KissMeData/464440/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	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	6409355	3025	108.00	2110	2125	2110	2755	1485	2120	2118.80	0.72	0	2	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4320000	92	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2155	-1.39	20240117	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
3	20240123	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6356275	3000	107.10	2110	2120	2110	2755	1485	2120	2118.76	0.72	0	2	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4320000	92	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-22.77	1951	20231123	8.66	2155	-1.62	20240117	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
4	20240123	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	846595	401	14.32	2110	2120	2110	2755	1485	2120	2111.21	0.72	0	2	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4320000	91	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-23.13	1951	20231123	8.15	2155	-2.09	20240117	2040	3.43	20240102	2745	-23.13	20231113	1951	8.15	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
5	20240123	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	232100	110	3.93	2110	2110	2110	2755	1485	2120	2110.00	0.72	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4320000	91	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-23.13	1951	20231123	8.15	2155	-2.09	20240117	2040	3.43	20240102	2745	-23.13	20231113	1951	8.15	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
6	20240119	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3298295	1559	35.97	2125	2125	2115	2765	1495	2130	2115.65	0.72	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-22.77	1951	20231123	8.66	2155	-1.62	20240117	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
7	20240119	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	3264375	1543	35.60	2125	2125	2115	2765	1495	2130	2115.60	0.72	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	91	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-22.95	1951	20231123	8.41	2155	-1.86	20240117	2040	3.68	20240102	2745	-22.95	20231113	1951	8.41	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
8	20240119	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	2519885	1191	27.48	2125	2125	2115	2765	1495	2130	2115.77	0.72	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-22.77	1951	20231123	8.66	2155	-1.62	20240117	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
9	20240119	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	2519885	1191	27.48	2125	2125	2115	2765	1495	2130	2115.77	0.72	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-22.77	1951	20231123	8.66	2155	-1.62	20240117	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
10	20240119	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	358350	169	3.90	2125	2125	2120	2765	1495	2130	2120.41	0.72	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-22.77	1951	20231123	8.66	2155	-1.62	20240117	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
11	20240119	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	150580	71	1.64	2125	2125	2120	2765	1495	2130	2120.85	0.72	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-22.77	1951	20231123	8.66	2155	-1.62	20240117	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
12	20240119	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	25500	12	0.28	2125	2125	2125	2765	1495	2130	2125.00	0.72	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2155	-1.39	20240117	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
13	20240119	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.72	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2155	-1.16	20240117	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
14	20240118	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	9209020	4334	33.84	2120	2130	2120	2765	1495	2130	2124.83	0.72	0	0	2170	2150	2135	2115	2100	2142	2107	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.10	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2155	-1.16	20240117	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
15	20240118	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	9202630	4331	33.82	2120	2130	2120	2765	1495	2130	2124.83	0.72	0	0	2170	2150	2135	2115	2100	2142	2107	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.10	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2155	-1.39	20240117	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
16	20240118	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	8974770	4224	32.98	2120	2130	2120	2765	1495	2130	2124.71	0.72	0	0	2170	2150	2135	2115	2100	2142	2107	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.10	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2155	-1.16	20240117	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
17	20240118	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3555520	1674	13.07	2120	2130	2120	2765	1495	2130	2123.97	0.72	0	0	2170	2150	2135	2115	2100	2142	2107	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2155	-1.39	20240117	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
