KissMeData/452670/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	28321879	14605	52.30	1938	1952	1936	2520	1358	1940	1939.19	18	-7157	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	102	12	0.28	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	61	N	N	N	N
3	20231229	151422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	28321879	14605	52.30	1938	1952	1936	2520	1358	1940	1939.19	18	-7157	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	102	12	0.28	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	61	N	N	N	N
4	20231229	141420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	28321879	14605	52.30	1938	1952	1936	2520	1358	1940	1939.19	18	-7157	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	102	12	0.28	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	61	N	N	N	N
5	20231229	131421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	28321879	14605	52.30	1938	1952	1936	2520	1358	1940	1939.19	18	-7157	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	102	12	0.28	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	61	N	N	N	N
6	20231229	121425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	28321879	14605	52.30	1938	1952	1936	2520	1358	1940	1939.19	18	-7157	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	102	12	0.28	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	61	N	N	N	N
7	20231229	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	28321879	14605	52.30	1938	1952	1936	2520	1358	1940	1939.19	18	-7157	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	102	12	0.28	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	61	N	N	N	N
8	20231229	101333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	28321879	14605	52.30	1938	1952	1936	2520	1358	1940	1939.19	18	-7157	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	102	12	0.28	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	61	N	N	N	N
9	20231229	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	28321879	14605	52.30	1938	1952	1936	2520	1358	1940	1939.19	18	-7157	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	102	12	0.28	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	61	N	N	N	N
10	20231228	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	28321879	14605	52.30	1938	1952	1936	2520	1358	1940	1939.19	0	-7157	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	102	12	0.28	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	43	N	N	N	N
11	20231228	151329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	3	2	0.15	27932784	14405	51.59	1938	1944	1936	2520	1358	1940	1939.10	0	-6992	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	101	12	0.28	2485	20230914	-21.81	1935	20231213	0.41	2485	-21.81	20230914	1935	0.41	20231213	2485	-21.81	20230914	1935	0.41	20231213	N	452670	100	5 억	43	N	N	N	N
12	20231228	141323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	17357162	8957	32.08	1938	1944	1936	2520	1358	1940	1937.83	0	-5744	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	101	12	0.17	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	43	N	N	N	N
13	20231228	131333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-2	5	-0.10	14530544	7499	26.86	1938	1944	1936	2520	1358	1940	1937.66	0	-4537	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	101	12	0.14	2485	20230914	-22.01	1935	20231213	0.16	2485	-22.01	20230914	1935	0.16	20231213	2485	-22.01	20230914	1935	0.16	20231213	N	452670	100	5 억	43	N	N	N	N
