	5780	5790	5700	7520	4060	5790	5722.42	1.68	0	45	6143	5966	5843	5666	5543	5905	5605	319	1730	5000	4160	10	1	6388000	369	-13.35	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	6460	-10.53	20240102	5600	3.21	20240102	12450	-53.57	20230203	5000	15.60	20231023	1.14	N	190650	5000	319 억		107122	N	N	0	N	00	N
77	20240109	090855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-80	5	-1.38	13720330	2402	23.46	5780	5790	5710	7520	4060	5790	5712.04	1.68	0	119	6143	5966	5843	5666	5543	5905	5605	319	1730	5000	4160	10	1	6388000	365	-13.19	0.41	03	0.04	-433.00	13824.00	12450	20230203	-54.14	5000	20231023	14.20	6460	-11.61	20240102	5600	1.96	20240102	12450	-54.14	20230203	5000	14.20	20231023	1.14	N	190650	5000	319 억		107122	N	N	0	N	00	N
78	20240108	160853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-180	5	-3.02	59566270	10190	83.63	6020	6020	5720	7760	4180	5970	5845.57	1.67	0	136	6123	6046	5923	5846	5723	5985	5785	319	1790	5000	4290	10	1	6388000	370	-13.37	0.42	03	0.16	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	6460	-10.37	20240102	5600	3.39	20240102	12450	-53.49	20230203	5000	15.80	20231023	1.14	N	190650	5000	319 억		106862	N	N	0	N	00	N
79	20240108	150854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-110	5	-1.84	45785350	7812	64.12	6020	6020	5800	7760	4180	5970	5860.90	1.67	0	573	6123	6046	5923	5846	5723	5985	5785	319	1790	5000	4290	10	1	6388000	374	-13.53	0.42	03	0.12	-433.00	13824.00	12450	20230203	-52.93	5000	20231023	17.20	6460	-9.29	20240102	5600	4.64	20240102	12450	-52.93	20230203	5000	17.20	20231023	1.14	N	190650	5000	319 억		106862	N	N	0	N	00	N
80	20240108	140854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-80	5	-1.34	31601000	5374	44.11	6020	6020	5810	7760	4180	5970	5880.35	1.67	0	-148	6123	6046	5923	5846	5723	5985	5785	319	1790	5000	4290	10	1	6388000	376	-13.60	0.43	03	0.08	-433.00	13824.00	12450	20230203	-52.69	5000	20231023	17.80	6460	-8.82	20240102	5600	5.18	20240102	12450	-52.69	20230203	5000	17.80	20231023	1.14	N	190650	5000	319 억		106862	N	N	0	N	00	N
81	20240108	130854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-100	5	-1.68	30985170	5269	43.25	6020	6020	5810	7760	4180	5970	5880.65	1.67	0	-138	6123	6046	5923	5846	5723	5985	5785	319	1790	5000	4290	10	1	6388000	375	-13.56	0.42	03	0.08	-433.00	13824.00	12450	20230203	-52.85	5000	20231023	17.40	6460	-9.13	20240102	5600	4.82	20240102	12450	-52.85	20230203	5000	17.40	20231023	1.14	N	190650	5000	319 억		106862	N	N	0	N	00	N
82	20240108	120854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-150	5	-2.51	16708760	2825	23.19	6020	6020	5810	7760	4180	5970	5914.61	1.67	0	-139	6123	6046	5923	5846	5723	5985	5785	319	1790	5000	4290	10	1	6388000	372	-13.44	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	6460	-9.91	20240102	5600	3.93	20240102	12450	-53.25	20230203	5000	16.40	20231023	1.14	N	190650	5000	319 억		106862	N	N	0	N	00	N
83	20240108	110855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-50	5	-0.84	11617030	1953	16.03	6020	6020	5810	7760	4180	5970	5948.30	1.67	0	-160	6123	6046	5923	5846	5723	5985	5785	319	1790	5000	4290	10	1	6388000	378	-13.67	0.43	03	0.03	-433.00	13824.00	12450	20230203	-52.45	5000	20231023	18.40	6460	-8.36	20240102	5600	5.71	20240102	12450	-52.45	20230203	5000	18.40	20231023	1.14	N	190650	5000	319 억		106862	N	N	0	N	00	N
84	20240108	100855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-40	5	-0.67	10629060	1786	14.66	6020	6020	5810	7760	4180	5970	5951.32	1.67	0	-145	6123	6046	5923	5846	5723	5985	5785	319	1790	5000	4290	10	1	6388000	379	-13.70	0.43	03	0.03	-433.00	13824.00	12450	20230203	-52.37	5000	20231023	18.60	6460	-8.20	20240102	5600	5.89	20240102	12450	-52.37	20230203	5000	18.60	20231023	1.14	N	190650	5000	319 억		106862	N	N	0	N	00	N