18	20240118	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3534270	1664	12.99	2120	2130	2120	2765	1495	2130	2123.96	0.72	0	0	2170	2150	2135	2115	2100	2142	2107	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2155	-1.16	20240117	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
19	20240118	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3408810	1605	12.53	2120	2125	2120	2765	1495	2130	2123.87	0.72	0	0	2170	2150	2135	2115	2100	2142	2107	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2155	-1.39	20240117	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
20	20240118	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3336560	1571	12.27	2120	2125	2120	2765	1495	2130	2123.84	0.72	0	0	2170	2150	2135	2115	2100	2142	2107	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-22.77	1951	20231123	8.66	2155	-1.62	20240117	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
21	20240118	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	131440	62	0.48	2120	2120	2120	2765	1495	2130	2120.00	0.72	0	0	2170	2150	2135	2115	2100	2142	2107	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-22.77	1951	20231123	8.66	2155	-1.62	20240117	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		31072	N	N	0	N	00	N
22	20240117	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	27380050	12807	21.04	2145	2155	2120	2775	1495	2135	2137.90	0.72	0	-16	2171	2152	2131	2112	2091	2162	2122	4	640	100	1490	5	1	4320000	92	0.00	0.00	12	0.30	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2155	-1.16	20240117	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31088	N	N	0	N	00	N
23	20240117	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	27132970	12691	20.85	2145	2155	2120	2775	1495	2135	2137.97	0.72	0	-16	2171	2152	2131	2112	2091	2162	2122	4	640	100	1490	5	1	4320000	92	0.00	0.00	12	0.29	0.00	0.00	2745	20231113	-22.22	1951	20231123	9.43	2155	-0.93	20240117	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		31088	N	N	0	N	00	N
24	20240117	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	23010945	10760	17.68	2145	2155	2120	2775	1495	2135	2138.56	0.72	0	-16	2171	2152	2131	2112	2091	2162	2122	4	640	100	1490	5	1	4320000	92	0.00	0.00	12	0.25	0.00	0.00	2745	20231113	-22.04	1951	20231123	9.69	2155	-0.70	20240117	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		31088	N	N	0	N	00	N
25	20240117	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	20864900	9755	16.03	2145	2155	2120	2775	1495	2135	2138.89	0.72	0	-16	2171	2152	2131	2112	2091	2162	2122	4	640	100	1490	5	1	4320000	92	0.00	0.00	12	0.23	0.00	0.00	2745	20231113	-22.04	1951	20231123	9.69	2155	-0.70	20240117	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		31088	N	N	0	N	00	N
26	20240117	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	20794440	9722	15.97	2145	2155	2120	2775	1495	2135	2138.91	0.72	0	-16	2171	2152	2131	2112	2091	2162	2122	4	640	100	1490	5	1	4320000	92	0.00	0.00	12	0.23	0.00	0.00	2745	20231113	-22.04	1951	20231123	9.69	2155	-0.70	20240117	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		31088	N	N	0	N	00	N
27	20240117	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	7223015	3365	5.53	2145	2155	2120	2775	1495	2135	2146.51	0.72	0	-16	2171	2152	2131	2112	2091	2162	2122	4	640	100	1490	5	1	4320000	92	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-22.22	1951	20231123	9.43	2155	-0.93	20240117	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		31088	N	N	0	N	00	N
28	20240117	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6717020	3128	5.14	2145	2155	2120	2775	1495	2135	2147.38	0.72	0	-16	2171	2152	2131	2112	2091	2162	2122	4	640	100	1490	5	1	4320000	92	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-22.22	1951	20231123	9.43	2155	-0.93	20240117	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		31088	N	N	0	N	00	N
29	20240117	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	1501195	702	1.15	2145	2150	2120	2775	1495	2135	2138.45	0.72	0	0	2171	2152	2131	2112	2091	2162	2122	4	640	100	1490	5	1	4320000	93	0.00	0.00	12	0.02	0.00	0.00	2745	20231113	-21.68	1951	20231123	10.20	2150	0.00	20240116	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		31088	N	N	0	N	00	N
30	20240116	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	129873145	60864	722.25	2115	2150	2110	2760	1490	2125	2133.83	0.73	0	-456	2148	2136	2123	2111	2098	2142	2117	4	635	100	1480	5	1	4320000	92	0.00	0.00	12	1.41	0.00	0.00	2745	20231113	-22.22	1951	20231123	9.43	2150	-0.70	20240116	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		31544	N	N	0	N	00	N
31	20240116	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	128874045	60391	716.64	2115	2150	2110	2760	1490	2125	2133.99	0.73	0	-476	2148	2136	2123	2111	2098	2142	2117	4	635	100	1480	5	1	4320000	91	0.00	0.00	12	1.40	0.00	0.00	2745	20231113	-23.13	1951	20231123	8.15	2150	-1.86	20240116	2040	3.43	20240102	2745	-23.13	20231113	1951	8.15	20231123	0.00	N	464440	100	4 억		31544	N	N	0	N	00	N
