KissMeData/435620/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	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-30	5	-0.31	116456290	12013	28.74	9700	9780	9670	12610	6790	9700	9694.19	1.44	0	-318	9940	9820	9750	9630	9560	9785	9595	22	2910	500	6790	10	1	4302000	416	57.56	0.99	12	0.28	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9310	3.87	20240102	10400	-7.02	20231215	9180	5.34	20231222	0.00	N	435620	500	21 억		62107	N	N	0	N	00	N
3	20240123	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	60	2	0.62	98627000	10170	24.33	9700	9780	9680	12610	6790	9700	9697.84	1.44	0	464	9940	9820	9750	9630	9560	9785	9595	22	2910	500	6790	10	1	4302000	420	58.10	1.00	12	0.24	168.00	9759.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9310	4.83	20240102	10400	-6.15	20231215	9180	6.32	20231222	0.00	N	435620	500	21 억		62107	N	N	0	N	00	N
4	20240123	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	50978800	5255	12.57	9700	9780	9700	12610	6790	9700	9701.01	1.44	0	507	9940	9820	9750	9630	9560	9785	9595	22	2910	500	6790	10	1	4302000	417	57.74	0.99	12	0.12	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9310	4.19	20240102	10400	-6.73	20231215	9180	5.66	20231222	0.00	N	435620	500	21 억		62107	N	N	0	N	00	N
5	20240123	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	4850000	500	1.20	9700	9700	9700	12610	6790	9700	9700.00	1.44	0	395	9940	9820	9750	9630	9560	9785	9595	22	2910	500	6790	10	1	4302000	417	57.74	0.99	12	0.01	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9310	4.19	20240102	10400	-6.73	20231215	9180	5.66	20231222	0.00	N	435620	500	21 억		62107	N	N	0	N	00	N
6	20240119	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-80	5	-0.81	361951130	37006	107.80	9860	9920	9740	12840	6920	9880	9780.88	1.42	0	-2680	10013	9946	9863	9796	9713	9980	9830	22	2960	500	6910	10	1	4302000	422	58.33	1.00	12	0.86	168.00	9759.00	10400	20231215	-5.77	9180	20231222	6.75	10110	-3.07	20240112	9310	5.26	20240102	10400	-5.77	20231215	9180	6.75	20231222	0.02	N	435620	500	21 억		61277	N	N	0	N	00	N
7	20240119	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-100	5	-1.01	322762230	33001	96.14	9860	9920	9740	12840	6920	9880	9780.38	1.42	0	-2268	10013	9946	9863	9796	9713	9980	9830	22	2960	500	6910	10	1	4302000	421	58.21	1.00	12	0.77	168.00	9759.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9310	5.05	20240102	10400	-5.96	20231215	9180	6.54	20231222	0.02	N	435620	500	21 억		61277	N	N	0	N	00	N
8	20240119	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-90	5	-0.91	259944320	26567	77.39	9860	9920	9740	12840	6920	9880	9784.48	1.42	0	-1558	10013	9946	9863	9796	9713	9980	9830	22	2960	500	6910	10	1	4302000	421	58.27	1.00	12	0.62	168.00	9759.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9310	5.16	20240102	10400	-5.87	20231215	9180	6.64	20231222	0.02	N	435620	500	21 억		61277	N	N	0	N	00	N
9	20240119	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-110	5	-1.11	180340110	18416	53.65	9860	9920	9760	12840	6920	9880	9792.58	1.42	0	-1047	10013	9946	9863	9796	9713	9980	9830	22	2960	500	6910	10	1	4302000	420	58.15	1.00	12	0.43	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9310	4.94	20240102	10400	-6.06	20231215	9180	6.43	20231222	0.02	N	435620	500	21 억		61277	N	N	0	N	00	N
10	20240119	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-110	5	-1.11	127899610	13051	38.02	9860	9920	9760	12840	6920	9880	9799.99	1.42	0	-810	10013	9946	9863	9796	9713	9980	9830	22	2960	500	6910	10	1	4302000	420	58.15	1.00	12	0.30	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9310	4.94	20240102	10400	-6.06	20231215	9180	6.43	20231222	0.02	N	435620	500	21 억		61277	N	N	0	N	00	N
11	20240119	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-80	5	-0.81	95177980	9705	28.27	9860	9920	9780	12840	6920	9880	9807.11	1.42	0	-388	10013	9946	9863	9796	9713	9980	9830	22	2960	500	6910	10	1	4302000	422	58.33	1.00	12	0.23	168.00	9759.00	10400	20231215	-5.77	9180	20231222	6.75	10110	-3.07	20240112	9310	5.26	20240102	10400	-5.77	20231215	9180	6.75	20231222	0.02	N	435620	500	21 억		61277	N	N	0	N	00	N
12	20240119	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-70	5	-0.71	64604920	6585	19.18	9860	9920	9790	12840	6920	9880	9810.92	1.42	0	-143	10013	9946	9863	9796	9713	9980	9830	22	2960	500	6910	10	1	4302000	422	58.39	1.01	12	0.15	168.00	9759.00	10400	20231215	-5.67	9180	20231222	6.86	10110	-2.97	20240112	9310	5.37	20240102	10400	-5.67	20231215	9180	6.86	20231222	0.02	N	435620	500	21 억		61277	N	N	0	N	00	N
13	20240119	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-80	5	-0.81	11456470	1166	3.40	9860	9860	9800	12840	6920	9880	9825.45	1.42	0	-1	10013	9946	9863	9796	9713	9980	9830	22	2960	500	6910	10	1	4302000	422	58.33	1.00	12	0.03	168.00	9759.00	10400	20231215	-5.77	9180	20231222	6.75	10110	-3.07	20240112	9310	5.26	20240102	10400	-5.77	20231215	9180	6.75	20231222	0.02	N	435620	500	21 억		61277	N	N	0	N	00	N
14	20240118	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-50	5	-0.50	337327840	34327	242.37	9860	9930	9780	12900	6960	9930	9826.82	1.43	0	-12189	10043	9986	9903	9846	9763	10015	9875	22	2970	500	6950	10	1	4302000	425	58.81	1.01	12	0.80	168.00	9759.00	10400	20231215	-5.00	9180	20231222	7.63	10110	-2.27	20240112	9310	6.12	20240102	10400	-5.00	20231215	9180	7.63	20231222	0.02	N	435620	500	21 억		61539	N	N	0	N	00	N
15	20240118	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-100	5	-1.01	310431020	31592	223.06	9860	9930	9780	12900	6960	9930	9826.25	1.43	0	-9937	10043	9986	9903	9846	9763	10015	9875	22	2970	500	6950	10	1	4302000	423	58.51	1.01	12	0.73	168.00	9759.00	10400	20231215	-5.48	9180	20231222	7.08	10110	-2.77	20240112	9310	5.59	20240102	10400	-5.48	20231215	9180	7.08	20231222	0.02	N	435620	500	21 억		61539	N	N	0	N	00	N
16	20240118	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-140	5	-1.41	194319580	19770	139.59	9860	9930	9780	12900	6960	9930	9829.01	1.43	0	-2545	10043	9986	9903	9846	9763	10015	9875	22	2970	500	6950	10	1	4302000	421	58.27	1.00	12	0.46	168.00	9759.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9310	5.16	20240102	10400	-5.87	20231215	9180	6.64	20231222	0.02	N	435620	500	21 억		61539	N	N	0	N	00	N