14	20231228	121321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	12167694	6280	22.49	1938	1944	1936	2520	1358	1940	1937.53	0	-3340	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	101	12	0.12	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	43	N	N	N	N
15	20231228	111326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-3	5	-0.15	8999043	4646	16.64	1938	1940	1936	2520	1358	1940	1936.94	0	-2407	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	101	12	0.09	2485	20230914	-22.05	1935	20231213	0.10	2485	-22.05	20230914	1935	0.10	20231213	2485	-22.05	20230914	1935	0.10	20231213	N	452670	100	5 억	43	N	N	N	N
16	20231228	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-3	5	-0.15	6551757	3383	12.12	1938	1938	1936	2520	1358	1940	1936.67	0	-1232	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	101	12	0.06	2485	20230914	-22.05	1935	20231213	0.10	2485	-22.05	20230914	1935	0.10	20231213	2485	-22.05	20230914	1935	0.10	20231213	N	452670	100	5 억	43	N	N	N	N
17	20231228	091338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-4	5	-0.21	4219898	2179	7.80	1938	1938	1936	2520	1358	1940	1936.62	0	-70	1960	1950	1945	1935	1930	1947	1932	5	580	100	1350	1	1	5220000	101	12	0.04	2485	20230914	-22.09	1935	20231213	0.05	2485	-22.09	20230914	1935	0.05	20231213	2485	-22.09	20230914	1935	0.05	20231213	N	452670	100	5 억	43	N	N	N	N
18	20231227	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-13	5	-0.67	54242778	27924	329.06	1953	1955	1940	2535	1368	1953	1942.51	0	7172	1957	1954	1951	1948	1945	1953	1947	5	582	100	1360	1	1	5220000	101	12	0.53	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	51	N	N	N	N
19	20231227	151324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-12	5	-0.61	31387799	16147	190.28	1953	1955	1941	2535	1368	1953	1943.88	0	360	1957	1954	1951	1948	1945	1953	1947	5	582	100	1360	1	1	5220000	101	12	0.31	2485	20230914	-21.89	1935	20231213	0.31	2485	-21.89	20230914	1935	0.31	20231213	2485	-21.89	20230914	1935	0.31	20231213	N	452670	100	5 억	51	N	N	N	N
20	20231227	141316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-11	5	-0.56	22645342	11643	137.20	1953	1955	1941	2535	1368	1953	1944.97	0	-3	1957	1954	1951	1948	1945	1953	1947	5	582	100	1360	1	1	5220000	101	12	0.22	2485	20230914	-21.85	1935	20231213	0.36	2485	-21.85	20230914	1935	0.36	20231213	2485	-21.85	20230914	1935	0.36	20231213	N	452670	100	5 억	51	N	N	N	N
21	20231227	131308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-12	5	-0.61	18140142	9323	109.86	1953	1955	1941	2535	1368	1953	1945.74	0	-3	1957	1954	1951	1948	1945	1953	1947	5	582	100	1360	1	1	5220000	101	12	0.18	2485	20230914	-21.89	1935	20231213	0.31	2485	-21.89	20230914	1935	0.31	20231213	2485	-21.89	20230914	1935	0.31	20231213	N	452670	100	5 억	51	N	N	N	N
22	20231227	121308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-6	5	-0.31	7322919	3755	44.25	1953	1955	1942	2535	1368	1953	1950.18	0	-3	1957	1954	1951	1948	1945	1953	1947	5	582	100	1360	1	1	5220000	102	12	0.07	2485	20230914	-21.65	1935	20231213	0.62	2485	-21.65	20230914	1935	0.62	20231213	2485	-21.65	20230914	1935	0.62	20231213	N	452670	100	5 억	51	N	N	N	N
23	20231227	111320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-6	5	-0.31	7322919	3755	44.25	1953	1955	1942	2535	1368	1953	1950.18	0	-3	1957	1954	1951	1948	1945	1953	1947	5	582	100	1360	1	1	5220000	102	12	0.07	2485	20230914	-21.65	1935	20231213	0.62	2485	-21.65	20230914	1935	0.62	20231213	2485	-21.65	20230914	1935	0.62	20231213	N	452670	100	5 억	51	N	N	N	N