32	20240116	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	124609210	58371	692.67	2115	2150	2110	2760	1490	2125	2134.78	0.73	0	-476	2148	2136	2123	2111	2098	2142	2117	4	635	100	1480	5	1	4320000	92	0.00	0.00	12	1.35	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2150	-1.16	20240116	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31544	N	N	0	N	00	N
33	20240116	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	122709555	57481	682.11	2115	2150	2110	2760	1490	2125	2134.78	0.73	0	-540	2148	2136	2123	2111	2098	2142	2117	4	635	100	1480	5	1	4320000	92	0.00	0.00	12	1.33	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2150	-0.93	20240116	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31544	N	N	0	N	00	N
34	20240116	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	98512835	46147	547.61	2115	2150	2110	2760	1490	2125	2134.76	0.73	0	-382	2148	2136	2123	2111	2098	2142	2117	4	635	100	1480	5	1	4320000	92	0.00	0.00	12	1.07	0.00	0.00	2745	20231113	-22.22	1951	20231123	9.43	2150	-0.70	20240116	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		31544	N	N	0	N	00	N
35	20240116	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	95496080	44734	530.84	2115	2150	2110	2760	1490	2125	2134.75	0.73	0	-382	2148	2136	2123	2111	2098	2142	2117	4	635	100	1480	5	1	4320000	92	0.00	0.00	12	1.04	0.00	0.00	2745	20231113	-22.04	1951	20231123	9.69	2150	-0.47	20240116	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		31544	N	N	0	N	00	N
36	20240116	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	90476640	42383	502.94	2115	2150	2110	2760	1490	2125	2134.74	0.73	0	-382	2148	2136	2123	2111	2098	2142	2117	4	635	100	1480	5	1	4320000	93	0.00	0.00	12	0.98	0.00	0.00	2745	20231113	-21.68	1951	20231123	10.20	2150	0.00	20240116	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		31544	N	N	0	N	00	N
37	20240116	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.73	0	0	2148	2136	2123	2111	2098	2142	2117	4	635	100	1480	5	1	4320000	92	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2135	-0.47	20240115	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31544	N	N	0	N	00	N
38	20240115	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	17897425	8427	134.92	2110	2135	2110	2765	1495	2130	2123.82	0.74	0	-394	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.20	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2135	-0.47	20240115	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31938	N	N	0	N	00	N
39	20240115	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	16766975	7895	126.40	2110	2135	2110	2765	1495	2130	2123.75	0.74	0	-394	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.18	0.00	0.00	2745	20231113	-22.77	1951	20231123	8.66	2135	-0.70	20240115	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		31938	N	N	0	N	00	N
40	20240115	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11403015	5371	85.99	2110	2135	2110	2765	1495	2130	2123.07	0.74	0	-309	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.12	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2135	-0.23	20240115	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31938	N	N	0	N	00	N
41	20240115	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	10817265	5096	81.59	2110	2135	2110	2765	1495	2130	2122.70	0.74	0	-307	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.12	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2135	-0.47	20240115	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31938	N	N	0	N	00	N
42	20240115	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10770515	5074	81.24	2110	2135	2110	2765	1495	2130	2122.69	0.74	0	-307	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.12	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2135	-0.23	20240115	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31938	N	N	0	N	00	N
43	20240115	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	9279515	4374	70.03	2110	2135	2110	2765	1495	2130	2121.52	0.74	0	-307	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.10	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2135	-0.23	20240115	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31938	N	N	0	N	00	N
44	20240115	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	8223095	3878	62.09	2110	2135	2110	2765	1495	2130	2120.45	0.74	0	-242	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4320000	92	0.00	0.00	12	0.09	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2135	-0.47	20240115	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31938	N	N	0	N	00	N
45	20240115	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	456205	216	3.46	2110	2115	2110	2765	1495	2130	2112.06	0.74	0	-24	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4320000	91	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-22.95	1951	20231123	8.41	2130	-0.70	20240112	2040	3.68	20240102	2745	-22.95	20231113	1951	8.41	20231123	0.00	N	464440	100	4 억		31938	N	N	0	N	00	N