17	20240118	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-120	5	-1.21	156478650	15913	112.36	9860	9930	9800	12900	6960	9930	9833.38	1.43	0	-906	10043	9986	9903	9846	9763	10015	9875	22	2970	500	6950	10	1	4302000	422	58.39	1.01	12	0.37	168.00	9759.00	10400	20231215	-5.67	9180	20231222	6.86	10110	-2.97	20240112	9310	5.37	20240102	10400	-5.67	20231215	9180	6.86	20231222	0.02	N	435620	500	21 억		61539	N	N	0	N	00	N
18	20240118	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-100	5	-1.01	97200920	9875	69.72	9860	9930	9820	12900	6960	9930	9843.13	1.43	0	-591	10043	9986	9903	9846	9763	10015	9875	22	2970	500	6950	10	1	4302000	423	58.51	1.01	12	0.23	168.00	9759.00	10400	20231215	-5.48	9180	20231222	7.08	10110	-2.77	20240112	9310	5.59	20240102	10400	-5.48	20231215	9180	7.08	20231222	0.02	N	435620	500	21 억		61539	N	N	0	N	00	N
19	20240118	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-50	5	-0.50	70469590	7165	50.59	9860	9880	9820	12900	6960	9930	9835.25	1.43	0	86	10043	9986	9903	9846	9763	10015	9875	22	2970	500	6950	10	1	4302000	425	58.81	1.01	12	0.17	168.00	9759.00	10400	20231215	-5.00	9180	20231222	7.63	10110	-2.27	20240112	9310	6.12	20240102	10400	-5.00	20231215	9180	7.63	20231222	0.02	N	435620	500	21 억		61539	N	N	0	N	00	N
20	20240118	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-100	5	-1.01	66216270	6733	47.54	9860	9860	9820	12900	6960	9930	9834.59	1.43	0	105	10043	9986	9903	9846	9763	10015	9875	22	2970	500	6950	10	1	4302000	423	58.51	1.01	12	0.16	168.00	9759.00	10400	20231215	-5.48	9180	20231222	7.08	10110	-2.77	20240112	9310	5.59	20240102	10400	-5.48	20231215	9180	7.08	20231222	0.02	N	435620	500	21 억		61539	N	N	0	N	00	N
21	20240118	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-70	5	-0.70	13300760	1349	9.52	9860	9860	9840	12900	6960	9930	9859.72	1.43	0	-3	10043	9986	9903	9846	9763	10015	9875	22	2970	500	6950	10	1	4302000	424	58.69	1.01	12	0.03	168.00	9759.00	10400	20231215	-5.19	9180	20231222	7.41	10110	-2.47	20240112	9310	5.91	20240102	10400	-5.19	20231215	9180	7.41	20231222	0.02	N	435620	500	21 억		61539	N	N	0	N	00	N
22	20240117	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	30	2	0.30	139764840	14163	50.76	9900	9960	9820	12870	6930	9900	9868.30	1.44	0	-1438	10120	10010	9910	9800	9700	9960	9750	22	2970	500	6930	10	1	4302000	427	59.11	1.02	12	0.33	168.00	9759.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9310	6.66	20240102	10400	-4.52	20231215	9180	8.17	20231222	0.05	N	435620	500	21 억		62012	N	N	0	N	00	N
23	20240117	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-60	5	-0.61	131995440	13380	47.95	9900	9960	9820	12870	6930	9900	9865.13	1.44	0	-1407	10120	10010	9910	9800	9700	9960	9750	22	2970	500	6930	10	1	4302000	423	58.57	1.01	12	0.31	168.00	9759.00	10400	20231215	-5.38	9180	20231222	7.19	10110	-2.67	20240112	9310	5.69	20240102	10400	-5.38	20231215	9180	7.19	20231222	0.05	N	435620	500	21 억		62012	N	N	0	N	00	N
24	20240117	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-80	5	-0.81	122633240	12427	44.54	9900	9960	9820	12870	6930	9900	9868.29	1.44	0	-1196	10120	10010	9910	9800	9700	9960	9750	22	2970	500	6930	10	1	4302000	422	58.45	1.01	12	0.29	168.00	9759.00	10400	20231215	-5.58	9180	20231222	6.97	10110	-2.87	20240112	9310	5.48	20240102	10400	-5.58	20231215	9180	6.97	20231222	0.05	N	435620	500	21 억		62012	N	N	0	N	00	N
25	20240117	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-80	5	-0.81	111681860	11312	40.54	9900	9960	9820	12870	6930	9900	9872.87	1.44	0	-890	10120	10010	9910	9800	9700	9960	9750	22	2970	500	6930	10	1	4302000	422	58.45	1.01	12	0.26	168.00	9759.00	10400	20231215	-5.58	9180	20231222	6.97	10110	-2.87	20240112	9310	5.48	20240102	10400	-5.58	20231215	9180	6.97	20231222	0.05	N	435620	500	21 억		62012	N	N	0	N	00	N
26	20240117	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	20	2	0.20	103785420	10508	37.66	9900	9960	9820	12870	6930	9900	9876.80	1.44	0	-612	10120	10010	9910	9800	9700	9960	9750	22	2970	500	6930	10	1	4302000	427	59.05	1.02	12	0.24	168.00	9759.00	10400	20231215	-4.62	9180	20231222	8.06	10110	-1.88	20240112	9310	6.55	20240102	10400	-4.62	20231215	9180	8.06	20231222	0.05	N	435620	500	21 억		62012	N	N	0	N	00	N
27	20240117	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-60	5	-0.61	50163120	5062	18.14	9900	9960	9820	12870	6930	9900	9909.74	1.44	0	-435	10120	10010	9910	9800	9700	9960	9750	22	2970	500	6930	10	1	4302000	423	58.57	1.01	12	0.12	168.00	9759.00	10400	20231215	-5.38	9180	20231222	7.19	10110	-2.67	20240112	9310	5.69	20240102	10400	-5.38	20231215	9180	7.19	20231222	0.05	N	435620	500	21 억		62012	N	N	0	N	00	N
28	20240117	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	50	2	0.51	30780810	3097	11.10	9900	9960	9870	12870	6930	9900	9938.91	1.44	0	-296	10120	10010	9910	9800	9700	9960	9750	22	2970	500	6930	10	1	4302000	428	59.23	1.02	12	0.07	168.00	9759.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9310	6.87	20240102	10400	-4.33	20231215	9180	8.39	20231222	0.05	N	435620	500	21 억		62012	N	N	0	N	00	N
29	20240117	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	20	2	0.20	803220	81	0.29	9900	9920	9900	12870	6930	9900	9916.30	1.44	0	-2	10120	10010	9910	9800	9700	9960	9750	22	2970	500	6930	10	1	4302000	427	59.05	1.02	12	0.00	168.00	9759.00	10400	20231215	-4.62	9180	20231222	8.06	10110	-1.88	20240112	9310	6.55	20240102	10400	-4.62	20231215	9180	8.06	20231222	0.05	N	435620	500	21 억		62012	N	N	0	N	00	N
30	20240116	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-100	5	-1.00	276744270	27903	30.76	10010	10020	9810	13000	7000	10000	9918.08	1.49	0	-3791	10153	10076	10003	9926	9853	10115	9965	22	3000	500	7000	10	1	4302000	426	58.93	1.01	12	0.65	168.00	9759.00	10400	20231215	-4.81	9180	20231222	7.84	10110	-2.08	20240112	9310	6.34	20240102	10400	-4.81	20231215	9180	7.84	20231222	0.02	N	435620	500	21 억		64004	N	N	0	N	00	N
