KissMeData/452670/price/prices-20230901.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	20230927	161247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1961	1	2	0.05	74759520	38161	73.31	1959	1965	1955	2545	1372	1960	1959.06	0.04	0	1000	1969	1964	1960	1955	1951	1967	1958	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.73	0.00	0.00	2485	20230914	-21.09	1952	20230925	0.46	2485	-21.09	20230914	1952	0.46	20230925	2485	-21.09	20230914	1952	0.46	20230925	0.00	N	452670	100	5 억		2023	N	N	0	N	00	N
3	20230927	151301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1960	0	3	0.00	73643031	37592	72.22	1959	1965	1955	2545	1372	1960	1959.01	0.04	0	1000	1969	1964	1960	1955	1951	1967	1958	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.72	0.00	0.00	2485	20230914	-21.13	1952	20230925	0.41	2485	-21.13	20230914	1952	0.41	20230925	2485	-21.13	20230914	1952	0.41	20230925	0.00	N	452670	100	5 억		2023	N	N	0	N	00	N
4	20230927	141301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1959	-1	5	-0.05	68218344	34826	66.91	1959	1965	1955	2545	1372	1960	1958.83	0.04	0	0	1969	1964	1960	1955	1951	1967	1958	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.67	0.00	0.00	2485	20230914	-21.17	1952	20230925	0.36	2485	-21.17	20230914	1952	0.36	20230925	2485	-21.17	20230914	1952	0.36	20230925	0.00	N	452670	100	5 억		2023	N	N	0	N	00	N
5	20230927	131244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1963	3	2	0.15	32062164	16368	31.45	1959	1965	1955	2545	1372	1960	1958.83	0.04	0	0	1969	1964	1960	1955	1951	1967	1958	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.31	0.00	0.00	2485	20230914	-21.01	1952	20230925	0.56	2485	-21.01	20230914	1952	0.56	20230925	2485	-21.01	20230914	1952	0.56	20230925	0.00	N	452670	100	5 억		2023	N	N	0	N	00	N
6	20230927	121240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1960	0	3	0.00	26615938	13594	26.12	1959	1961	1955	2545	1372	1960	1957.92	0.04	0	0	1969	1964	1960	1955	1951	1967	1958	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.26	0.00	0.00	2485	20230914	-21.13	1952	20230925	0.41	2485	-21.13	20230914	1952	0.41	20230925	2485	-21.13	20230914	1952	0.41	20230925	0.00	N	452670	100	5 억		2023	N	N	0	N	00	N
7	20230927	111254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1960	0	3	0.00	22921253	11709	22.50	1959	1961	1955	2545	1372	1960	1957.58	0.04	0	0	1969	1964	1960	1955	1951	1967	1958	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.22	0.00	0.00	2485	20230914	-21.13	1952	20230925	0.41	2485	-21.13	20230914	1952	0.41	20230925	2485	-21.13	20230914	1952	0.41	20230925	0.00	N	452670	100	5 억		2023	N	N	0	N	00	N
8	20230927	101247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1959	-1	5	-0.05	20085315	10262	19.72	1959	1960	1955	2545	1372	1960	1957.25	0.04	0	0	1969	1964	1960	1955	1951	1967	1958	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.20	0.00	0.00	2485	20230914	-21.17	1952	20230925	0.36	2485	-21.17	20230914	1952	0.36	20230925	2485	-21.17	20230914	1952	0.36	20230925	0.00	N	452670	100	5 억		2023	N	N	0	N	00	N
9	20230927	091307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1955	-5	5	-0.26	8506583	4348	8.35	1959	1960	1955	2545	1372	1960	1956.44	0.04	0	0	1969	1964	1960	1955	1951	1967	1958	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.08	0.00	0.00	2485	20230914	-21.33	1952	20230925	0.15	2485	-21.33	20230914	1952	0.15	20230925	2485	-21.33	20230914	1952	0.15	20230925	0.00	N	452670	100	5 억		2023	N	N	0	N	00	N