46	20240112	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	13171725	6227	25.34	2105	2130	2095	2735	1475	2105	2115.26	0.74	0	28	2138	2121	2098	2081	2058	2130	2090	4	630	100	1470	5	1	4320000	92	0.00	0.00	12	0.14	0.00	0.00	2745	20231113	-22.40	1951	20231123	9.17	2130	0.00	20240112	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		31910	N	N	0	N	00	N
47	20240112	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	10935475	5177	21.06	2105	2125	2095	2735	1475	2105	2112.32	0.74	0	28	2138	2121	2098	2081	2058	2130	2090	4	630	100	1470	5	1	4320000	92	0.00	0.00	12	0.12	0.00	0.00	2745	20231113	-22.59	1951	20231123	8.92	2125	0.00	20240112	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		31910	N	N	0	N	00	N
48	20240112	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	4924935	2341	9.52	2105	2115	2095	2735	1475	2105	2103.77	0.74	0	31	2138	2121	2098	2081	2058	2130	2090	4	630	100	1470	5	1	4320000	91	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-22.95	1951	20231123	8.41	2115	0.00	20240111	2040	3.68	20240102	2745	-22.95	20231113	1951	8.41	20231123	0.00	N	464440	100	4 억		31910	N	N	0	N	00	N
49	20240112	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3196795	1522	6.19	2105	2115	2095	2735	1475	2105	2100.39	0.74	0	33	2138	2121	2098	2081	2058	2130	2090	4	630	100	1470	5	1	4320000	91	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-23.13	1951	20231123	8.15	2115	0.00	20240111	2040	3.43	20240102	2745	-23.13	20231113	1951	8.15	20231123	0.00	N	464440	100	4 억		31910	N	N	0	N	00	N
50	20240112	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2725905	1299	5.29	2105	2110	2095	2735	1475	2105	2098.46	0.74	0	33	2138	2121	2098	2081	2058	2130	2090	4	630	100	1470	5	1	4320000	91	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-23.13	1951	20231123	8.15	2115	-0.24	20240111	2040	3.43	20240102	2745	-23.13	20231113	1951	8.15	20231123	0.00	N	464440	100	4 억		31910	N	N	0	N	00	N
51	20240112	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2450230	1168	4.75	2105	2105	2095	2735	1475	2105	2097.80	0.74	0	33	2138	2121	2098	2081	2058	2130	2090	4	630	100	1470	5	1	4320000	91	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-23.32	1951	20231123	7.89	2115	-0.47	20240111	2040	3.19	20240102	2745	-23.32	20231113	1951	7.89	20231123	0.00	N	464440	100	4 억		31910	N	N	0	N	00	N
52	20240112	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	189290	90	0.37	2105	2105	2100	2735	1475	2105	2103.22	0.74	0	0	2138	2121	2098	2081	2058	2130	2090	4	630	100	1470	5	1	4320000	91	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-23.50	1951	20231123	7.64	2115	-0.71	20240111	2040	2.94	20240102	2745	-23.50	20231113	1951	7.64	20231123	0.00	N	464440	100	4 억		31910	N	N	0	N	00	N
53	20240112	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.74	0	0	2138	2121	2098	2081	2058	2130	2090	4	630	100	1470	5	1	4320000	91	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-23.32	1951	20231123	7.89	2115	-0.47	20240111	2040	3.19	20240102	2745	-23.32	20231113	1951	7.89	20231123	0.00	N	464440	100	4 억		31910	N	N	0	N	00	N
54	20240111	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	51571365	24577	74.28	2085	2115	2075	2710	1460	2085	2098.36	0.73	0	518	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4320000	91	0.00	0.00	12	0.57	0.00	0.00	2745	20231113	-23.32	1951	20231123	7.89	2115	-0.47	20240111	2040	3.19	20240102	2745	-23.32	20231113	1951	7.89	20231123	0.00	N	464440	100	4 억		31392	N	N	0	N	00	N
55	20240111	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	51560840	24572	74.26	2085	2115	2075	2710	1460	2085	2098.36	0.73	0	513	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4320000	91	0.00	0.00	12	0.57	0.00	0.00	2745	20231113	-23.13	1951	20231123	8.15	2115	-0.24	20240111	2040	3.43	20240102	2745	-23.13	20231113	1951	8.15	20231123	0.00	N	464440	100	4 억		31392	N	N	0	N	00	N
56	20240111	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	45106240	21513	65.02	2085	2115	2075	2710	1460	2085	2096.70	0.73	0	235	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4320000	91	0.00	0.00	12	0.50	0.00	0.00	2745	20231113	-23.13	1951	20231123	8.15	2115	-0.24	20240111	2040	3.43	20240102	2745	-23.13	20231113	1951	8.15	20231123	0.00	N	464440	100	4 억		31392	N	N	0	N	00	N
57	20240111	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	33889255	16195	48.95	2085	2105	2075	2710	1460	2085	2092.58	0.73	0	130	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4320000	91	0.00	0.00	12	0.37	0.00	0.00	2745	20231113	-23.32	1951	20231123	7.89	2105	0.00	20240111	2040	3.19	20240102	2745	-23.32	20231113	1951	7.89	20231123	0.00	N	464440	100	4 억		31392	N	N	0	N	00	N
58	20240111	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	32996230	15770	47.66	2085	2105	2075	2710	1460	2085	2092.34	0.73	0	87	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4320000	91	0.00	0.00	12	0.37	0.00	0.00	2745	20231113	-23.32	1951	20231123	7.89	2105	0.00	20240111	2040	3.19	20240102	2745	-23.32	20231113	1951	7.89	20231123	0.00	N	464440	100	4 억		31392	N	N	0	N	00	N