31	20240116	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-90	5	-0.90	271081820	27331	30.13	10010	10020	9810	13000	7000	10000	9918.47	1.49	0	-3279	10153	10076	10003	9926	9853	10115	9965	22	3000	500	7000	10	1	4302000	426	58.99	1.02	12	0.64	168.00	9759.00	10400	20231215	-4.71	9180	20231222	7.95	10110	-1.98	20240112	9310	6.44	20240102	10400	-4.71	20231215	9180	7.95	20231222	0.02	N	435620	500	21 억		64004	N	N	0	N	00	N
32	20240116	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-190	5	-1.90	257448060	25944	28.60	10010	10020	9810	13000	7000	10000	9923.22	1.49	0	-2778	10153	10076	10003	9926	9853	10115	9965	22	3000	500	7000	10	1	4302000	422	58.39	1.01	12	0.60	168.00	9759.00	10400	20231215	-5.67	9180	20231222	6.86	10110	-2.97	20240112	9310	5.37	20240102	10400	-5.67	20231215	9180	6.86	20231222	0.02	N	435620	500	21 억		64004	N	N	0	N	00	N
33	20240116	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-120	5	-1.20	194796420	19571	21.58	10010	10020	9870	13000	7000	10000	9953.32	1.49	0	-2720	10153	10076	10003	9926	9853	10115	9965	22	3000	500	7000	10	1	4302000	425	58.81	1.01	12	0.45	168.00	9759.00	10400	20231215	-5.00	9180	20231222	7.63	10110	-2.27	20240112	9310	6.12	20240102	10400	-5.00	20231215	9180	7.63	20231222	0.02	N	435620	500	21 억		64004	N	N	0	N	00	N
34	20240116	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	110225370	11056	12.19	10010	10020	9940	13000	7000	10000	9969.73	1.49	0	-1520	10153	10076	10003	9926	9853	10115	9965	22	3000	500	7000	10	1	4302000	429	59.40	1.02	12	0.26	168.00	9759.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9310	7.20	20240102	10400	-4.04	20231215	9180	8.71	20231222	0.02	N	435620	500	21 억		64004	N	N	0	N	00	N
35	20240116	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	97294010	9759	10.76	10010	10020	9940	13000	7000	10000	9969.67	1.49	0	-705	10153	10076	10003	9926	9853	10115	9965	22	3000	500	7000	10	1	4302000	429	59.35	1.02	12	0.23	168.00	9759.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9310	7.09	20240102	10400	-4.13	20231215	9180	8.61	20231222	0.02	N	435620	500	21 억		64004	N	N	0	N	00	N
36	20240116	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-60	5	-0.60	61485350	6169	6.80	10010	10010	9940	13000	7000	10000	9966.83	1.49	0	-671	10153	10076	10003	9926	9853	10115	9965	22	3000	500	7000	10	1	4302000	428	59.17	1.02	12	0.14	168.00	9759.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9310	6.77	20240102	10400	-4.42	20231215	9180	8.28	20231222	0.02	N	435620	500	21 억		64004	N	N	0	N	00	N
37	20240116	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	13728150	1375	1.52	10010	10010	9970	13000	7000	10000	9984.11	1.49	0	-437	10153	10076	10003	9926	9853	10115	9965	22	3000	500	7000	10	1	4302000	429	59.40	1.02	12	0.03	168.00	9759.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9310	7.20	20240102	10400	-4.04	20231215	9180	8.71	20231222	0.02	N	435620	500	21 억		64004	N	N	0	N	00	N
38	20240115	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	100	2	1.01	909861380	90698	50.42	9930	10080	9930	12870	6930	9900	10031.79	1.38	0	2682	10266	10082	9926	9742	9586	10175	9835	22	2970	500	6930	10	1	4302000	430	59.52	1.02	12	2.11	168.00	9759.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9310	7.41	20240102	10400	-3.85	20231215	9180	8.93	20231222	0.02	N	435620	500	21 억		59422	N	N	0	N	00	N
39	20240115	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	120	2	1.21	894625810	89176	49.57	9930	10080	9930	12870	6930	9900	10032.16	1.38	0	2683	10266	10082	9926	9742	9586	10175	9835	22	2970	500	6930	10	1	4302000	431	59.64	1.03	12	2.07	168.00	9759.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9310	7.63	20240102	10400	-3.65	20231215	9180	9.15	20231222	0.02	N	435620	500	21 억		59422	N	N	0	N	00	N
40	20240115	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	130	2	1.31	833124420	83037	46.16	9930	10080	9930	12870	6930	9900	10033.20	1.38	0	2865	10266	10082	9926	9742	9586	10175	9835	22	2970	500	6930	10	1	4302000	431	59.70	1.03	12	1.93	168.00	9759.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9310	7.73	20240102	10400	-3.56	20231215	9180	9.26	20231222	0.02	N	435620	500	21 억		59422	N	N	0	N	00	N
41	20240115	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	140	2	1.41	757711550	75506	41.97	9930	10080	9930	12870	6930	9900	10035.14	1.38	0	2830	10266	10082	9926	9742	9586	10175	9835	22	2970	500	6930	10	1	4302000	432	59.76	1.03	12	1.76	168.00	9759.00	10400	20231215	-3.46	9180	20231222	9.37	10110	-0.69	20240112	9310	7.84	20240102	10400	-3.46	20231215	9180	9.37	20231222	0.02	N	435620	500	21 억		59422	N	N	0	N	00	N
42	20240115	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	140	2	1.41	648349290	64603	35.91	9930	10080	9930	12870	6930	9900	10035.93	1.38	0	2396	10266	10082	9926	9742	9586	10175	9835	22	2970	500	6930	10	1	4302000	432	59.76	1.03	12	1.50	168.00	9759.00	10400	20231215	-3.46	9180	20231222	9.37	10110	-0.69	20240112	9310	7.84	20240102	10400	-3.46	20231215	9180	9.37	20231222	0.02	N	435620	500	21 억		59422	N	N	0	N	00	N
43	20240115	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	130	2	1.31	498648810	49699	27.63	9930	10080	9930	12870	6930	9900	10033.42	1.38	0	-1390	10266	10082	9926	9742	9586	10175	9835	22	2970	500	6930	10	1	4302000	431	59.70	1.03	12	1.16	168.00	9759.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9310	7.73	20240102	10400	-3.56	20231215	9180	9.26	20231222	0.02	N	435620	500	21 억		59422	N	N	0	N	00	N
44	20240115	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	130	2	1.31	386555850	38513	21.41	9930	10080	9930	12870	6930	9900	10037.08	1.38	0	-1915	10266	10082	9926	9742	9586	10175	9835	22	2970	500	6930	10	1	4302000	431	59.70	1.03	12	0.90	168.00	9759.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9310	7.73	20240102	10400	-3.56	20231215	9180	9.26	20231222	0.02	N	435620	500	21 억		59422	N	N	0	N	00	N