10	20230926	161244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1960	5	2	0.26	101965255	52031	47.88	1956	1965	1956	2540	1369	1955	1959.70	0.01	0	1196	1986	1970	1961	1945	1936	1966	1941	5	585	100	1360	1	1	5220000	102	0.00	0.00	12	1.00	0.00	0.00	2485	20230914	-21.13	1952	20230925	0.41	2485	-21.13	20230914	1952	0.41	20230925	2485	-21.13	20230914	1952	0.41	20230925	0.00	N	452670	100	5 억		594	N	N	0	N	00	N
11	20230926	151243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1961	6	2	0.31	100871475	51473	47.37	1956	1965	1956	2540	1369	1955	1959.70	0.01	0	1196	1986	1970	1961	1945	1936	1966	1941	5	585	100	1360	1	1	5220000	102	0.00	0.00	12	0.99	0.00	0.00	2485	20230914	-21.09	1952	20230925	0.46	2485	-21.09	20230914	1952	0.46	20230925	2485	-21.09	20230914	1952	0.46	20230925	0.00	N	452670	100	5 억		594	N	N	0	N	00	N
12	20230926	141234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1962	7	2	0.36	71524594	36509	33.60	1956	1965	1956	2540	1369	1955	1959.09	0.01	0	896	1986	1970	1961	1945	1936	1966	1941	5	585	100	1360	1	1	5220000	102	0.00	0.00	12	0.70	0.00	0.00	2485	20230914	-21.05	1952	20230925	0.51	2485	-21.05	20230914	1952	0.51	20230925	2485	-21.05	20230914	1952	0.51	20230925	0.00	N	452670	100	5 억		594	N	N	0	N	00	N
13	20230926	131237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1961	6	2	0.31	61860927	31583	29.06	1956	1965	1956	2540	1369	1955	1958.68	0.01	0	896	1986	1970	1961	1945	1936	1966	1941	5	585	100	1360	1	1	5220000	102	0.00	0.00	12	0.61	0.00	0.00	2485	20230914	-21.09	1952	20230925	0.46	2485	-21.09	20230914	1952	0.46	20230925	2485	-21.09	20230914	1952	0.46	20230925	0.00	N	452670	100	5 억		594	N	N	0	N	00	N
14	20230926	121246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1959	4	2	0.20	44450105	22704	20.89	1956	1960	1956	2540	1369	1955	1957.81	0.01	0	896	1986	1970	1961	1945	1936	1966	1941	5	585	100	1360	1	1	5220000	102	0.00	0.00	12	0.43	0.00	0.00	2485	20230914	-21.17	1952	20230925	0.36	2485	-21.17	20230914	1952	0.36	20230925	2485	-21.17	20230914	1952	0.36	20230925	0.00	N	452670	100	5 억		594	N	N	0	N	00	N
15	20230926	111237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1959	4	2	0.20	30626067	15644	14.40	1956	1960	1956	2540	1369	1955	1957.69	0.01	0	20	1986	1970	1961	1945	1936	1966	1941	5	585	100	1360	1	1	5220000	102	0.00	0.00	12	0.30	0.00	0.00	2485	20230914	-21.17	1952	20230925	0.36	2485	-21.17	20230914	1952	0.36	20230925	2485	-21.17	20230914	1952	0.36	20230925	0.00	N	452670	100	5 억		594	N	N	0	N	00	N
16	20230926	101240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1960	5	2	0.26	25372915	12962	11.93	1956	1960	1956	2540	1369	1955	1957.48	0.01	0	20	1986	1970	1961	1945	1936	1966	1941	5	585	100	1360	1	1	5220000	102	0.00	0.00	12	0.25	0.00	0.00	2485	20230914	-21.13	1952	20230925	0.41	2485	-21.13	20230914	1952	0.41	20230925	2485	-21.13	20230914	1952	0.41	20230925	0.00	N	452670	100	5 억		594	N	N	0	N	00	N
17	20230926	091241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1958	3	2	0.15	3164863	1617	1.49	1956	1958	1956	2540	1369	1955	1957.24	0.01	0	0	1986	1970	1961	1945	1936	1966	1941	5	585	100	1360	1	1	5220000	102	0.00	0.00	12	0.03	0.00	0.00	2485	20230914	-21.21	1952	20230925	0.31	2485	-21.21	20230914	1952	0.31	20230925	2485	-21.21	20230914	1952	0.31	20230925	0.00	N	452670	100	5 억		594	N	N	0	N	00	N