59	20240111	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	32251525	15416	46.59	2085	2105	2075	2710	1460	2085	2092.08	0.73	0	87	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4320000	91	0.00	0.00	12	0.36	0.00	0.00	2745	20231113	-23.50	1951	20231123	7.64	2105	-0.24	20240111	2040	2.94	20240102	2745	-23.50	20231113	1951	7.64	20231123	0.00	N	464440	100	4 억		31392	N	N	0	N	00	N
60	20240111	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	31602520	15107	45.66	2085	2105	2075	2710	1460	2085	2091.91	0.73	0	87	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4320000	91	0.00	0.00	12	0.35	0.00	0.00	2745	20231113	-23.32	1951	20231123	7.89	2105	0.00	20240111	2040	3.19	20240102	2745	-23.32	20231113	1951	7.89	20231123	0.00	N	464440	100	4 억		31392	N	N	0	N	00	N
61	20240111	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	781775	375	1.13	2085	2085	2080	2710	1460	2085	2084.73	0.73	0	-27	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	4320000	90	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-24.23	1951	20231123	6.61	2085	0.00	20240110	2040	1.96	20240102	2745	-24.23	20231113	1951	6.61	20231123	0.00	N	464440	100	4 억		31392	N	N	0	N	00	N
62	20240110	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	68592845	33087	147.26	2060	2085	2060	2680	1450	2065	2073.11	0.72	0	266	2081	2072	2066	2057	2051	2070	2055	4	615	100	1440	5	1	4320000	90	0.00	0.00	12	0.77	0.00	0.00	2745	20231113	-24.04	1951	20231123	6.87	2085	0.00	20240110	2040	2.21	20240102	2745	-24.04	20231113	1951	6.87	20231123	0.00	N	464440	100	4 억		31126	N	N	0	N	00	N
63	20240110	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	68567825	33075	147.21	2060	2085	2060	2680	1450	2065	2073.10	0.72	0	266	2081	2072	2066	2057	2051	2070	2055	4	615	100	1440	5	1	4320000	90	0.00	0.00	12	0.77	0.00	0.00	2745	20231113	-24.04	1951	20231123	6.87	2085	0.00	20240110	2040	2.21	20240102	2745	-24.04	20231113	1951	6.87	20231123	0.00	N	464440	100	4 억		31126	N	N	0	N	00	N
64	20240110	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	52688740	25452	113.28	2060	2080	2060	2680	1450	2065	2070.12	0.72	0	264	2081	2072	2066	2057	2051	2070	2055	4	615	100	1440	5	1	4320000	90	0.00	0.00	12	0.59	0.00	0.00	2745	20231113	-24.41	1951	20231123	6.36	2080	0.00	20240108	2040	1.72	20240102	2745	-24.41	20231113	1951	6.36	20231123	0.00	N	464440	100	4 억		31126	N	N	0	N	00	N
65	20240110	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	44213915	21368	95.10	2060	2075	2060	2680	1450	2065	2069.16	0.72	0	264	2081	2072	2066	2057	2051	2070	2055	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.49	0.00	0.00	2745	20231113	-24.59	1951	20231123	6.10	2080	-0.48	20240108	2040	1.47	20240102	2745	-24.59	20231113	1951	6.10	20231123	0.00	N	464440	100	4 억		31126	N	N	0	N	00	N
66	20240110	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	36806480	17784	79.15	2060	2075	2060	2680	1450	2065	2069.64	0.72	0	264	2081	2072	2066	2057	2051	2070	2055	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.41	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		31126	N	N	0	N	00	N
67	20240110	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	11192435	5410	24.08	2060	2075	2060	2680	1450	2065	2068.84	0.72	0	18	2081	2072	2066	2057	2051	2070	2055	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-24.59	1951	20231123	6.10	2080	-0.48	20240108	2040	1.47	20240102	2745	-24.59	20231113	1951	6.10	20231123	0.00	N	464440	100	4 억		31126	N	N	0	N	00	N
68	20240110	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2438165	1181	5.26	2060	2075	2060	2680	1450	2065	2064.49	0.72	0	16	2081	2072	2066	2057	2051	2070	2055	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		31126	N	N	0	N	00	N
69	20240110	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	879620	427	1.90	2060	2060	2060	2680	1450	2065	2060.00	0.72	0	0	2081	2072	2066	2057	2051	2070	2055	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2080	-0.96	20240108	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		31126	N	N	0	N	00	N
70	20240109	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	46407095	22468	354.50	2070	2075	2060	2680	1450	2065	2065.48	0.74	0	-1000	2085	2075	2070	2060	2055	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.52	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32126	N	N	0	N	00	N
71	20240109	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	46402960	22466	354.47	2070	2075	2060	2680	1450	2065	2065.47	0.74	0	-1000	2085	2075	2070	2060	2055	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.52	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32126	N	N	0	N	00	N
72	20240109	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	43440780	21030	331.81	2070	2075	2060	2680	1450	2065	2065.66	0.74	0	-1000	2085	2075	2070	2060	2055	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.49	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32126	N	N	0	N	00	N