45	20240115	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	170	2	1.72	156569090	15597	8.67	9930	10080	9930	12870	6930	9900	10038.54	1.38	0	-1744	10266	10082	9926	9742	9586	10175	9835	22	2970	500	6930	10	1	4302000	433	59.94	1.03	12	0.36	168.00	9759.00	10400	20231215	-3.17	9180	20231222	9.69	10110	-0.40	20240112	9310	8.16	20240102	10400	-3.17	20231215	9180	9.69	20231222	0.02	N	435620	500	21 억		59422	N	N	0	N	00	N
46	20240112	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	110	2	1.12	1797102490	179876	557.41	9800	10110	9770	12720	6860	9790	9991.18	1.26	0	5492	9863	9826	9753	9716	9643	9845	9735	22	2930	500	6850	10	1	4302000	426	58.93	1.01	12	4.18	168.00	9759.00	10400	20231215	-4.81	9180	20231222	7.84	10110	-2.08	20240112	9310	6.34	20240102	10400	-4.81	20231215	9180	7.84	20231222	0.09	N	435620	500	21 억		54166	N	N	0	N	00	N
47	20240112	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	180	2	1.84	1743518660	174471	540.66	9800	10110	9770	12720	6860	9790	9993.17	1.26	0	5007	9863	9826	9753	9716	9643	9845	9735	22	2930	500	6850	10	1	4302000	429	59.35	1.02	12	4.06	168.00	9759.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9310	7.09	20240102	10400	-4.13	20231215	9180	8.61	20231222	0.09	N	435620	500	21 억		54166	N	N	0	N	00	N
48	20240112	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	200	2	2.04	1622479090	162370	503.16	9800	10110	9770	12720	6860	9790	9992.48	1.26	0	4618	9863	9826	9753	9716	9643	9845	9735	22	2930	500	6850	10	1	4302000	430	59.46	1.02	12	3.77	168.00	9759.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9310	7.30	20240102	10400	-3.94	20231215	9180	8.82	20231222	0.09	N	435620	500	21 억		54166	N	N	0	N	00	N
49	20240112	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	170	2	1.74	1042099960	104697	324.44	9800	10050	9770	12720	6860	9790	9953.48	1.26	0	4088	9863	9826	9753	9716	9643	9845	9735	22	2930	500	6850	10	1	4302000	428	59.29	1.02	12	2.43	168.00	9759.00	10400	20231215	-4.23	9180	20231222	8.50	10050	-0.90	20240112	9310	6.98	20240102	10400	-4.23	20231215	9180	8.50	20231222	0.09	N	435620	500	21 억		54166	N	N	0	N	00	N
50	20240112	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	210	2	2.15	821295940	82638	256.08	9800	10050	9770	12720	6860	9790	9938.48	1.26	0	3336	9863	9826	9753	9716	9643	9845	9735	22	2930	500	6850	10	1	4302000	430	59.52	1.02	12	1.92	168.00	9759.00	10400	20231215	-3.85	9180	20231222	8.93	10050	-0.50	20240112	9310	7.41	20240102	10400	-3.85	20231215	9180	8.93	20231222	0.09	N	435620	500	21 억		54166	N	N	0	N	00	N
51	20240112	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	160	2	1.63	759915860	76489	237.03	9800	10050	9770	12720	6860	9790	9934.97	1.26	0	2590	9863	9826	9753	9716	9643	9845	9735	22	2930	500	6850	10	1	4302000	428	59.23	1.02	12	1.78	168.00	9759.00	10400	20231215	-4.33	9180	20231222	8.39	10050	-1.00	20240112	9310	6.87	20240102	10400	-4.33	20231215	9180	8.39	20231222	0.09	N	435620	500	21 억		54166	N	N	0	N	00	N
52	20240112	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	50	2	0.51	206325980	21004	65.09	9800	9880	9770	12720	6860	9790	9823.18	1.26	0	725	9863	9826	9753	9716	9643	9845	9735	22	2930	500	6850	10	1	4302000	423	58.57	1.01	12	0.49	168.00	9759.00	10400	20231215	-5.38	9180	20231222	7.19	9880	0.00	20240108	9310	5.69	20240102	10400	-5.38	20231215	9180	7.19	20231222	0.09	N	435620	500	21 억		54166	N	N	0	N	00	N
53	20240112	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	20	2	0.20	62052160	6320	19.58	9800	9850	9800	12720	6860	9790	9818.38	1.26	0	1814	9863	9826	9753	9716	9643	9845	9735	22	2930	500	6850	10	1	4302000	422	58.39	1.01	12	0.15	168.00	9759.00	10400	20231215	-5.67	9180	20231222	6.86	9880	-0.71	20240108	9310	5.37	20240102	10400	-5.67	20231215	9180	6.86	20231222	0.09	N	435620	500	21 억		54166	N	N	0	N	00	N
54	20240111	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	90	2	0.93	313515040	32264	137.14	9710	9790	9680	12610	6790	9700	9717.18	1.14	0	5256	9800	9750	9670	9620	9540	9765	9635	22	2910	500	6790	10	1	4302000	421	58.27	1.00	12	0.75	168.00	9759.00	10400	20231215	-5.87	9180	20231222	6.64	9880	-0.91	20240108	9310	5.16	20240102	10400	-5.87	20231215	9180	6.64	20231222	0.26	N	435620	500	21 억		48910	N	N	0	N	00	N
55	20240111	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	70	2	0.72	309599040	31864	135.44	9710	9790	9680	12610	6790	9700	9716.26	1.14	0	5256	9800	9750	9670	9620	9540	9765	9635	22	2910	500	6790	10	1	4302000	420	58.15	1.00	12	0.74	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	9880	-1.11	20240108	9310	4.94	20240102	10400	-6.06	20231215	9180	6.43	20231222	0.26	N	435620	500	21 억		48910	N	N	0	N	00	N
56	20240111	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	20	2	0.21	281919120	29023	123.36	9710	9790	9680	12610	6790	9700	9713.65	1.14	0	6093	9800	9750	9670	9620	9540	9765	9635	22	2910	500	6790	10	1	4302000	418	57.86	1.00	12	0.67	168.00	9759.00	10400	20231215	-6.54	9180	20231222	5.88	9880	-1.62	20240108	9310	4.40	20240102	10400	-6.54	20231215	9180	5.88	20231222	0.26	N	435620	500	21 억		48910	N	N	0	N	00	N
57	20240111	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	273642680	28171	119.74	9710	9790	9680	12610	6790	9700	9713.63	1.14	0	6093	9800	9750	9670	9620	9540	9765	9635	22	2910	500	6790	10	1	4302000	418	57.80	0.99	12	0.65	168.00	9759.00	10400	20231215	-6.63	9180	20231222	5.77	9880	-1.72	20240108	9310	4.30	20240102	10400	-6.63	20231215	9180	5.77	20231222	0.26	N	435620	500	21 억		48910	N	N	0	N	00	N
58	20240111	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	224449330	23104	98.20	9710	9790	9680	12610	6790	9700	9714.74	1.14	0	6093	9800	9750	9670	9620	9540	9765	9635	22	2910	500	6790	10	1	4302000	417	57.74	0.99	12	0.54	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	9880	-1.82	20240108	9310	4.19	20240102	10400	-6.73	20231215	9180	5.66	20231222	0.26	N	435620	500	21 억		48910	N	N	0	N	00	N
59	20240111	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	196610070	20236	86.01	9710	9790	9680	12610	6790	9700	9715.86	1.14	0	6080	9800	9750	9670	9620	9540	9765	9635	22	2910	500	6790	10	1	4302000	417	57.74	0.99	12	0.47	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	9880	-1.82	20240108	9310	4.19	20240102	10400	-6.73	20231215	9180	5.66	20231222	0.26	N	435620	500	21 억		48910	N	N	0	N	00	N