18	20230925	161245	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1955	-10	5	-0.51	210477998	107625	100.96	1960	1977	1952	2550	1376	1965	1955.66	0.19	0	-9161	1979	1971	1964	1956	1949	1968	1953	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	2.06	0.00	0.00	2485	20230914	-21.33	1952	20230925	0.15	2485	-21.33	20230914	1952	0.15	20230925	2485	-21.33	20230914	1952	0.15	20230925	0.00	N	452670	100	5 억		9755	N	N	0	N	00	N
19	20230925	151246	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1958	-7	5	-0.36	194373387	99394	93.24	1960	1977	1952	2550	1376	1965	1955.58	0.19	0	-9161	1979	1971	1964	1956	1949	1968	1953	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	1.90	0.00	0.00	2485	20230914	-21.21	1952	20230925	0.31	2485	-21.21	20230914	1952	0.31	20230925	2485	-21.21	20230914	1952	0.31	20230925	0.00	N	452670	100	5 억		9755	N	N	0	N	00	N
20	20230925	141227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1957	-8	5	-0.41	189433376	96868	90.87	1960	1977	1952	2550	1376	1965	1955.58	0.19	0	-9748	1979	1971	1964	1956	1949	1968	1953	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	1.86	0.00	0.00	2485	20230914	-21.25	1952	20230925	0.26	2485	-21.25	20230914	1952	0.26	20230925	2485	-21.25	20230914	1952	0.26	20230925	0.00	N	452670	100	5 억		9755	N	N	0	N	00	N
21	20230925	131232	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1955	-10	5	-0.51	156726352	80136	75.18	1960	1977	1952	2550	1376	1965	1955.75	0.19	0	-9748	1979	1971	1964	1956	1949	1968	1953	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	1.54	0.00	0.00	2485	20230914	-21.33	1952	20230925	0.15	2485	-21.33	20230914	1952	0.15	20230925	2485	-21.33	20230914	1952	0.15	20230925	0.00	N	452670	100	5 억		9755	N	N	0	N	00	N
22	20230925	121236	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1955	-10	5	-0.51	150859632	77133	72.36	1960	1977	1952	2550	1376	1965	1955.84	0.19	0	-9748	1979	1971	1964	1956	1949	1968	1953	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	1.48	0.00	0.00	2485	20230914	-21.33	1952	20230925	0.15	2485	-21.33	20230914	1952	0.15	20230925	2485	-21.33	20230914	1952	0.15	20230925	0.00	N	452670	100	5 억		9755	N	N	0	N	00	N
23	20230925	111232	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1955	-10	5	-0.51	120828660	61771	57.95	1960	1977	1953	2550	1376	1965	1956.07	0.19	0	-9748	1979	1971	1964	1956	1949	1968	1953	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	1.18	0.00	0.00	2485	20230914	-21.33	1953	20230925	0.10	2485	-21.33	20230914	1953	0.10	20230925	2485	-21.33	20230914	1953	0.10	20230925	0.00	N	452670	100	5 억		9755	N	N	0	N	00	N
24	20230925	101236	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1955	-10	5	-0.51	92390145	47223	44.30	1960	1977	1953	2550	1376	1965	1956.46	0.19	0	-9748	1979	1971	1964	1956	1949	1968	1953	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.90	0.00	0.00	2485	20230914	-21.33	1953	20230925	0.10	2485	-21.33	20230914	1953	0.10	20230925	2485	-21.33	20230914	1953	0.10	20230925	0.00	N	452670	100	5 억		9755	N	N	0	N	00	N
25	20230925	091230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1959	-6	5	-0.31	19946029	10172	9.54	1960	1977	1959	2550	1376	1965	1960.88	0.19	0	1830	1979	1971	1964	1956	1949	1968	1953	5	585	100	1370	1	1	5220000	102	0.00	0.00	12	0.19	0.00	0.00	2485	20230914	-21.17	1957	20230922	0.10	2485	-21.17	20230914	1957	0.10	20230922	2485	-21.17	20230914	1957	0.10	20230922	0.00	N	452670	100	5 억		9755	N	N	0	N	00	N