24	20231227	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-10	5	-0.51	6252043	3205	37.77	1953	1955	1942	2535	1368	1953	1950.71	0	-3	1957	1954	1951	1948	1945	1953	1947	5	582	100	1360	1	1	5220000	101	12	0.06	2485	20230914	-21.81	1935	20231213	0.41	2485	-21.81	20230914	1935	0.41	20231213	2485	-21.81	20230914	1935	0.41	20231213	N	452670	100	5 억	51	N	N	N	N
25	20231227	091321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-11	5	-0.56	6051680	3102	36.55	1953	1953	1942	2535	1368	1953	1950.90	0	-3	1957	1954	1951	1948	1945	1953	1947	5	582	100	1360	1	1	5220000	101	12	0.06	2485	20230914	-21.85	1935	20231213	0.36	2485	-21.85	20230914	1935	0.36	20231213	2485	-21.85	20230914	1935	0.36	20231213	N	452670	100	5 억	51	N	N	N	N
26	20231226	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	0	3	0.00	16488267	8453	78.40	1954	1954	1948	2535	1368	1953	1950.58	0	1	1961	1956	1953	1948	1945	1959	1951	5	582	100	1360	1	1	5220000	102	12	0.16	2485	20230914	-21.41	1935	20231213	0.93	2485	-21.41	20230914	1935	0.93	20231213	2485	-21.41	20230914	1935	0.93	20231213	N	452670	100	5 억	50	N	N	N	N
27	20231226	151318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-1	5	-0.05	7264809	3725	34.55	1954	1954	1948	2535	1368	1953	1950.28	0	1	1961	1956	1953	1948	1945	1959	1951	5	582	100	1360	1	1	5220000	102	12	0.07	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	50	N	N	N	N
28	20231226	141322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-1	5	-0.05	6120937	3139	29.11	1954	1954	1948	2535	1368	1953	1949.96	0	1	1961	1956	1953	1948	1945	1959	1951	5	582	100	1360	1	1	5220000	102	12	0.06	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	50	N	N	N	N
29	20231226	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	0	3	0.00	5273539	2705	25.09	1954	1954	1948	2535	1368	1953	1949.55	0	1	1961	1956	1953	1948	1945	1959	1951	5	582	100	1360	1	1	5220000	102	12	0.05	2485	20230914	-21.41	1935	20231213	0.93	2485	-21.41	20230914	1935	0.93	20231213	2485	-21.41	20230914	1935	0.93	20231213	N	452670	100	5 억	50	N	N	N	N
30	20231226	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-1	5	-0.05	5271586	2704	25.08	1954	1954	1948	2535	1368	1953	1949.55	0	1	1961	1956	1953	1948	1945	1959	1951	5	582	100	1360	1	1	5220000	102	12	0.05	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	50	N	N	N	N
31	20231226	111325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-2	5	-0.10	5228642	2682	24.87	1954	1954	1948	2535	1368	1953	1949.53	0	1	1961	1956	1953	1948	1945	1959	1951	5	582	100	1360	1	1	5220000	102	12	0.05	2485	20230914	-21.49	1935	20231213	0.83	2485	-21.49	20230914	1935	0.83	20231213	2485	-21.49	20230914	1935	0.83	20231213	N	452670	100	5 억	50	N	N	N	N
32	20231226	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	0	3	0.00	5136945	2635	24.44	1954	1954	1948	2535	1368	1953	1949.50	0	1	1961	1956	1953	1948	1945	1959	1951	5	582	100	1360	1	1	5220000	102	12	0.05	2485	20230914	-21.41	1935	20231213	0.93	2485	-21.41	20230914	1935	0.93	20231213	2485	-21.41	20230914	1935	0.93	20231213	N	452670	100	5 억	50	N	N	N	N
33	20231226	091318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-5	5	-0.26	2436954	1251	11.60	1954	1954	1948	2535	1368	1953	1948.00	0	0	1961	1956	1953	1948	1945	1959	1951	5	582	100	1360	1	1	5220000	102	12	0.02	2485	20230914	-21.61	1935	20231213	0.67	2485	-21.61	20230914	1935	0.67	20231213	2485	-21.61	20230914	1935	0.67	20231213	N	452670	100	5 억	50	N	N	N	N