60	20240111	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	182365560	18769	79.78	9710	9790	9680	12610	6790	9700	9716.32	1.14	0	5861	9800	9750	9670	9620	9540	9765	9635	22	2910	500	6790	10	1	4302000	417	57.68	0.99	12	0.44	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	9880	-1.92	20240108	9310	4.08	20240102	10400	-6.83	20231215	9180	5.56	20231222	0.26	N	435620	500	21 억		48910	N	N	0	N	00	N
61	20240111	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	80	2	0.82	83081720	8538	36.29	9710	9790	9700	12610	6790	9700	9730.82	1.14	0	1643	9800	9750	9670	9620	9540	9765	9635	22	2910	500	6790	10	1	4302000	421	58.21	1.00	12	0.20	168.00	9759.00	10400	20231215	-5.96	9180	20231222	6.54	9880	-1.01	20240108	9310	5.05	20240102	10400	-5.96	20231215	9180	6.54	20231222	0.26	N	435620	500	21 억		48910	N	N	0	N	00	N
62	20240110	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	226834260	23527	96.66	9700	9720	9590	12630	6810	9720	9641.12	1.12	0	612	9933	9826	9713	9606	9493	9880	9660	22	2910	500	6800	10	1	4302000	417	57.74	0.99	12	0.55	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	9880	-1.82	20240108	9310	4.19	20240102	10400	-6.73	20231215	9180	5.66	20231222	0.02	N	435620	500	21 억		48298	N	N	0	N	00	N
63	20240110	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-60	5	-0.62	224457590	23282	95.65	9700	9720	9590	12630	6810	9720	9640.82	1.12	0	612	9933	9826	9713	9606	9493	9880	9660	22	2910	500	6800	10	1	4302000	416	57.50	0.99	12	0.54	168.00	9759.00	10400	20231215	-7.12	9180	20231222	5.23	9880	-2.23	20240108	9310	3.76	20240102	10400	-7.12	20231215	9180	5.23	20231222	0.02	N	435620	500	21 억		48298	N	N	0	N	00	N
64	20240110	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-120	5	-1.23	197562240	20509	84.26	9700	9720	9590	12630	6810	9720	9632.95	1.12	0	625	9933	9826	9713	9606	9493	9880	9660	22	2910	500	6800	10	1	4302000	413	57.14	0.98	12	0.48	168.00	9759.00	10400	20231215	-7.69	9180	20231222	4.58	9880	-2.83	20240108	9310	3.11	20240102	10400	-7.69	20231215	9180	4.58	20231222	0.02	N	435620	500	21 억		48298	N	N	0	N	00	N
65	20240110	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-70	5	-0.72	189142860	19632	80.66	9700	9720	9590	12630	6810	9720	9634.42	1.12	0	625	9933	9826	9713	9606	9493	9880	9660	22	2910	500	6800	10	1	4302000	415	57.44	0.99	12	0.46	168.00	9759.00	10400	20231215	-7.21	9180	20231222	5.12	9880	-2.33	20240108	9310	3.65	20240102	10400	-7.21	20231215	9180	5.12	20231222	0.02	N	435620	500	21 억		48298	N	N	0	N	00	N
66	20240110	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-100	5	-1.03	125122410	12966	53.27	9700	9720	9600	12630	6810	9720	9650.04	1.12	0	426	9933	9826	9713	9606	9493	9880	9660	22	2910	500	6800	10	1	4302000	414	57.26	0.99	12	0.30	168.00	9759.00	10400	20231215	-7.50	9180	20231222	4.79	9880	-2.63	20240108	9310	3.33	20240102	10400	-7.50	20231215	9180	4.79	20231222	0.02	N	435620	500	21 억		48298	N	N	0	N	00	N
67	20240110	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-120	5	-1.23	124209110	12871	52.88	9700	9720	9600	12630	6810	9720	9650.31	1.12	0	424	9933	9826	9713	9606	9493	9880	9660	22	2910	500	6800	10	1	4302000	413	57.14	0.98	12	0.30	168.00	9759.00	10400	20231215	-7.69	9180	20231222	4.58	9880	-2.83	20240108	9310	3.11	20240102	10400	-7.69	20231215	9180	4.58	20231222	0.02	N	435620	500	21 억		48298	N	N	0	N	00	N
68	20240110	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-70	5	-0.72	84568770	8756	35.97	9700	9720	9620	12630	6810	9720	9658.38	1.12	0	12	9933	9826	9713	9606	9493	9880	9660	22	2910	500	6800	10	1	4302000	415	57.44	0.99	12	0.20	168.00	9759.00	10400	20231215	-7.21	9180	20231222	5.12	9880	-2.33	20240108	9310	3.65	20240102	10400	-7.21	20231215	9180	5.12	20231222	0.02	N	435620	500	21 억		48298	N	N	0	N	00	N
69	20240110	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-60	5	-0.62	19556250	2026	8.32	9700	9700	9620	12630	6810	9720	9652.64	1.12	0	1	9933	9826	9713	9606	9493	9880	9660	22	2910	500	6800	10	1	4302000	416	57.50	0.99	12	0.05	168.00	9759.00	10400	20231215	-7.12	9180	20231222	5.23	9880	-2.23	20240108	9310	3.76	20240102	10400	-7.12	20231215	9180	5.23	20231222	0.02	N	435620	500	21 억		48298	N	N	0	N	00	N
70	20240109	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-40	5	-0.41	235704320	24255	43.06	9700	9820	9600	12680	6840	9760	9717.76	1.12	0	680	10093	9926	9713	9546	9333	10010	9630	22	2920	500	6830	10	1	4302000	418	57.86	1.00	12	0.56	168.00	9759.00	10400	20231215	-6.54	9180	20231222	5.88	9880	-1.62	20240108	9310	4.40	20240102	10400	-6.54	20231215	9180	5.88	20231222	0.00	N	435620	500	21 억		48018	N	N	0	N	00	N
71	20240109	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-70	5	-0.72	233457110	24023	42.65	9700	9820	9600	12680	6840	9760	9718.07	1.12	0	673	10093	9926	9713	9546	9333	10010	9630	22	2920	500	6830	10	1	4302000	417	57.68	0.99	12	0.56	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	9880	-1.92	20240108	9310	4.08	20240102	10400	-6.83	20231215	9180	5.56	20231222	0.00	N	435620	500	21 억		48018	N	N	0	N	00	N
72	20240109	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-80	5	-0.82	229996520	23666	42.02	9700	9820	9600	12680	6840	9760	9718.44	1.12	0	585	10093	9926	9713	9546	9333	10010	9630	22	2920	500	6830	10	1	4302000	416	57.62	0.99	12	0.55	168.00	9759.00	10400	20231215	-6.92	9180	20231222	5.45	9880	-2.02	20240108	9310	3.97	20240102	10400	-6.92	20231215	9180	5.45	20231222	0.00	N	435620	500	21 억		48018	N	N	0	N	00	N
73	20240109	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-110	5	-1.13	208393790	21429	38.05	9700	9820	9600	12680	6840	9760	9724.85	1.12	0	504	10093	9926	9713	9546	9333	10010	9630	22	2920	500	6830	10	1	4302000	415	57.44	0.99	12	0.50	168.00	9759.00	10400	20231215	-7.21	9180	20231222	5.12	9880	-2.33	20240108	9310	3.65	20240102	10400	-7.21	20231215	9180	5.12	20231222	0.00	N	435620	500	21 억		48018	N	N	0	N	00	N