85	20240108	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	50	2	0.84	1300320	216	1.77	6020	6020	6020	7760	4180	5970	6020.00	1.67	0	-127	6123	6046	5923	5846	5723	5985	5785	319	1790	5000	4290	10	1	6388000	385	-13.90	0.44	03	0.00	-433.00	13824.00	12450	20230203	-51.65	5000	20231023	20.40	6460	-6.81	20240102	5600	7.50	20240102	12450	-51.65	20230203	5000	20.40	20231023	1.14	N	190650	5000	319 억		106862	N	N	0	N	00	N
86	20240105	160853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	70728240	11996	447.95	6000	6000	5800	7800	4200	6000	5895.97	1.67	0	-292	6113	6056	5993	5936	5873	6085	5965	319	1800	5000	4320	10	1	6388000	381	-13.79	0.43	03	0.19	-433.00	13824.00	12450	20230203	-52.05	5000	20231023	19.40	6460	-7.59	20240102	5600	6.61	20240102	12450	-52.05	20230203	5000	19.40	20231023	1.13	N	190650	5000	319 억		106596	N	N	0	N	00	N
87	20240105	150854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-120	5	-2.00	66462350	11277	421.10	6000	6000	5800	7800	4200	6000	5893.62	1.67	0	-227	6113	6056	5993	5936	5873	6085	5965	319	1800	5000	4320	10	1	6388000	376	-13.58	0.43	03	0.18	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	6460	-8.98	20240102	5600	5.00	20240102	12450	-52.77	20230203	5000	17.60	20231023	1.13	N	190650	5000	319 억		106596	N	N	0	N	00	N
88	20240105	140851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-180	5	-3.00	53988960	9143	341.41	6000	6000	5810	7800	4200	6000	5904.95	1.67	0	726	6113	6056	5993	5936	5873	6085	5965	319	1800	5000	4320	10	1	6388000	372	-13.44	0.42	03	0.14	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	6460	-9.91	20240102	5600	3.93	20240102	12450	-53.25	20230203	5000	16.40	20231023	1.13	N	190650	5000	319 억		106596	N	N	0	N	00	N
89	20240105	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-120	5	-2.00	48038790	8125	303.40	6000	6000	5810	7800	4200	6000	5912.47	1.67	0	908	6113	6056	5993	5936	5873	6085	5965	319	1800	5000	4320	10	1	6388000	376	-13.58	0.43	03	0.13	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	6460	-8.98	20240102	5600	5.00	20240102	12450	-52.77	20230203	5000	17.60	20231023	1.13	N	190650	5000	319 억		106596	N	N	0	N	00	N
90	20240105	120852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-180	5	-3.00	47379130	8013	299.22	6000	6000	5810	7800	4200	6000	5912.78	1.67	0	1020	6113	6056	5993	5936	5873	6085	5965	319	1800	5000	4320	10	1	6388000	372	-13.44	0.42	03	0.13	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	6460	-9.91	20240102	5600	3.93	20240102	12450	-53.25	20230203	5000	16.40	20231023	1.13	N	190650	5000	319 억		106596	N	N	0	N	00	N
91	20240105	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-110	5	-1.83	38710950	6533	243.95	6000	6000	5850	7800	4200	6000	5925.45	1.67	0	987	6113	6056	5993	5936	5873	6085	5965	319	1800	5000	4320	10	1	6388000	376	-13.60	0.43	03	0.10	-433.00	13824.00	12450	20230203	-52.69	5000	20231023	17.80	6460	-8.82	20240102	5600	5.18	20240102	12450	-52.69	20230203	5000	17.80	20231023	1.13	N	190650	5000	319 억		106596	N	N	0	N	00	N
92	20240105	100854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	34235420	5772	215.53	6000	6000	5860	7800	4200	6000	5931.29	1.67	0	1034	6113	6056	5993	5936	5873	6085	5965	319	1800	5000	4320	10	1	6388000	377	-13.63	0.43	03	0.09	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	6460	-8.67	20240102	5600	5.36	20240102	12450	-52.61	20230203	5000	18.00	20231023	1.13	N	190650	5000	319 억		106596	N	N	0	N	00	N