34	20231222	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	2	2	0.10	21070056	10782	77.79	1951	1958	1950	2535	1366	1951	1954.19	0	30	1965	1958	1947	1940	1929	1961	1943	5	584	100	1360	1	1	5220000	102	12	0.21	2485	20230914	-21.41	1935	20231213	0.93	2485	-21.41	20230914	1935	0.93	20231213	2485	-21.41	20230914	1935	0.93	20231213	N	452670	100	5 억	20	N	N	N	N
35	20231222	151253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	2	2	0.10	20027154	10248	73.93	1951	1958	1950	2535	1366	1951	1954.25	0	30	1965	1958	1947	1940	1929	1961	1943	5	584	100	1360	1	1	5220000	102	12	0.20	2485	20230914	-21.41	1935	20231213	0.93	2485	-21.41	20230914	1935	0.93	20231213	2485	-21.41	20230914	1935	0.93	20231213	N	452670	100	5 억	20	N	N	N	N
36	20231222	141254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	2	2	0.10	19874864	10170	73.37	1951	1958	1950	2535	1366	1951	1954.26	0	30	1965	1958	1947	1940	1929	1961	1943	5	584	100	1360	1	1	5220000	102	12	0.19	2485	20230914	-21.41	1935	20231213	0.93	2485	-21.41	20230914	1935	0.93	20231213	2485	-21.41	20230914	1935	0.93	20231213	N	452670	100	5 억	20	N	N	N	N
37	20231222	131253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	4	2	0.21	17876006	9145	65.98	1951	1958	1951	2535	1366	1951	1954.73	0	30	1965	1958	1947	1940	1929	1961	1943	5	584	100	1360	1	1	5220000	102	12	0.18	2485	20230914	-21.33	1935	20231213	1.03	2485	-21.33	20230914	1935	1.03	20231213	2485	-21.33	20230914	1935	1.03	20231213	N	452670	100	5 억	20	N	N	N	N
38	20231222	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	4	2	0.21	17876006	9145	65.98	1951	1958	1951	2535	1366	1951	1954.73	0	30	1965	1958	1947	1940	1929	1961	1943	5	584	100	1360	1	1	5220000	102	12	0.18	2485	20230914	-21.33	1935	20231213	1.03	2485	-21.33	20230914	1935	1.03	20231213	2485	-21.33	20230914	1935	1.03	20231213	N	452670	100	5 억	20	N	N	N	N
39	20231222	111251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	4	2	0.21	17876006	9145	65.98	1951	1958	1951	2535	1366	1951	1954.73	0	30	1965	1958	1947	1940	1929	1961	1943	5	584	100	1360	1	1	5220000	102	12	0.18	2485	20230914	-21.33	1935	20231213	1.03	2485	-21.33	20230914	1935	1.03	20231213	2485	-21.33	20230914	1935	1.03	20231213	N	452670	100	5 억	20	N	N	N	N
40	20231222	101248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	5	2	0.26	11917156	6097	43.99	1951	1958	1951	2535	1366	1951	1954.59	0	30	1965	1958	1947	1940	1929	1961	1943	5	584	100	1360	1	1	5220000	102	12	0.12	2485	20230914	-21.29	1935	20231213	1.09	2485	-21.29	20230914	1935	1.09	20231213	2485	-21.29	20230914	1935	1.09	20231213	N	452670	100	5 억	20	N	N	N	N
41	20231222	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	6	2	0.31	6540941	3348	24.15	1951	1957	1951	2535	1366	1951	1953.69	0	21	1965	1958	1947	1940	1929	1961	1943	5	584	100	1360	1	1	5220000	102	12	0.06	2485	20230914	-21.25	1935	20231213	1.14	2485	-21.25	20230914	1935	1.14	20231213	2485	-21.25	20230914	1935	1.14	20231213	N	452670	100	5 억	20	N	N	N	N
42	20231221	161242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	11	2	0.57	26980551	13861	40.23	1936	1954	1936	2520	1358	1940	1946.51	0	0	1951	1945	1940	1934	1929	1945	1934	5	580	100	1350	1	1	5220000	102	12	0.27	2485	20230914	-21.49	1935	20231213	0.83	2485	-21.49	20230914	1935	0.83	20231213	2485	-21.49	20230914	1935	0.83	20231213	N	452670	100	5 억	20	N	N	N	N