74	20240109	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-80	5	-0.82	198446510	20400	36.22	9700	9820	9600	12680	6840	9760	9727.77	1.12	0	258	10093	9926	9713	9546	9333	10010	9630	22	2920	500	6830	10	1	4302000	416	57.62	0.99	12	0.47	168.00	9759.00	10400	20231215	-6.92	9180	20231222	5.45	9880	-2.02	20240108	9310	3.97	20240102	10400	-6.92	20231215	9180	5.45	20231222	0.00	N	435620	500	21 억		48018	N	N	0	N	00	N
75	20240109	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-90	5	-0.92	195166870	20062	35.62	9700	9820	9600	12680	6840	9760	9728.19	1.12	0	174	10093	9926	9713	9546	9333	10010	9630	22	2920	500	6830	10	1	4302000	416	57.56	0.99	12	0.47	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	9880	-2.13	20240108	9310	3.87	20240102	10400	-7.02	20231215	9180	5.34	20231222	0.00	N	435620	500	21 억		48018	N	N	0	N	00	N
76	20240109	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-130	5	-1.33	143093160	14648	26.01	9700	9820	9630	12680	6840	9760	9768.78	1.12	0	-422	10093	9926	9713	9546	9333	10010	9630	22	2920	500	6830	10	1	4302000	414	57.32	0.99	12	0.34	168.00	9759.00	10400	20231215	-7.40	9180	20231222	4.90	9880	-2.53	20240108	9310	3.44	20240102	10400	-7.40	20231215	9180	4.90	20231222	0.00	N	435620	500	21 억		48018	N	N	0	N	00	N
77	20240109	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-40	5	-0.41	3516040	362	0.64	9700	9720	9670	12680	6840	9760	9712.82	1.12	0	76	10093	9926	9713	9546	9333	10010	9630	22	2920	500	6830	10	1	4302000	418	57.86	1.00	12	0.01	168.00	9759.00	10400	20231215	-6.54	9180	20231222	5.88	9880	-1.62	20240108	9310	4.40	20240102	10400	-6.54	20231215	9180	5.88	20231222	0.00	N	435620	500	21 억		48018	N	N	0	N	00	N
78	20240108	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	40	2	0.41	543950460	56323	55.82	9500	9880	9500	12630	6810	9720	9657.70	0.96	0	6799	9926	9822	9656	9552	9386	9875	9605	22	2910	500	6800	10	1	4302000	420	58.10	1.00	12	1.31	168.00	9759.00	10400	20231215	-6.15	9180	20231222	6.32	9880	-1.21	20240108	9310	4.83	20240102	10400	-6.15	20231215	9180	6.32	20231222	0.00	N	435620	500	21 억		41219	N	N	0	N	00	N
79	20240108	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	30	2	0.31	536074140	55516	55.02	9500	9880	9500	12630	6810	9720	9656.21	0.96	0	6800	9926	9822	9656	9552	9386	9875	9605	22	2910	500	6800	10	1	4302000	419	58.04	1.00	12	1.29	168.00	9759.00	10400	20231215	-6.25	9180	20231222	6.21	9880	-1.32	20240108	9310	4.73	20240102	10400	-6.25	20231215	9180	6.21	20231222	0.00	N	435620	500	21 억		41219	N	N	0	N	00	N
80	20240108	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	40	2	0.41	528232840	54713	54.22	9500	9880	9500	12630	6810	9720	9654.61	0.96	0	6801	9926	9822	9656	9552	9386	9875	9605	22	2910	500	6800	10	1	4302000	420	58.10	1.00	12	1.27	168.00	9759.00	10400	20231215	-6.15	9180	20231222	6.32	9880	-1.21	20240108	9310	4.83	20240102	10400	-6.15	20231215	9180	6.32	20231222	0.00	N	435620	500	21 억		41219	N	N	0	N	00	N
81	20240108	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	60	2	0.62	523035170	54182	53.70	9500	9880	9500	12630	6810	9720	9653.30	0.96	0	6790	9926	9822	9656	9552	9386	9875	9605	22	2910	500	6800	10	1	4302000	421	58.21	1.00	12	1.26	168.00	9759.00	10400	20231215	-5.96	9180	20231222	6.54	9880	-1.01	20240108	9310	5.05	20240102	10400	-5.96	20231215	9180	6.54	20231222	0.00	N	435620	500	21 억		41219	N	N	0	N	00	N
82	20240108	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	40	2	0.41	521930370	54069	53.58	9500	9880	9500	12630	6810	9720	9653.04	0.96	0	6776	9926	9822	9656	9552	9386	9875	9605	22	2910	500	6800	10	1	4302000	420	58.10	1.00	12	1.26	168.00	9759.00	10400	20231215	-6.15	9180	20231222	6.32	9880	-1.21	20240108	9310	4.83	20240102	10400	-6.15	20231215	9180	6.32	20231222	0.00	N	435620	500	21 억		41219	N	N	0	N	00	N
83	20240108	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	50	2	0.51	519382970	53808	53.33	9500	9880	9500	12630	6810	9720	9652.52	0.96	0	6766	9926	9822	9656	9552	9386	9875	9605	22	2910	500	6800	10	1	4302000	420	58.15	1.00	12	1.25	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	9880	-1.11	20240108	9310	4.94	20240102	10400	-6.06	20231215	9180	6.43	20231222	0.00	N	435620	500	21 억		41219	N	N	0	N	00	N
84	20240108	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	40	2	0.41	377145240	39294	38.94	9500	9770	9500	12630	6810	9720	9598.04	0.96	0	5410	9926	9822	9656	9552	9386	9875	9605	22	2910	500	6800	10	1	4302000	420	58.10	1.00	12	0.91	168.00	9759.00	10400	20231215	-6.15	9180	20231222	6.32	9770	-0.10	20240108	9310	4.83	20240102	10400	-6.15	20231215	9180	6.32	20231222	0.00	N	435620	500	21 억		41219	N	N	0	N	00	N
85	20240108	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	291350890	30470	30.20	9500	9720	9500	12630	6810	9720	9561.89	0.96	0	3197	9926	9822	9656	9552	9386	9875	9605	22	2910	500	6800	10	1	4302000	418	57.86	1.00	12	0.71	168.00	9759.00	10400	20231215	-6.54	9180	20231222	5.88	9760	-0.41	20240105	9310	4.40	20240102	10400	-6.54	20231215	9180	5.88	20231222	0.00	N	435620	500	21 억		41219	N	N	0	N	00	N
86	20240105	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	230	2	2.42	978550110	100901	757.06	9510	9760	9490	12330	6650	9490	9698.12	0.93	0	1719	9596	9542	9446	9392	9296	9570	9420	22	2840	500	6640	10	1	4302000	418	57.86	1.00	12	2.35	168.00	9759.00	10400	20231215	-6.54	9180	20231222	5.88	9760	-0.41	20240105	9310	4.40	20240102	10400	-6.54	20231215	9180	5.88	20231222	0.00	N	435620	500	21 억		40047	N	N	0	N	00	N
87	20240105	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	210	2	2.21	945259730	97476	731.36	9510	9760	9490	12330	6650	9490	9697.36	0.93	0	1704	9596	9542	9446	9392	9296	9570	9420	22	2840	500	6640	10	1	4302000	417	57.74	0.99	12	2.27	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	9760	-0.61	20240105	9310	4.19	20240102	10400	-6.73	20231215	9180	5.66	20231222	0.00	N	435620	500	21 억		40047	N	N	0	N	00	N
88	20240105	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	240	2	2.53	892846310	92080	690.88	9510	9760	9490	12330	6650	9490	9696.42	0.93	0	1548	9596	9542	9446	9392	9296	9570	9420	22	2840	500	6640	10	1	4302000	419	57.92	1.00	12	2.14	168.00	9759.00	10400	20231215	-6.44	9180	20231222	5.99	9760	-0.31	20240105	9310	4.51	20240102	10400	-6.44	20231215	9180	5.99	20231222	0.00	N	435620	500	21 억		40047	N	N	0	N	00	N