93	20240105	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	0	3	0.00	1548000	258	9.63	6000	6000	6000	7800	4200	6000	6000.00	1.67	0	-8	6113	6056	5993	5936	5873	6085	5965	319	1800	5000	4320	10	1	6388000	383	-13.86	0.43	03	0.00	-433.00	13824.00	12450	20230203	-51.81	5000	20231023	20.00	6460	-7.12	20240102	5600	7.14	20240102	12450	-51.81	20230203	5000	20.00	20231023	1.13	N	190650	5000	319 억		106596	N	N	0	N	00	N
94	20240104	160848	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-50	5	-0.83	16049030	2678	30.89	5960	6050	5930	7860	4240	6050	5992.92	1.68	0	-552	6270	6160	6040	5930	5810	6100	5870	319	1810	5000	4350	10	1	6388000	383	-13.86	0.43	03	0.04	-433.00	13824.00	12450	20230203	-51.81	5000	20231023	20.00	6460	-7.12	20240102	5600	7.14	20240102	12450	-51.81	20230203	5000	20.00	20231023	1.17	N	190650	5000	319 억		107118	N	N	0	N	00	N
95	20240104	150850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-80	5	-1.32	12186110	2032	23.44	5960	6050	5930	7860	4240	6050	5997.10	1.68	0	-454	6270	6160	6040	5930	5810	6100	5870	319	1810	5000	4350	10	1	6388000	381	-13.79	0.43	03	0.03	-433.00	13824.00	12450	20230203	-52.05	5000	20231023	19.40	6460	-7.59	20240102	5600	6.61	20240102	12450	-52.05	20230203	5000	19.40	20231023	1.17	N	190650	5000	319 억		107118	N	N	0	N	00	N
96	20240104	140850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	-60	5	-0.99	9821270	1637	18.88	5960	6050	5930	7860	4240	6050	5999.55	1.68	0	-231	6270	6160	6040	5930	5810	6100	5870	319	1810	5000	4350	10	1	6388000	383	-13.83	0.43	03	0.03	-433.00	13824.00	12450	20230203	-51.89	5000	20231023	19.80	6460	-7.28	20240102	5600	6.96	20240102	12450	-51.89	20230203	5000	19.80	20231023	1.17	N	190650	5000	319 억		107118	N	N	0	N	00	N
97	20240104	130850	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-50	5	-0.83	8653860	1443	16.64	5960	6050	5930	7860	4240	6050	5997.13	1.68	0	-66	6270	6160	6040	5930	5810	6100	5870	319	1810	5000	4350	10	1	6388000	383	-13.86	0.43	03	0.02	-433.00	13824.00	12450	20230203	-51.81	5000	20231023	20.00	6460	-7.12	20240102	5600	7.14	20240102	12450	-51.81	20230203	5000	20.00	20231023	1.17	N	190650	5000	319 억		107118	N	N	0	N	00	N
98	20240104	120848	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	-30	5	-0.50	4790860	802	9.25	5960	6050	5930	7860	4240	6050	5973.64	1.68	0	-52	6270	6160	6040	5930	5810	6100	5870	319	1810	5000	4350	10	1	6388000	385	-13.90	0.44	03	0.01	-433.00	13824.00	12450	20230203	-51.65	5000	20231023	20.40	6460	-6.81	20240102	5600	7.50	20240102	12450	-51.65	20230203	5000	20.40	20231023	1.17	N	190650	5000	319 억		107118	N	N	0	N	00	N
99	20240104	110848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-80	5	-1.32	4120430	690	7.96	5960	6050	5930	7860	4240	6050	5971.64	1.68	0	-47	6270	6160	6040	5930	5810	6100	5870	319	1810	5000	4350	10	1	6388000	381	-13.79	0.43	03	0.01	-433.00	13824.00	12450	20230203	-52.05	5000	20231023	19.40	6460	-7.59	20240102	5600	6.61	20240102	12450	-52.05	20230203	5000	19.40	20231023	1.17	N	190650	5000	319 억		107118	N	N	0	N	00	N
100	20240104	100847	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	-10	5	-0.17	3606230	604	6.97	5960	6050	5930	7860	4240	6050	5970.58	1.68	0	-44	6270	6160	6040	5930	5810	6100	5870	319	1810	5000	4350	10	1	6388000	386	-13.95	0.44	03	0.01	-433.00	13824.00	12450	20230203	-51.49	5000	20231023	20.80	6460	-6.50	20240102	5600	7.86	20240102	12450	-51.49	20230203	5000	20.80	20231023	1.17	N	190650	5000	319 억		107118	N	N	0	N	00	N