43	20231221	151249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	10	2	0.52	26327274	13526	39.26	1936	1954	1936	2520	1358	1940	1946.42	0	0	1951	1945	1940	1934	1929	1945	1934	5	580	100	1350	1	1	5220000	102	12	0.26	2485	20230914	-21.53	1935	20231213	0.78	2485	-21.53	20230914	1935	0.78	20231213	2485	-21.53	20230914	1935	0.78	20231213	N	452670	100	5 억	20	N	N	N	N
44	20231221	141245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	11	2	0.57	26067924	13393	38.87	1936	1954	1936	2520	1358	1940	1946.38	0	0	1951	1945	1940	1934	1929	1945	1934	5	580	100	1350	1	1	5220000	102	12	0.26	2485	20230914	-21.49	1935	20231213	0.83	2485	-21.49	20230914	1935	0.83	20231213	2485	-21.49	20230914	1935	0.83	20231213	N	452670	100	5 억	20	N	N	N	N
45	20231221	131241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	10	2	0.52	25993814	13355	38.76	1936	1954	1936	2520	1358	1940	1946.37	0	0	1951	1945	1940	1934	1929	1945	1934	5	580	100	1350	1	1	5220000	102	12	0.26	2485	20230914	-21.53	1935	20231213	0.78	2485	-21.53	20230914	1935	0.78	20231213	2485	-21.53	20230914	1935	0.78	20231213	N	452670	100	5 억	20	N	N	N	N
46	20231221	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	12	2	0.62	25276132	12987	37.69	1936	1954	1936	2520	1358	1940	1946.26	0	0	1951	1945	1940	1934	1929	1945	1934	5	580	100	1350	1	1	5220000	102	12	0.25	2485	20230914	-21.45	1935	20231213	0.88	2485	-21.45	20230914	1935	0.88	20231213	2485	-21.45	20230914	1935	0.88	20231213	N	452670	100	5 억	20	N	N	N	N
47	20231221	111250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	11	2	0.57	23265781	11957	34.70	1936	1954	1936	2520	1358	1940	1945.79	0	0	1951	1945	1940	1934	1929	1945	1934	5	580	100	1350	1	1	5220000	102	12	0.23	2485	20230914	-21.49	1935	20231213	0.83	2485	-21.49	20230914	1935	0.83	20231213	2485	-21.49	20230914	1935	0.83	20231213	N	452670	100	5 억	20	N	N	N	N
48	20231221	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	7	2	0.36	22627717	11630	33.75	1936	1954	1936	2520	1358	1940	1945.63	0	0	1951	1945	1940	1934	1929	1945	1934	5	580	100	1350	1	1	5220000	102	12	0.22	2485	20230914	-21.65	1935	20231213	0.62	2485	-21.65	20230914	1935	0.62	20231213	2485	-21.65	20230914	1935	0.62	20231213	N	452670	100	5 억	20	N	N	N	N
49	20231221	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	0	3	0.00	44585	23	0.07	1936	1945	1936	2520	1358	1940	1938.48	0	0	1951	1945	1940	1934	1929	1945	1934	5	580	100	1350	1	1	5220000	101	12	0.00	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	20	N	N	N	N
50	20231220	161250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	0	3	0.00	66738999	34456	112.41	1940	1946	1935	2520	1358	1940	1936.93	0	-21	1943	1941	1938	1936	1933	1942	1937	5	580	100	1350	1	1	5220000	101	12	0.66	2485	20230914	-21.93	1935	20231220	0.26	2485	-21.93	20230914	1935	0.26	20231220	2485	-21.93	20230914	1935	0.26	20231220	N	452670	100	5 억	41	N	N	N	N
51	20231220	151348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-1	5	-0.05	66352939	34257	111.76	1940	1946	1935	2520	1358	1940	1936.92	0	-21	1943	1941	1938	1936	1933	1942	1937	5	580	100	1350	1	1	5220000	101	12	0.66	2485	20230914	-21.97	1935	20231220	0.21	2485	-21.97	20230914	1935	0.21	20231220	2485	-21.97	20230914	1935	0.21	20231220	N	452670	100	5 억	41	N	N	N	N
52	20231220	141416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	0	3	0.00	65903282	34025	111.00	1940	1946	1935	2520	1358	1940	1936.91	0	-21	1943	1941	1938	1936	1933	1942	1937	5	580	100	1350	1	1	5220000	101	12	0.65	2485	20230914	-21.93	1935	20231220	0.26	2485	-21.93	20230914	1935	0.26	20231220	2485	-21.93	20230914	1935	0.26	20231220	N	452670	100	5 억	41	N	N	N	N