89	20240105	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	180	2	1.90	448728820	46423	348.31	9510	9740	9490	12330	6650	9490	9666.09	0.93	0	691	9596	9542	9446	9392	9296	9570	9420	22	2840	500	6640	10	1	4302000	416	57.56	0.99	12	1.08	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	9740	-0.72	20240105	9310	3.87	20240102	10400	-7.02	20231215	9180	5.34	20231222	0.00	N	435620	500	21 억		40047	N	N	0	N	00	N
90	20240105	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	170	2	1.79	310748410	32211	241.68	9510	9710	9490	12330	6650	9490	9647.28	0.93	0	612	9596	9542	9446	9392	9296	9570	9420	22	2840	500	6640	10	1	4302000	416	57.50	0.99	12	0.75	168.00	9759.00	10400	20231215	-7.12	9180	20231222	5.23	9710	-0.51	20240105	9310	3.76	20240102	10400	-7.12	20231215	9180	5.23	20231222	0.00	N	435620	500	21 억		40047	N	N	0	N	00	N
91	20240105	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	70	2	0.74	153958440	16029	120.27	9510	9680	9490	12330	6650	9490	9604.99	0.93	0	576	9596	9542	9446	9392	9296	9570	9420	22	2840	500	6640	10	1	4302000	411	56.90	0.98	12	0.37	168.00	9759.00	10400	20231215	-8.08	9180	20231222	4.14	9680	-1.24	20240105	9310	2.69	20240102	10400	-8.08	20231215	9180	4.14	20231222	0.00	N	435620	500	21 억		40047	N	N	0	N	00	N
92	20240105	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	80	2	0.84	100607280	10495	78.74	9510	9650	9490	12330	6650	9490	9586.21	0.93	0	748	9596	9542	9446	9392	9296	9570	9420	22	2840	500	6640	10	1	4302000	412	56.96	0.98	12	0.24	168.00	9759.00	10400	20231215	-7.98	9180	20231222	4.25	9650	-0.83	20240105	9310	2.79	20240102	10400	-7.98	20231215	9180	4.25	20231222	0.00	N	435620	500	21 억		40047	N	N	0	N	00	N
93	20240105	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	10	2	0.11	13268660	1398	10.49	9510	9510	9490	12330	6650	9490	9491.17	0.93	0	0	9596	9542	9446	9392	9296	9570	9420	22	2840	500	6640	10	1	4302000	409	56.55	0.97	12	0.03	168.00	9759.00	10400	20231215	-8.65	9180	20231222	3.49	9510	-0.11	20240105	9310	2.04	20240102	10400	-8.65	20231215	9180	3.49	20231222	0.00	N	435620	500	21 억		40047	N	N	0	N	00	N
94	20240104	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	50	2	0.53	126055440	13328	74.80	9350	9500	9350	12270	6610	9440	9457.94	0.93	0	139	9520	9480	9420	9380	9320	9500	9400	22	2830	500	6600	10	1	4302000	408	56.49	0.97	12	0.31	168.00	9759.00	10400	20231215	-8.75	9180	20231222	3.38	9500	-0.11	20240104	9310	1.93	20240102	10400	-8.75	20231215	9180	3.38	20231222	0.00	N	435620	500	21 억		39908	N	N	0	N	00	N
95	20240104	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	60	2	0.64	114745480	12126	68.05	9350	9500	9350	12270	6610	9440	9462.76	0.93	0	140	9520	9480	9420	9380	9320	9500	9400	22	2830	500	6600	10	1	4302000	409	56.55	0.97	12	0.28	168.00	9759.00	10400	20231215	-8.65	9180	20231222	3.49	9500	0.00	20240104	9310	2.04	20240102	10400	-8.65	20231215	9180	3.49	20231222	0.00	N	435620	500	21 억		39908	N	N	0	N	00	N
96	20240104	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	60	2	0.64	95848620	10135	56.88	9350	9500	9350	12270	6610	9440	9457.19	0.93	0	143	9520	9480	9420	9380	9320	9500	9400	22	2830	500	6600	10	1	4302000	409	56.55	0.97	12	0.24	168.00	9759.00	10400	20231215	-8.65	9180	20231222	3.49	9500	0.00	20240104	9310	2.04	20240102	10400	-8.65	20231215	9180	3.49	20231222	0.00	N	435620	500	21 억		39908	N	N	0	N	00	N
97	20240104	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	30	2	0.32	63547060	6731	37.78	9350	9490	9350	12270	6610	9440	9440.95	0.93	0	145	9520	9480	9420	9380	9320	9500	9400	22	2830	500	6600	10	1	4302000	407	56.37	0.97	12	0.16	168.00	9759.00	10400	20231215	-8.94	9180	20231222	3.16	9490	-0.21	20240104	9310	1.72	20240102	10400	-8.94	20231215	9180	3.16	20231222	0.00	N	435620	500	21 억		39908	N	N	0	N	00	N
98	20240104	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	10	2	0.11	55834310	5917	33.21	9350	9460	9350	12270	6610	9440	9436.25	0.93	0	143	9520	9480	9420	9380	9320	9500	9400	22	2830	500	6600	10	1	4302000	407	56.25	0.97	12	0.14	168.00	9759.00	10400	20231215	-9.13	9180	20231222	2.94	9480	-0.32	20240102	9310	1.50	20240102	10400	-9.13	20231215	9180	2.94	20231222	0.00	N	435620	500	21 억		39908	N	N	0	N	00	N
99	20240104	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	44445730	4712	26.45	9350	9450	9350	12270	6610	9440	9432.46	0.93	0	139	9520	9480	9420	9380	9320	9500	9400	22	2830	500	6600	10	1	4302000	406	56.13	0.97	12	0.11	168.00	9759.00	10400	20231215	-9.33	9180	20231222	2.72	9480	-0.53	20240102	9310	1.29	20240102	10400	-9.33	20231215	9180	2.72	20231222	0.00	N	435620	500	21 억		39908	N	N	0	N	00	N
100	20240104	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	21434830	2274	12.76	9350	9450	9350	12270	6610	9440	9426.05	0.93	0	-102	9520	9480	9420	9380	9320	9500	9400	22	2830	500	6600	10	1	4302000	406	56.13	0.97	12	0.05	168.00	9759.00	10400	20231215	-9.33	9180	20231222	2.72	9480	-0.53	20240102	9310	1.29	20240102	10400	-9.33	20231215	9180	2.72	20231222	0.00	N	435620	500	21 억		39908	N	N	0	N	00	N
101	20240104	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	0	3	0.00	1272480	135	0.76	9350	9440	9350	12270	6610	9440	9425.78	0.93	0	-100	9520	9480	9420	9380	9320	9500	9400	22	2830	500	6600	10	1	4302000	406	56.19	0.97	12	0.00	168.00	9759.00	10400	20231215	-9.23	9180	20231222	2.83	9480	-0.42	20240102	9310	1.40	20240102	10400	-9.23	20231215	9180	2.83	20231222	0.00	N	435620	500	21 억		39908	N	N	0	N	00	N
102	20240103	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-10	5	-0.11	167352190	17818	281.89	9430	9460	9360	12280	6620	9450	9392.31	0.96	0	-2610	9583	9516	9413	9346	9243	9550	9380	22	2830	500	6610	10	1	4302000	406	56.19	0.97	12	0.41	168.00	9759.00	10400	20231215	-9.23	9180	20231222	2.83	9480	-0.42	20240102	9310	1.40	20240102	10400	-9.23	20231215	9180	2.83	20231222	0.00	N	435620	500	21 억		41205	N	N	0	N	00	N