73	20240109	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	31003335	15007	236.78	2070	2075	2060	2680	1450	2065	2065.92	0.74	0	-1000	2085	2075	2070	2060	2055	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.35	0.00	0.00	2745	20231113	-24.59	1951	20231123	6.10	2080	-0.48	20240108	2040	1.47	20240102	2745	-24.59	20231113	1951	6.10	20231123	0.00	N	464440	100	4 억		32126	N	N	0	N	00	N
74	20240109	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	23534825	11399	179.85	2070	2075	2060	2680	1450	2065	2064.64	0.74	0	-1000	2085	2075	2070	2060	2055	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.26	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32126	N	N	0	N	00	N
75	20240109	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	23470810	11368	179.36	2070	2075	2060	2680	1450	2065	2064.64	0.74	0	-1000	2085	2075	2070	2060	2055	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.26	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32126	N	N	0	N	00	N
76	20240109	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	13614320	6595	104.05	2070	2075	2060	2680	1450	2065	2064.34	0.74	0	-1000	2085	2075	2070	2060	2055	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.15	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32126	N	N	0	N	00	N
77	20240109	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	987320	478	7.54	2070	2075	2065	2680	1450	2065	2065.52	0.74	0	0	2085	2075	2070	2060	2055	2072	2057	4	615	100	1440	5	1	4320000	90	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-24.41	1951	20231123	6.36	2080	-0.24	20240108	2040	1.72	20240102	2745	-24.41	20231113	1951	6.36	20231123	0.00	N	464440	100	4 억		32126	N	N	0	N	00	N
78	20240108	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	13129205	6338	112.74	2080	2080	2065	2680	1450	2065	2071.51	0.74	0	-1	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.15	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32127	N	N	0	N	00	N
79	20240108	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	13067255	6308	112.20	2080	2080	2065	2680	1450	2065	2071.54	0.74	0	-1	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.15	0.00	0.00	2745	20231113	-24.59	1951	20231123	6.10	2080	-0.48	20240108	2040	1.47	20240102	2745	-24.59	20231113	1951	6.10	20231123	0.00	N	464440	100	4 억		32127	N	N	0	N	00	N
80	20240108	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	6455800	3116	55.43	2080	2080	2065	2680	1450	2065	2071.82	0.74	0	-1	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-24.59	1951	20231123	6.10	2080	-0.48	20240108	2040	1.47	20240102	2745	-24.59	20231113	1951	6.10	20231123	0.00	N	464440	100	4 억		32127	N	N	0	N	00	N
81	20240108	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	6223960	3004	53.43	2080	2080	2065	2680	1450	2065	2071.89	0.74	0	-1	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-24.59	1951	20231123	6.10	2080	-0.48	20240108	2040	1.47	20240102	2745	-24.59	20231113	1951	6.10	20231123	0.00	N	464440	100	4 억		32127	N	N	0	N	00	N
82	20240108	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3240350	1565	27.84	2080	2080	2065	2680	1450	2065	2070.51	0.74	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2080	-0.72	20240108	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32127	N	N	0	N	00	N
83	20240108	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	988630	477	8.48	2080	2080	2065	2680	1450	2065	2072.60	0.74	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-24.59	1951	20231123	6.10	2080	-0.48	20240108	2040	1.47	20240102	2745	-24.59	20231113	1951	6.10	20231123	0.00	N	464440	100	4 억		32127	N	N	0	N	00	N
84	20240108	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	537610	259	4.61	2080	2080	2070	2680	1450	2065	2075.71	0.74	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-24.59	1951	20231123	6.10	2080	-0.48	20240108	2040	1.47	20240102	2745	-24.59	20231113	1951	6.10	20231123	0.00	N	464440	100	4 억		32127	N	N	0	N	00	N
85	20240108	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	301600	145	2.58	2080	2080	2080	2680	1450	2065	2080.00	0.74	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4320000	90	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-24.23	1951	20231123	6.61	2080	0.00	20240108	2040	1.96	20240102	2745	-24.23	20231113	1951	6.61	20231123	0.00	N	464440	100	4 억		32127	N	N	0	N	00	N
86	20240105	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	11596340	5622	87.41	2060	2070	2055	2675	1445	2060	2062.67	0.76	0	-532	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2070	0.00	20240103	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32659	N	N	0	N	00	N
87	20240105	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	11493335	5572	86.63	2060	2070	2055	2675	1445	2060	2062.69	0.76	0	-532	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2070	0.00	20240103	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32659	N	N	0	N	00	N