53	20231220	131401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-1	5	-0.05	65662760	33901	110.60	1940	1946	1935	2520	1358	1940	1936.90	0	-21	1943	1941	1938	1936	1933	1942	1937	5	580	100	1350	1	1	5220000	101	12	0.65	2485	20230914	-21.97	1935	20231220	0.21	2485	-21.97	20230914	1935	0.21	20231220	2485	-21.97	20230914	1935	0.21	20231220	N	452670	100	5 억	41	N	N	N	N
54	20231220	121242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-1	5	-0.05	65596895	33867	110.49	1940	1946	1935	2520	1358	1940	1936.90	0	0	1943	1941	1938	1936	1933	1942	1937	5	580	100	1350	1	1	5220000	101	12	0.65	2485	20230914	-21.97	1935	20231220	0.21	2485	-21.97	20230914	1935	0.21	20231220	2485	-21.97	20230914	1935	0.21	20231220	N	452670	100	5 억	41	N	N	N	N
55	20231220	111246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1938	-2	5	-0.10	42270265	21813	71.16	1940	1946	1935	2520	1358	1940	1937.85	0	0	1943	1941	1938	1936	1933	1942	1937	5	580	100	1350	1	1	5220000	101	12	0.42	2485	20230914	-22.01	1935	20231220	0.16	2485	-22.01	20230914	1935	0.16	20231220	2485	-22.01	20230914	1935	0.16	20231220	N	452670	100	5 억	41	N	N	N	N
56	20231220	101247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-1	5	-0.05	41907935	21626	70.55	1940	1946	1935	2520	1358	1940	1937.85	0	0	1943	1941	1938	1936	1933	1942	1937	5	580	100	1350	1	1	5220000	101	12	0.41	2485	20230914	-21.97	1935	20231220	0.21	2485	-21.97	20230914	1935	0.21	20231220	2485	-21.97	20230914	1935	0.21	20231220	N	452670	100	5 억	41	N	N	N	N
57	20231220	091244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	6	2	0.31	534330	275	0.90	1940	1946	1940	2520	1358	1940	1943.02	0	0	1943	1941	1938	1936	1933	1942	1937	5	580	100	1350	1	1	5220000	102	12	0.01	2485	20230914	-21.69	1935	20231213	0.57	2485	-21.69	20230914	1935	0.57	20231213	2485	-21.69	20230914	1935	0.57	20231213	N	452670	100	5 억	41	N	N	N	N
58	20231219	161243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	1	2	0.05	59379604	30651	1003.63	1940	1940	1935	2520	1358	1939	1937.28	0	-33	1945	1941	1939	1935	1933	1941	1935	5	581	100	1350	1	1	5220000	101	12	0.59	2485	20230914	-21.93	1935	20231219	0.26	2485	-21.93	20230914	1935	0.26	20231219	2485	-21.93	20230914	1935	0.26	20231219	N	452670	100	5 억	74	N	N	N	N
59	20231219	151247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	0	3	0.00	58995484	30453	997.15	1940	1940	1935	2520	1358	1939	1937.26	0	-33	1945	1941	1939	1935	1933	1941	1935	5	581	100	1350	1	1	5220000	101	12	0.58	2485	20230914	-21.97	1935	20231219	0.21	2485	-21.97	20230914	1935	0.21	20231219	2485	-21.97	20230914	1935	0.21	20231219	N	452670	100	5 억	74	N	N	N	N
60	20231219	141242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	0	3	0.00	53426460	27577	902.98	1940	1940	1935	2520	1358	1939	1937.36	0	-32	1945	1941	1939	1935	1933	1941	1935	5	581	100	1350	1	1	5220000	101	12	0.53	2485	20230914	-21.97	1935	20231219	0.21	2485	-21.97	20230914	1935	0.21	20231219	2485	-21.97	20230914	1935	0.21	20231219	N	452670	100	5 억	74	N	N	N	N
61	20231219	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	35678969	18408	602.75	1940	1940	1936	2520	1358	1939	1938.23	0	-30	1945	1941	1939	1935	1933	1941	1935	5	581	100	1350	1	1	5220000	101	12	0.35	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	74	N	N	N	N
62	20231219	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	25867401	13350	437.13	1940	1940	1936	2520	1358	1939	1937.63	0	-18	1945	1941	1939	1935	1933	1941	1935	5	581	100	1350	1	1	5220000	101	12	0.26	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	74	N	N	N	N