26	20230922	161312	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1965	2	2	0.10	208597895	106397	70.24	1972	1972	1957	2550	1375	1963	1960.56	0.16	0	1400	1991	1977	1969	1955	1947	1973	1951	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	2.04	0.00	0.00	2485	20230914	-20.93	1957	20230922	0.41	2485	-20.93	20230914	1957	0.41	20230922	2485	-20.93	20230914	1957	0.41	20230922	0.00	N	452670	100	5 억		8355	N	N	0	N	00	N
27	20230922	151312	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1962	-1	5	-0.05	200714921	102381	67.59	1972	1972	1957	2550	1375	1963	1960.47	0.16	0	1400	1991	1977	1969	1955	1947	1973	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	1.96	0.00	0.00	2485	20230914	-21.05	1957	20230922	0.26	2485	-21.05	20230914	1957	0.26	20230922	2485	-21.05	20230914	1957	0.26	20230922	0.00	N	452670	100	5 억		8355	N	N	0	N	00	N
28	20230922	141309	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1960	-3	5	-0.15	178530386	91062	60.12	1972	1972	1957	2550	1375	1963	1960.54	0.16	0	1400	1991	1977	1969	1955	1947	1973	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	1.74	0.00	0.00	2485	20230914	-21.13	1957	20230922	0.15	2485	-21.13	20230914	1957	0.15	20230922	2485	-21.13	20230914	1957	0.15	20230922	0.00	N	452670	100	5 억		8355	N	N	0	N	00	N
29	20230922	131146	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1959	-4	5	-0.20	172456097	87963	58.07	1972	1972	1957	2550	1375	1963	1960.55	0.16	0	1400	1991	1977	1969	1955	1947	1973	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	1.69	0.00	0.00	2485	20230914	-21.17	1957	20230922	0.10	2485	-21.17	20230914	1957	0.10	20230922	2485	-21.17	20230914	1957	0.10	20230922	0.00	N	452670	100	5 억		8355	N	N	0	N	00	N
30	20230922	121146	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1964	1	2	0.05	143560175	73218	48.34	1972	1972	1957	2550	1375	1963	1960.72	0.16	0	1400	1991	1977	1969	1955	1947	1973	1951	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	1.40	0.00	0.00	2485	20230914	-20.97	1957	20230922	0.36	2485	-20.97	20230914	1957	0.36	20230922	2485	-20.97	20230914	1957	0.36	20230922	0.00	N	452670	100	5 억		8355	N	N	0	N	00	N
31	20230922	111141	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1966	3	2	0.15	143369667	73121	48.27	1972	1972	1957	2550	1375	1963	1960.72	0.16	0	1400	1991	1977	1969	1955	1947	1973	1951	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	1.40	0.00	0.00	2485	20230914	-20.89	1957	20230922	0.46	2485	-20.89	20230914	1957	0.46	20230922	2485	-20.89	20230914	1957	0.46	20230922	0.00	N	452670	100	5 억		8355	N	N	0	N	00	N
32	20230922	101138	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1960	-3	5	-0.15	67566897	34440	22.74	1972	1972	1960	2550	1375	1963	1961.87	0.16	0	0	1991	1977	1969	1955	1947	1973	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.66	0.00	0.00	2485	20230914	-21.13	1960	20230922	0.00	2485	-21.13	20230914	1960	0.00	20230922	2485	-21.13	20230914	1960	0.00	20230922	0.00	N	452670	100	5 억		8355	N	N	0	N	00	N
33	20230922	091139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1963	0	3	0.00	6300504	3203	2.11	1972	1972	1963	2550	1375	1963	1967.06	0.16	0	0	1991	1977	1969	1955	1947	1973	1951	5	587	100	1370	1	1	5220000	102	0.00	0.00	12	0.06	0.00	0.00	2485	20230914	-21.01	1961	20230921	0.10	2485	-21.01	20230914	1961	0.10	20230921	2485	-21.01	20230914	1961	0.10	20230921	0.00	N	452670	100	5 억		8355	N	N	0	N	00	N