103	20240103	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-80	5	-0.85	166723610	17751	280.83	9430	9460	9360	12280	6620	9450	9392.35	0.96	0	-2616	9583	9516	9413	9346	9243	9550	9380	22	2830	500	6610	10	1	4302000	403	55.77	0.96	12	0.41	168.00	9759.00	10400	20231215	-9.90	9180	20231222	2.07	9480	-1.16	20240102	9310	0.64	20240102	10400	-9.90	20231215	9180	2.07	20231222	0.00	N	435620	500	21 억		41205	N	N	0	N	00	N
104	20240103	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-40	5	-0.42	74507340	7911	125.15	9430	9460	9380	12280	6620	9450	9418.19	0.96	0	688	9583	9516	9413	9346	9243	9550	9380	22	2830	500	6610	10	1	4302000	405	56.01	0.96	12	0.18	168.00	9759.00	10400	20231215	-9.52	9180	20231222	2.51	9480	-0.74	20240102	9310	1.07	20240102	10400	-9.52	20231215	9180	2.51	20231222	0.00	N	435620	500	21 억		41205	N	N	0	N	00	N
105	20240103	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-60	5	-0.63	65844240	6989	110.57	9430	9460	9390	12280	6620	9450	9421.12	0.96	0	986	9583	9516	9413	9346	9243	9550	9380	22	2830	500	6610	10	1	4302000	404	55.89	0.96	12	0.16	168.00	9759.00	10400	20231215	-9.71	9180	20231222	2.29	9480	-0.95	20240102	9310	0.86	20240102	10400	-9.71	20231215	9180	2.29	20231222	0.00	N	435620	500	21 억		41205	N	N	0	N	00	N
106	20240103	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-50	5	-0.53	61999400	6580	104.10	9430	9460	9400	12280	6620	9450	9422.40	0.96	0	1039	9583	9516	9413	9346	9243	9550	9380	22	2830	500	6610	10	1	4302000	404	55.95	0.96	12	0.15	168.00	9759.00	10400	20231215	-9.62	9180	20231222	2.40	9480	-0.84	20240102	9310	0.97	20240102	10400	-9.62	20231215	9180	2.40	20231222	0.00	N	435620	500	21 억		41205	N	N	0	N	00	N
107	20240103	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-40	5	-0.42	54266750	5758	91.09	9430	9460	9400	12280	6620	9450	9424.58	0.96	0	1092	9583	9516	9413	9346	9243	9550	9380	22	2830	500	6610	10	1	4302000	405	56.01	0.96	12	0.13	168.00	9759.00	10400	20231215	-9.52	9180	20231222	2.51	9480	-0.74	20240102	9310	1.07	20240102	10400	-9.52	20231215	9180	2.51	20231222	0.00	N	435620	500	21 억		41205	N	N	0	N	00	N
108	20240103	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-50	5	-0.53	47633010	5053	79.94	9430	9460	9400	12280	6620	9450	9426.68	0.96	0	1145	9583	9516	9413	9346	9243	9550	9380	22	2830	500	6610	10	1	4302000	404	55.95	0.96	12	0.12	168.00	9759.00	10400	20231215	-9.62	9180	20231222	2.40	9480	-0.84	20240102	9310	0.97	20240102	10400	-9.62	20231215	9180	2.40	20231222	0.00	N	435620	500	21 억		41205	N	N	0	N	00	N
109	20240103	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	0	3	0.00	5840150	618	9.78	9430	9460	9430	12280	6620	9450	9450.08	0.96	0	601	9583	9516	9413	9346	9243	9550	9380	22	2830	500	6610	10	1	4302000	407	56.25	0.97	12	0.01	168.00	9759.00	10400	20231215	-9.13	9180	20231222	2.94	9480	-0.32	20240102	9310	1.50	20240102	10400	-9.13	20231215	9180	2.94	20231222	0.00	N	435620	500	21 억		41205	N	N	0	N	00	N
110	20240102	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	110	2	1.18	59593960	6311	31.48	9340	9480	9310	12140	6540	9340	9442.12	0.96	0	-198	9580	9460	9330	9210	9080	9520	9270	22	2800	500	6530	10	1	4302000	407	56.25	0.97	12	0.15	168.00	9759.00	10400	20231215	-9.13	9180	20231222	2.94	9480	-0.32	20240102	9310	1.50	20240102	10400	-9.13	20231215	9180	2.94	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
111	20240102	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	130	2	1.39	52062040	5514	27.51	9340	9480	9310	12140	6540	9340	9441.79	0.96	0	-198	9580	9460	9330	9210	9080	9520	9270	22	2800	500	6530	10	1	4302000	407	56.37	0.97	12	0.13	168.00	9759.00	10400	20231215	-8.94	9180	20231222	3.16	9480	-0.11	20240102	9310	1.72	20240102	10400	-8.94	20231215	9180	3.16	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
112	20240102	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	80	2	0.86	42091770	4458	22.24	9340	9480	9310	12140	6540	9340	9441.85	0.96	0	-198	9580	9460	9330	9210	9080	9520	9270	22	2800	500	6530	10	1	4302000	405	56.07	0.97	12	0.10	168.00	9759.00	10400	20231215	-9.42	9180	20231222	2.61	9480	-0.63	20240102	9310	1.18	20240102	10400	-9.42	20231215	9180	2.61	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
113	20240102	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	100	2	1.07	41780910	4425	22.07	9340	9480	9310	12140	6540	9340	9442.01	0.96	0	-198	9580	9460	9330	9210	9080	9520	9270	22	2800	500	6530	10	1	4302000	406	56.19	0.97	12	0.10	168.00	9759.00	10400	20231215	-9.23	9180	20231222	2.83	9480	-0.42	20240102	9310	1.40	20240102	10400	-9.23	20231215	9180	2.83	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
114	20240102	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	80	2	0.86	36062770	3819	19.05	9340	9480	9310	12140	6540	9340	9442.99	0.96	0	-198	9580	9460	9330	9210	9080	9520	9270	22	2800	500	6530	10	1	4302000	405	56.07	0.97	12	0.09	168.00	9759.00	10400	20231215	-9.42	9180	20231222	2.61	9480	-0.63	20240102	9310	1.18	20240102	10400	-9.42	20231215	9180	2.61	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
115	20240102	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	80	2	0.86	27919670	2955	14.74	9340	9480	9310	12140	6540	9340	9448.28	0.96	0	-199	9580	9460	9330	9210	9080	9520	9270	22	2800	500	6530	10	1	4302000	405	56.07	0.97	12	0.07	168.00	9759.00	10400	20231215	-9.42	9180	20231222	2.61	9480	-0.63	20240102	9310	1.18	20240102	10400	-9.42	20231215	9180	2.61	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
116	20240102	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	262390	28	0.14	9340	9390	9310	12140	6540	9340	9371.07	0.96	0	0	9580	9460	9330	9210	9080	9520	9270	22	2800	500	6530	10	1	4302000	401	55.54	0.96	12	0.00	168.00	9759.00	10400	20231215	-10.29	9180	20231222	1.63	9390	-0.64	20240102	9310	0.21	20240102	10400	-10.29	20231215	9180	1.63	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
117	20240102	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	12140	6540	9340	0.00	0.96	0	0	9580	9460	9330	9210	9080	9520	9270	22	2800	500	6530	10	1	4302000	402	55.60	0.96	12	0.00	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	0	0.00	0	0	0.00	0	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N