63	20231219	111245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	25522277	13172	431.30	1940	1940	1936	2520	1358	1939	1937.62	0	0	1945	1941	1939	1935	1933	1941	1935	5	581	100	1350	1	1	5220000	101	12	0.25	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	74	N	N	N	N
64	20231219	101242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	22967297	11855	388.18	1940	1940	1936	2520	1358	1939	1937.35	0	0	1945	1941	1939	1935	1933	1941	1935	5	581	100	1350	1	1	5220000	101	12	0.23	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	74	N	N	N	N
65	20231219	091240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	9700	5	0.16	1940	1940	1940	2520	1358	1939	1940.00	0	0	1945	1941	1939	1935	1933	1941	1935	5	581	100	1350	1	1	5220000	101	12	0.00	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	74	N	N	N	N
66	20231218	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	5919854	3054	29.56	1943	1943	1937	2520	1358	1940	1938.39	0	0	1944	1942	1940	1938	1936	1941	1937	5	580	100	1350	1	1	5220000	101	12	0.06	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	74	N	N	N	N
67	20231218	151242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	5691052	2936	28.41	1943	1943	1937	2520	1358	1940	1938.37	0	0	1944	1942	1940	1938	1936	1941	1937	5	580	100	1350	1	1	5220000	101	12	0.06	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	74	N	N	N	N
68	20231218	141244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	2691276	1388	13.43	1943	1943	1938	2520	1358	1940	1938.96	0	0	1944	1942	1940	1938	1936	1941	1937	5	580	100	1350	1	1	5220000	101	12	0.03	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	74	N	N	N	N
69	20231218	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	1989358	1026	9.93	1943	1943	1938	2520	1358	1940	1938.95	0	0	1944	1942	1940	1938	1936	1941	1937	5	580	100	1350	1	1	5220000	101	12	0.02	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	74	N	N	N	N
70	20231218	121232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	1194618	616	5.96	1943	1943	1939	2520	1358	1940	1939.31	0	0	1944	1942	1940	1938	1936	1941	1937	5	580	100	1350	1	1	5220000	101	12	0.01	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	74	N	N	N	N
71	20231218	111233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	971633	501	4.85	1943	1943	1939	2520	1358	1940	1939.39	0	0	1944	1942	1940	1938	1936	1941	1937	5	580	100	1350	1	1	5220000	101	12	0.01	2485	20230914	-21.97	1935	20231213	0.21	2485	-21.97	20230914	1935	0.21	20231213	2485	-21.97	20230914	1935	0.21	20231213	N	452670	100	5 억	74	N	N	N	N
72	20231218	101230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	0	3	0.00	275498	142	1.37	1943	1943	1940	2520	1358	1940	1940.13	0	0	1944	1942	1940	1938	1936	1941	1937	5	580	100	1350	1	1	5220000	101	12	0.00	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	74	N	N	N	N
73	20231218	091229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	3	2	0.15	3886	2	0.02	1943	1943	1943	2520	1358	1940	1943.00	0	0	1944	1942	1940	1938	1936	1941	1937	5	580	100	1350	1	1	5220000	101	12	0.00	2485	20230914	-21.81	1935	20231213	0.41	2485	-21.81	20230914	1935	0.41	20231213	2485	-21.81	20230914	1935	0.41	20231213	N	452670	100	5 억	74	N	N	N	N
74	20231215	161232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-2	5	-0.10	20035592	10333	189.25	1942	1942	1938	2520	1360	1942	1938.99	0	-2	1947	1944	1941	1938	1935	1943	1937	5	578	100	1350	1	1	5220000	101	12	0.20	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	76	N	N	N	N