34	20230921	161134	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1963	-4	5	-0.20	297685011	151419	119.64	1966	1983	1961	2555	1377	1967	1965.97	0.00	0	8848	1975	1971	1968	1964	1961	1973	1966	5	588	100	1370	1	1	5220000	102	0.00	0.00	12	2.90	0.00	0.00	2485	20230914	-21.01	1961	20230921	0.10	2485	-21.01	20230914	1961	0.10	20230921	2485	-21.01	20230914	1961	0.10	20230921	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
35	20230921	151127	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1965	-2	5	-0.10	295337036	150223	118.70	1966	1983	1961	2555	1377	1967	1965.99	0.00	0	8848	1975	1971	1968	1964	1961	1973	1966	5	588	100	1370	1	1	5220000	103	0.00	0.00	12	2.88	0.00	0.00	2485	20230914	-20.93	1961	20230921	0.20	2485	-20.93	20230914	1961	0.20	20230921	2485	-20.93	20230914	1961	0.20	20230921	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
36	20230921	141129	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1964	-3	5	-0.15	257708543	131052	103.55	1966	1983	1963	2555	1377	1967	1966.46	0.00	0	8748	1975	1971	1968	1964	1961	1973	1966	5	588	100	1370	1	1	5220000	103	0.00	0.00	12	2.51	0.00	0.00	2485	20230914	-20.97	1963	20230921	0.05	2485	-20.97	20230914	1963	0.05	20230921	2485	-20.97	20230914	1963	0.05	20230921	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
37	20230921	131131	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1965	-2	5	-0.10	229872984	116878	92.35	1966	1983	1964	2555	1377	1967	1966.78	0.00	0	8648	1975	1971	1968	1964	1961	1973	1966	5	588	100	1370	1	1	5220000	103	0.00	0.00	12	2.24	0.00	0.00	2485	20230914	-20.93	1964	20230921	0.05	2485	-20.93	20230914	1964	0.05	20230921	2485	-20.93	20230914	1964	0.05	20230921	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
38	20230921	121121	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1965	-2	5	-0.10	189893587	96537	76.28	1966	1983	1964	2555	1377	1967	1967.05	0.00	0	8648	1975	1971	1968	1964	1961	1973	1966	5	588	100	1370	1	1	5220000	103	0.00	0.00	12	1.85	0.00	0.00	2485	20230914	-20.93	1964	20230921	0.05	2485	-20.93	20230914	1964	0.05	20230921	2485	-20.93	20230914	1964	0.05	20230921	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
39	20230921	111145	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1965	-2	5	-0.10	177767846	90368	71.40	1966	1983	1964	2555	1377	1967	1967.15	0.00	0	8648	1975	1971	1968	1964	1961	1973	1966	5	588	100	1370	1	1	5220000	103	0.00	0.00	12	1.73	0.00	0.00	2485	20230914	-20.93	1964	20230921	0.05	2485	-20.93	20230914	1964	0.05	20230921	2485	-20.93	20230914	1964	0.05	20230921	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
40	20230921	101122	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1965	-2	5	-0.10	116698323	59288	46.85	1966	1983	1965	2555	1377	1967	1968.33	0.00	0	16196	1975	1971	1968	1964	1961	1973	1966	5	588	100	1370	1	1	5220000	103	0.00	0.00	12	1.14	0.00	0.00	2485	20230914	-20.93	1965	20230921	0.00	2485	-20.93	20230914	1965	0.00	20230921	2485	-20.93	20230914	1965	0.00	20230921	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
41	20230921	091122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1973	6	2	0.31	53542239	27176	21.47	1966	1983	1966	2555	1377	1967	1970.20	0.00	0	11468	1975	1971	1968	1964	1961	1973	1966	5	588	100	1370	1	1	5220000	103	0.00	0.00	12	0.52	0.00	0.00	2485	20230914	-20.60	1965	20230920	0.41	2485	-20.60	20230914	1965	0.41	20230920	2485	-20.60	20230914	1965	0.41	20230920	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