88	20240105	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	8996170	4361	67.80	2060	2070	2055	2675	1445	2060	2062.87	0.76	0	-533	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.10	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	0.00	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		32659	N	N	0	N	00	N
89	20240105	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	6591785	3194	49.66	2060	2070	2055	2675	1445	2060	2063.80	0.76	0	-533	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-24.77	1951	20231123	5.84	2070	0.00	20240103	2040	1.23	20240102	2745	-24.77	20231113	1951	5.84	20231123	0.00	N	464440	100	4 억		32659	N	N	0	N	00	N
90	20240105	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6482340	3141	48.83	2060	2070	2055	2675	1445	2060	2063.78	0.76	0	-533	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	0.00	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		32659	N	N	0	N	00	N
91	20240105	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	6007780	2911	45.26	2060	2070	2055	2675	1445	2060	2063.82	0.76	0	-532	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-24.59	1951	20231123	6.10	2070	0.00	20240103	2040	1.47	20240102	2745	-24.59	20231113	1951	6.10	20231123	0.00	N	464440	100	4 억		32659	N	N	0	N	00	N
92	20240105	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	3720520	1804	28.05	2060	2070	2055	2675	1445	2060	2062.37	0.76	0	-532	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-25.14	1951	20231123	5.33	2070	0.00	20240103	2040	0.74	20240102	2745	-25.14	20231113	1951	5.33	20231123	0.00	N	464440	100	4 억		32659	N	N	0	N	00	N
93	20240105	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.76	0	0	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		32659	N	N	0	N	00	N
94	20240104	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	13232290	6432	94.23	2055	2070	2045	2675	1445	2060	2057.26	0.76	0	1	2076	2067	2061	2052	2046	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.15	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	0.00	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		32658	N	N	0	N	00	N
95	20240104	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	13182850	6408	93.88	2055	2070	2045	2675	1445	2060	2057.25	0.76	0	1	2076	2067	2061	2052	2046	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.15	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	0.00	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		32658	N	N	0	N	00	N
96	20240104	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	12691225	6169	90.38	2055	2070	2045	2675	1445	2060	2057.26	0.76	0	0	2076	2067	2061	2052	2046	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.14	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	0.00	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		32658	N	N	0	N	00	N
97	20240104	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	9701885	4720	69.15	2055	2060	2045	2675	1445	2060	2055.48	0.76	0	0	2076	2067	2061	2052	2046	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.11	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		32658	N	N	0	N	00	N
98	20240104	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	9640085	4690	68.71	2055	2060	2045	2675	1445	2060	2055.46	0.76	0	0	2076	2067	2061	2052	2046	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.11	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		32658	N	N	0	N	00	N
99	20240104	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	7115125	3464	50.75	2055	2060	2045	2675	1445	2060	2054.02	0.76	0	0	2076	2067	2061	2052	2046	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-25.14	1951	20231123	5.33	2070	-0.72	20240103	2040	0.74	20240102	2745	-25.14	20231113	1951	5.33	20231123	0.00	N	464440	100	4 억		32658	N	N	0	N	00	N
100	20240104	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	1019740	498	7.30	2055	2060	2045	2675	1445	2060	2047.67	0.76	0	0	2076	2067	2061	2052	2046	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-25.14	1951	20231123	5.33	2070	-0.72	20240103	2040	0.74	20240102	2745	-25.14	20231113	1951	5.33	20231123	0.00	N	464440	100	4 억		32658	N	N	0	N	00	N
101	20240104	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	871585	426	6.24	2055	2055	2045	2675	1445	2060	2045.97	0.76	0	0	2076	2067	2061	2052	2046	2072	2057	4	615	100	1440	5	1	4320000	89	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-25.32	1951	20231123	5.07	2070	-0.97	20240103	2040	0.49	20240102	2745	-25.32	20231113	1951	5.07	20231123	0.00	N	464440	100	4 억		32658	N	N	0	N	00	N
102	20240103	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	14054100	6826	144.53	2055	2070	2055	2665	1435	2050	2058.91	0.77	0	-454	2070	2060	2050	2040	2030	2060	2040	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.16	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		33112	N	N	0	N	00	N
103	20240103	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	14039680	6819	144.38	2055	2070	2055	2665	1435	2050	2058.91	0.77	0	-454	2070	2060	2050	2040	2030	2060	2040	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.16	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		33112	N	N	0	N	00	N