101	20240104	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	0	3	0.00	208690	35	0.40	5960	6050	5960	7860	4240	6050	5962.57	1.68	0	0	6270	6160	6040	5930	5810	6100	5870	319	1810	5000	4350	10	1	6388000	386	-13.97	0.44	03	0.00	-433.00	13824.00	12450	20230203	-51.41	5000	20231023	21.00	6460	-6.35	20240102	5600	8.04	20240102	12450	-51.41	20230203	5000	21.00	20231023	1.17	N	190650	5000	319 억		107118	N	N	0	N	00	N
102	20240103	160847	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	-120	5	-1.94	51649950	8621	13.88	6150	6150	5920	8020	4320	6170	5991.17	1.67	0	180	6936	6552	6076	5692	5216	6745	5885	319	1850	5000	4440	10	1	6388000	386	-13.97	0.44	03	0.13	-433.00	13824.00	12450	20230203	-51.41	5000	20231023	21.00	6460	-6.35	20240102	5600	8.04	20240102	12450	-51.41	20230203	5000	21.00	20231023	1.15	N	190650	5000	319 억		106939	N	N	0	N	00	N
103	20240103	150845	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	-140	5	-2.27	49738570	8305	13.37	6150	6150	5920	8020	4320	6170	5988.99	1.67	0	240	6936	6552	6076	5692	5216	6745	5885	319	1850	5000	4440	10	1	6388000	385	-13.93	0.44	03	0.13	-433.00	13824.00	12450	20230203	-51.57	5000	20231023	20.60	6460	-6.66	20240102	5600	7.68	20240102	12450	-51.57	20230203	5000	20.60	20231023	1.15	N	190650	5000	319 억		106939	N	N	0	N	00	N
104	20240103	140842	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	-120	5	-1.94	43416940	7260	11.69	6150	6150	5920	8020	4320	6170	5980.29	1.67	0	194	6936	6552	6076	5692	5216	6745	5885	319	1850	5000	4440	10	1	6388000	386	-13.97	0.44	03	0.11	-433.00	13824.00	12450	20230203	-51.41	5000	20231023	21.00	6460	-6.35	20240102	5600	8.04	20240102	12450	-51.41	20230203	5000	21.00	20231023	1.15	N	190650	5000	319 억		106939	N	N	0	N	00	N
105	20240103	130845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	-180	5	-2.92	42237160	7064	11.37	6150	6150	5920	8020	4320	6170	5979.21	1.67	0	197	6936	6552	6076	5692	5216	6745	5885	319	1850	5000	4440	10	1	6388000	383	-13.83	0.43	03	0.11	-433.00	13824.00	12450	20230203	-51.89	5000	20231023	19.80	6460	-7.28	20240102	5600	6.96	20240102	12450	-51.89	20230203	5000	19.80	20231023	1.15	N	190650	5000	319 억		106939	N	N	0	N	00	N
106	20240103	120848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-190	5	-3.08	37521100	6272	10.10	6150	6150	5920	8020	4320	6170	5982.32	1.67	0	199	6936	6552	6076	5692	5216	6745	5885	319	1850	5000	4440	10	1	6388000	382	-13.81	0.43	03	0.10	-433.00	13824.00	12450	20230203	-51.97	5000	20231023	19.60	6460	-7.43	20240102	5600	6.79	20240102	12450	-51.97	20230203	5000	19.60	20231023	1.15	N	190650	5000	319 억		106939	N	N	0	N	00	N
107	20240103	110844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-210	5	-3.40	34533370	5770	9.29	6150	6150	5920	8020	4320	6170	5984.99	1.67	0	206	6936	6552	6076	5692	5216	6745	5885	319	1850	5000	4440	10	1	6388000	381	-13.76	0.43	03	0.09	-433.00	13824.00	12450	20230203	-52.13	5000	20231023	19.20	6460	-7.74	20240102	5600	6.43	20240102	12450	-52.13	20230203	5000	19.20	20231023	1.15	N	190650	5000	319 억		106939	N	N	0	N	00	N
108	20240103	100844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-220	5	-3.57	27556700	4596	7.40	6150	6150	5920	8020	4320	6170	5995.80	1.67	0	204	6936	6552	6076	5692	5216	6745	5885	319	1850	5000	4440	10	1	6388000	380	-13.74	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	6460	-7.89	20240102	5600	6.25	20240102	12450	-52.21	20230203	5000	19.00	20231023	1.15	N	190650	5000	319 억		106939	N	N	0	N	00	N