42	20230920	161135	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1967	-1	5	-0.05	248888815	126562	50.96	1966	1972	1965	2555	1378	1968	1966.54	0.00	0	-190	1989	1978	1973	1962	1957	1976	1960	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	2.42	0.00	0.00	2485	20230914	-20.85	1965	20230920	0.10	2485	-20.85	20230914	1965	0.10	20230920	2485	-20.85	20230914	1965	0.10	20230920	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
43	20230920	151104	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1965	-3	5	-0.15	237868862	120960	48.70	1966	1972	1965	2555	1378	1968	1966.51	0.00	0	-190	1989	1978	1973	1962	1957	1976	1960	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	2.32	0.00	0.00	2485	20230914	-20.93	1965	20230920	0.00	2485	-20.93	20230914	1965	0.00	20230920	2485	-20.93	20230914	1965	0.00	20230920	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
44	20230920	141122	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1965	-3	5	-0.15	217690219	110698	44.57	1966	1972	1965	2555	1378	1968	1966.52	0.00	0	-108	1989	1978	1973	1962	1957	1976	1960	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	2.12	0.00	0.00	2485	20230914	-20.93	1965	20230920	0.00	2485	-20.93	20230914	1965	0.00	20230920	2485	-20.93	20230914	1965	0.00	20230920	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
45	20230920	131114	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1966	-2	5	-0.10	167926681	85375	34.38	1966	1972	1965	2555	1378	1968	1966.93	0.00	0	-11	1989	1978	1973	1962	1957	1976	1960	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	1.64	0.00	0.00	2485	20230914	-20.89	1965	20230920	0.05	2485	-20.89	20230914	1965	0.05	20230920	2485	-20.89	20230914	1965	0.05	20230920	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
46	20230920	121114	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1968	0	3	0.00	132503622	67359	27.12	1966	1972	1965	2555	1378	1968	1967.13	0.00	0	0	1989	1978	1973	1962	1957	1976	1960	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	1.29	0.00	0.00	2485	20230914	-20.80	1965	20230920	0.15	2485	-20.80	20230914	1965	0.15	20230920	2485	-20.80	20230914	1965	0.15	20230920	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
47	20230920	111123	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1969	1	2	0.05	105272263	53511	21.55	1966	1972	1965	2555	1378	1968	1967.30	0.00	0	0	1989	1978	1973	1962	1957	1976	1960	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	1.03	0.00	0.00	2485	20230914	-20.76	1965	20230920	0.20	2485	-20.76	20230914	1965	0.20	20230920	2485	-20.76	20230914	1965	0.20	20230920	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
48	20230920	101058	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1966	-2	5	-0.10	85068888	43239	17.41	1966	1972	1966	2555	1378	1968	1967.41	0.00	0	0	1989	1978	1973	1962	1957	1976	1960	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	0.83	0.00	0.00	2485	20230914	-20.89	1966	20230920	0.00	2485	-20.89	20230914	1966	0.00	20230920	2485	-20.89	20230914	1966	0.00	20230920	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
49	20230920	091112	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1966	-2	5	-0.10	29716809	15115	6.09	1966	1968	1966	2555	1378	1968	1966.05	0.00	0	0	1989	1978	1973	1962	1957	1976	1960	5	587	100	1370	1	1	5220000	103	0.00	0.00	12	0.29	0.00	0.00	2485	20230914	-20.89	1966	20230920	0.00	2485	-20.89	20230914	1966	0.00	20230920	2485	-20.89	20230914	1966	0.00	20230920	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