104	20240103	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	12270625	5959	126.17	2055	2070	2055	2665	1435	2050	2059.18	0.77	0	-455	2070	2060	2050	2040	2030	2060	2040	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.14	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		33112	N	N	0	N	00	N
105	20240103	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	11030505	5357	113.42	2055	2070	2055	2665	1435	2050	2059.08	0.77	0	61	2070	2060	2050	2040	2030	2060	2040	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.12	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		33112	N	N	0	N	00	N
106	20240103	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	10972825	5329	112.83	2055	2070	2055	2665	1435	2050	2059.08	0.77	0	61	2070	2060	2050	2040	2030	2060	2040	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.12	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		33112	N	N	0	N	00	N
107	20240103	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	10089085	4900	103.75	2055	2070	2055	2665	1435	2050	2059.00	0.77	0	61	2070	2060	2050	2040	2030	2060	2040	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.11	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		33112	N	N	0	N	00	N
108	20240103	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	9909935	4813	101.91	2055	2070	2055	2665	1435	2050	2058.99	0.77	0	61	2070	2060	2050	2040	2030	2060	2040	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.11	0.00	0.00	2745	20231113	-24.95	1951	20231123	5.59	2070	-0.48	20240103	2040	0.98	20240102	2745	-24.95	20231113	1951	5.59	20231123	0.00	N	464440	100	4 억		33112	N	N	0	N	00	N
109	20240103	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2221455	1081	22.89	2055	2055	2055	2665	1435	2050	2055.00	0.77	0	-30	2070	2060	2050	2040	2030	2060	2040	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-25.14	1951	20231123	5.33	2060	-0.24	20240102	2040	0.74	20240102	2745	-25.14	20231113	1951	5.33	20231123	0.00	N	464440	100	4 억		33112	N	N	0	N	00	N
110	20240102	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	9670810	4723	8.69	2050	2060	2040	2665	1435	2050	2047.60	0.77	0	-6	2070	2060	2040	2030	2010	2065	2035	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.11	0.00	0.00	2745	20231113	-25.32	1951	20231123	5.07	2060	-0.49	20240102	2040	0.49	20240102	2745	-25.32	20231113	1951	5.07	20231123	0.00	N	464440	100	4 억		33118	N	N	0	N	00	N
111	20240102	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	9469910	4625	8.51	2050	2060	2040	2665	1435	2050	2047.55	0.77	0	-6	2070	2060	2040	2030	2010	2065	2035	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.11	0.00	0.00	2745	20231113	-25.32	1951	20231123	5.07	2060	-0.49	20240102	2040	0.49	20240102	2745	-25.32	20231113	1951	5.07	20231123	0.00	N	464440	100	4 억		33118	N	N	0	N	00	N
112	20240102	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	7098055	3468	6.38	2050	2060	2040	2665	1435	2050	2046.73	0.77	0	-6	2070	2060	2040	2030	2010	2065	2035	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-25.32	1951	20231123	5.07	2060	-0.49	20240102	2040	0.49	20240102	2745	-25.32	20231113	1951	5.07	20231123	0.00	N	464440	100	4 억		33118	N	N	0	N	00	N
113	20240102	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	6722905	3285	6.04	2050	2060	2040	2665	1435	2050	2046.55	0.77	0	-6	2070	2060	2040	2030	2010	2065	2035	4	615	100	1430	5	1	4320000	88	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-25.50	1951	20231123	4.82	2060	-0.73	20240102	2040	0.25	20240102	2745	-25.50	20231113	1951	4.82	20231123	0.00	N	464440	100	4 억		33118	N	N	0	N	00	N
114	20240102	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	6651295	3250	5.98	2050	2055	2040	2665	1435	2050	2046.55	0.77	0	-6	2070	2060	2040	2030	2010	2065	2035	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-25.14	1951	20231123	5.33	2055	0.00	20240102	2040	0.74	20240102	2745	-25.14	20231113	1951	5.33	20231123	0.00	N	464440	100	4 억		33118	N	N	0	N	00	N
115	20240102	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2330835	1142	2.10	2050	2050	2040	2665	1435	2050	2041.01	0.77	0	-5	2070	2060	2040	2030	2010	2065	2035	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-25.32	1951	20231123	5.07	2050	0.00	20240102	2040	0.49	20240102	2745	-25.32	20231113	1951	5.07	20231123	0.00	N	464440	100	4 억		33118	N	N	0	N	00	N
116	20240102	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	194750	95	0.17	2050	2050	2050	2665	1435	2050	2050.00	0.77	0	-5	2070	2060	2040	2030	2010	2065	2035	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-25.32	1951	20231123	5.07	2050	0.00	20240102	2050	0.00	20240102	2745	-25.32	20231113	1951	5.07	20231123	0.00	N	464440	100	4 억		33118	N	N	0	N	00	N
117	20240102	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.77	0	0	2070	2060	2040	2030	2010	2065	2035	4	615	100	1430	5	1	4320000	89	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-25.32	1951	20231123	5.07	0	0.00	0	0	0.00	0	2745	-25.32	20231113	1951	5.07	20231123	0.00	N	464440	100	4 억		33118	N	N	0	N	00	N