109	20240103	090844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-190	5	-3.08	9751670	1621	2.61	6150	6150	5920	8020	4320	6170	6015.84	1.67	0	264	6936	6552	6076	5692	5216	6745	5885	319	1850	5000	4440	10	1	6388000	382	-13.81	0.43	03	0.03	-433.00	13824.00	12450	20230203	-51.97	5000	20231023	19.60	6460	-7.43	20240102	5600	6.79	20240102	12450	-51.97	20230203	5000	19.60	20231023	1.15	N	190650	5000	319 억		106939	N	N	0	N	00	N
110	20240102	160843	57	100.00	KOSDAQ		금융	N	N	N	N		N	6170	290	2	4.93	379227100	61768	1383.69	6140	6460	5600	7640	4120	5880	6139.49	1.66	0	624	6000	5940	5850	5790	5700	5895	5745	319	1760	5000	4230	10	1	6388000	394	-14.25	0.45	03	0.97	-433.00	13824.00	12450	20230203	-50.44	5000	20231023	23.40	6460	-4.49	20240102	5600	10.18	20240102	12450	-50.44	20230203	5000	23.40	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
111	20240102	150842	57	100.00	KOSDAQ		금융	N	N	N	N		N	6170	290	2	4.93	365637180	59568	1334.41	6140	6460	5600	7640	4120	5880	6138.15	1.66	0	619	6000	5940	5850	5790	5700	5895	5745	319	1760	5000	4230	10	1	6388000	394	-14.25	0.45	03	0.93	-433.00	13824.00	12450	20230203	-50.44	5000	20231023	23.40	6460	-4.49	20240102	5600	10.18	20240102	12450	-50.44	20230203	5000	23.40	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
112	20240102	140844	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	200	2	3.40	156207090	25904	580.29	6140	6230	5600	7640	4120	5880	6030.23	1.66	0	-588	6000	5940	5850	5790	5700	5895	5745	319	1760	5000	4230	10	1	6388000	388	-14.04	0.44	03	0.41	-433.00	13824.00	12450	20230203	-51.16	5000	20231023	21.60	6230	-2.41	20240102	5600	8.57	20240102	12450	-51.16	20230203	5000	21.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
113	20240102	130838	57	100.00	KOSDAQ		금융	N	N	N	N		N	6090	210	2	3.57	141869800	23521	526.90	6140	6230	5600	7640	4120	5880	6031.62	1.66	0	-97	6000	5940	5850	5790	5700	5895	5745	319	1760	5000	4230	10	1	6388000	389	-14.06	0.44	03	0.37	-433.00	13824.00	12450	20230203	-51.08	5000	20231023	21.80	6230	-2.25	20240102	5600	8.75	20240102	12450	-51.08	20230203	5000	21.80	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
114	20240102	120837	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	120	2	2.04	132930280	22041	493.75	6140	6230	5600	7640	4120	5880	6031.05	1.66	0	-15	6000	5940	5850	5790	5700	5895	5745	319	1760	5000	4230	10	1	6388000	383	-13.86	0.43	03	0.35	-433.00	13824.00	12450	20230203	-51.81	5000	20231023	20.00	6230	-3.69	20240102	5600	7.14	20240102	12450	-51.81	20230203	5000	20.00	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
115	20240102	110838	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	110	2	1.87	96397090	16008	358.60	6140	6230	5600	7640	4120	5880	6021.81	1.66	0	-129	6000	5940	5850	5790	5700	5895	5745	319	1760	5000	4230	10	1	6388000	383	-13.83	0.43	03	0.25	-433.00	13824.00	12450	20230203	-51.89	5000	20231023	19.80	6230	-3.85	20240102	5600	6.96	20240102	12450	-51.89	20230203	5000	19.80	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
116	20240102	100829	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	67594290	11124	249.19	6140	6230	5600	7640	4120	5880	6076.44	1.66	0	63	6000	5940	5850	5790	5700	5895	5745	319	1760	5000	4230	10	1	6388000	376	-13.58	0.43	03	0.17	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	6230	-5.62	20240102	5600	5.00	20240102	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
117	20240102	090819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	0	0	0.00	0	0	0	7640	4120	5880	0.00	1.66	0	0	6000	5940	5850	5790	5700	5895	5745	319	1760	5000	4230	10	1	6388000	376	-13.58	0.43	03	0.00	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	0	0.00	0	0	0.00	0	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N