50	20230919	161110	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1968	-9	5	-0.46	487070240	247023	116.49	1976	1984	1968	2570	1384	1977	1971.76	0.00	0	0	1990	1983	1979	1972	1968	1981	1970	5	593	100	1380	1	1	5220000	103	0.00	0.00	12	4.73	0.00	0.00	2485	20230914	-20.80	1968	20230919	0.00	2485	-20.80	20230914	1968	0.00	20230919	2485	-20.80	20230914	1968	0.00	20230919	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
51	20230919	151110	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1970	-7	5	-0.35	471158751	238940	112.68	1976	1984	1968	2570	1384	1977	1971.87	0.00	0	0	1990	1983	1979	1972	1968	1981	1970	5	593	100	1380	1	1	5220000	103	0.00	0.00	12	4.58	0.00	0.00	2485	20230914	-20.72	1968	20230919	0.10	2485	-20.72	20230914	1968	0.10	20230919	2485	-20.72	20230914	1968	0.10	20230919	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
52	20230919	141114	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1971	-6	5	-0.30	446308559	226320	106.73	1976	1984	1968	2570	1384	1977	1972.02	0.00	0	0	1990	1983	1979	1972	1968	1981	1970	5	593	100	1380	1	1	5220000	103	0.00	0.00	12	4.34	0.00	0.00	2485	20230914	-20.68	1968	20230919	0.15	2485	-20.68	20230914	1968	0.15	20230919	2485	-20.68	20230914	1968	0.15	20230919	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
53	20230919	131052	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1969	-8	5	-0.40	390042622	197761	93.26	1976	1984	1968	2570	1384	1977	1972.29	0.00	0	0	1990	1983	1979	1972	1968	1981	1970	5	593	100	1380	1	1	5220000	103	0.00	0.00	12	3.79	0.00	0.00	2485	20230914	-20.76	1968	20230919	0.05	2485	-20.76	20230914	1968	0.05	20230919	2485	-20.76	20230914	1968	0.05	20230919	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
54	20230919	121108	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1972	-5	5	-0.25	350135739	177499	83.71	1976	1984	1968	2570	1384	1977	1972.61	0.00	0	0	1990	1983	1979	1972	1968	1981	1970	5	593	100	1380	1	1	5220000	103	0.00	0.00	12	3.40	0.00	0.00	2485	20230914	-20.64	1968	20230919	0.20	2485	-20.64	20230914	1968	0.20	20230919	2485	-20.64	20230914	1968	0.20	20230919	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
55	20230919	111115	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1972	-5	5	-0.25	189467777	95941	45.25	1976	1984	1971	2570	1384	1977	1974.84	0.00	0	0	1990	1983	1979	1972	1968	1981	1970	5	593	100	1380	1	1	5220000	103	0.00	0.00	12	1.84	0.00	0.00	2485	20230914	-20.64	1971	20230919	0.05	2485	-20.64	20230914	1971	0.05	20230919	2485	-20.64	20230914	1971	0.05	20230919	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
56	20230919	101108	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1972	-5	5	-0.25	152338042	77112	36.37	1976	1984	1972	2570	1384	1977	1975.54	0.00	0	0	1990	1983	1979	1972	1968	1981	1970	5	593	100	1380	1	1	5220000	103	0.00	0.00	12	1.48	0.00	0.00	2485	20230914	-20.64	1972	20230919	0.00	2485	-20.64	20230914	1972	0.00	20230919	2485	-20.64	20230914	1972	0.00	20230919	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
57	20230919	091104	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1984	7	2	0.35	62589846	31654	14.93	1976	1984	1973	2570	1384	1977	1977.31	0.00	0	0	1990	1983	1979	1972	1968	1981	1970	5	593	100	1380	1	1	5220000	104	0.00	0.00	12	0.61	0.00	0.00	2485	20230914	-20.16	1973	20230919	0.56	2485	-20.16	20230914	1973	0.56	20230919	2485	-20.16	20230914	1973	0.56	20230919	0.00	N	452670	100	5 억		7	N	N	0	N	00	N
58	20230918	161112	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1977	-3	5	-0.15	419142426	211849	32.67	1980	1986	1975	2570	1386	1980	1978.49	0.00	0	-1879	1990	1984	1979	1973	1968	1982	1971	5	590	100	1380	1	1	5220000	103	0.00	0.00	12	4.06	0.00	0.00	2485	20230914	-20.44	1974	20230915	0.15	2485	-20.44	20230914	1974	0.15	20230915	2485	-20.44	20230914	1974	0.15	20230915	0.00	N	452670	100	5 억		0	N	N	0	N	00	N
59	20230918	151106	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	-4	5	-0.20	415349613	209931	32.38	1980	1986	1975	2570	1386	1980	1978.51	0.00	0	-1879	1990	1984	1979	1973	1968	1982	1971	5	590	100	1380	1	1	5220000	103	0.00	0.00	12	4.02	0.00	0.00	2485	20230914	-20.48	1974	20230915	0.10	2485	-20.48	20230914	1974	0.10	20230915	2485	-20.48	20230914	1974	0.10	20230915	0.00	N	452670	100	5 억		0	N	N	0	N	00	N
60	20230918	141131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1977	-3	5	-0.15	340979654	172308	26.57	1980	1986	1975	2570	1386	1980	1978.90	0.00	0	-1879	1990	1984	1979	1973	1968	1982	1971	5	590	100	1380	1	1	5220000	103	0.00	0.00	12	3.30	0.00	0.00	2485	20230914	-20.44	1974	20230915	0.15	2485	-20.44	20230914	1974	0.15	20230915	2485	-20.44	20230914	1974	0.15	20230915	0.00	N	452670	100	5 억		0	N	N	0	N	00	N
61	20230918	131105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1979	-1	5	-0.05	332319626	167927	25.90	1980	1986	1975	2570	1386	1980	1978.95	0.00	0	-1879	1990	1984	1979	1973	1968	1982	1971	5	590	100	1380	1	1	5220000	103	0.00	0.00	12	3.22	0.00	0.00	2485	20230914	-20.36	1974	20230915	0.25	2485	-20.36	20230914	1974	0.25	20230915	2485	-20.36	20230914	1974	0.25	20230915	0.00	N	452670	100	5 억		0	N	N	0	N	00	N
62	20230918	121115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	-2	5	-0.10	266963399	134864	20.80	1980	1986	1975	2570	1386	1980	1979.50	0.00	0	-1879	1990	1984	1979	1973	1968	1982	1971	5	590	100	1380	1	1	5220000	103	0.00	0.00	12	2.58	0.00	0.00	2485	20230914	-20.40	1974	20230915	0.20	2485	-20.40	20230914	1974	0.20	20230915	2485	-20.40	20230914	1974	0.20	20230915	0.00	N	452670	100	5 억		0	N	N	0	N	00	N
63	20230918	111052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1982	2	2	0.10	189744110	95825	14.78	1980	1986	1975	2570	1386	1980	1980.11	0.00	0	3107	1990	1984	1979	1973	1968	1982	1971	5	590	100	1380	1	1	5220000	103	0.00	0.00	12	1.84	0.00	0.00	2485	20230914	-20.24	1974	20230915	0.41	2485	-20.24	20230914	1974	0.41	20230915	2485	-20.24	20230914	1974	0.41	20230915	0.00	N	452670	100	5 억		0	N	N	0	N	00	N
64	20230918	101047	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1983	3	2	0.15	166409218	84053	12.96	1980	1986	1975	2570	1386	1980	1979.81	0.00	0	3107	1990	1984	1979	1973	1968	1982	1971	5	590	100	1380	1	1	5220000	104	0.00	0.00	12	1.61	0.00	0.00	2485	20230914	-20.20	1974	20230915	0.46	2485	-20.20	20230914	1974	0.46	20230915	2485	-20.20	20230914	1974	0.46	20230915	0.00	N	452670	100	5 억		0	N	N	0	N	00	N
65	20230918	091054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	-4	5	-0.20	42876290	21689	3.34	1980	1980	1975	2570	1386	1980	1976.87	0.00	0	100	1990	1984	1979	1973	1968	1982	1971	5	590	100	1380	1	1	5220000	103	0.00	0.00	12	0.42	0.00	0.00	2485	20230914	-20.48	1974	20230915	0.10	2485	-20.48	20230914	1974	0.10	20230915	2485	-20.48	20230914	1974	0.10	20230915	0.00	N	452670	100	5 억		0	N	N	0	N	00	N