75	20231215	151237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-2	5	-0.10	19436182	10024	183.59	1942	1942	1938	2520	1360	1942	1938.96	0	-2	1947	1944	1941	1938	1935	1943	1937	5	578	100	1350	1	1	5220000	101	12	0.19	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	76	N	N	N	N
76	20231215	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-2	5	-0.10	19422604	10017	183.46	1942	1942	1938	2520	1360	1942	1938.96	0	0	1947	1944	1941	1938	1935	1943	1937	5	578	100	1350	1	1	5220000	101	12	0.19	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	76	N	N	N	N
77	20231215	131230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-2	5	-0.10	13355444	6888	126.15	1942	1942	1938	2520	1360	1942	1938.94	0	0	1947	1944	1941	1938	1935	1943	1937	5	578	100	1350	1	1	5220000	101	12	0.13	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	76	N	N	N	N
78	20231215	121230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-4	5	-0.21	11919378	6147	112.58	1942	1942	1938	2520	1360	1942	1939.06	0	0	1947	1944	1941	1938	1935	1943	1937	5	578	100	1350	1	1	5220000	101	12	0.12	2485	20230914	-22.01	1935	20231213	0.16	2485	-22.01	20230914	1935	0.16	20231213	2485	-22.01	20230914	1935	0.16	20231213	N	452670	100	5 억	76	N	N	N	N
79	20231215	111223	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-4	5	-0.21	10194558	5257	96.28	1942	1942	1938	2520	1360	1942	1939.23	0	0	1947	1944	1941	1938	1935	1943	1937	5	578	100	1350	1	1	5220000	101	12	0.10	2485	20230914	-22.01	1935	20231213	0.16	2485	-22.01	20230914	1935	0.16	20231213	2485	-22.01	20230914	1935	0.16	20231213	N	452670	100	5 억	76	N	N	N	N
80	20231215	101229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-1	5	-0.05	1317699	679	12.44	1942	1942	1939	2520	1360	1942	1940.65	0	0	1947	1944	1941	1938	1935	1943	1937	5	578	100	1350	1	1	5220000	101	12	0.01	2485	20230914	-21.89	1935	20231213	0.31	2485	-21.89	20230914	1935	0.31	20231213	2485	-21.89	20230914	1935	0.31	20231213	N	452670	100	5 억	76	N	N	N	N
81	20231215	091234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	0	3	0.00	1942	1	0.02	1942	1942	1942	2520	1360	1942	1942.00	0	0	1947	1944	1941	1938	1935	1943	1937	5	578	100	1350	1	1	5220000	101	12	0.00	2485	20230914	-21.85	1935	20231213	0.36	2485	-21.85	20230914	1935	0.36	20231213	2485	-21.85	20230914	1935	0.36	20231213	N	452670	100	5 억	76	N	N	N	N
82	20231214	161225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	1	2	0.05	10593450	5460	20.29	1943	1944	1938	2520	1359	1941	1940.19	0	-2	1953	1947	1941	1935	1929	1944	1932	5	579	100	1350	1	1	5220000	101	12	0.10	2485	20230914	-21.85	1935	20231213	0.36	2485	-21.85	20230914	1935	0.36	20231213	2485	-21.85	20230914	1935	0.36	20231213	N	452670	100	5 억	78	N	N	N	N
83	20231214	151305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	1	2	0.05	10591508	5459	20.29	1943	1944	1938	2520	1359	1941	1940.19	0	-2	1953	1947	1941	1935	1929	1944	1932	5	579	100	1350	1	1	5220000	101	12	0.10	2485	20230914	-21.85	1935	20231213	0.36	2485	-21.85	20230914	1935	0.36	20231213	2485	-21.85	20230914	1935	0.36	20231213	N	452670	100	5 억	78	N	N	N	N
84	20231214	141234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	1	2	0.05	8342223	4299	15.98	1943	1944	1938	2520	1359	1941	1940.50	0	-2	1953	1947	1941	1935	1929	1944	1932	5	579	100	1350	1	1	5220000	101	12	0.08	2485	20230914	-21.85	1935	20231213	0.36	2485	-21.85	20230914	1935	0.36	20231213	2485	-21.85	20230914	1935	0.36	20231213	N	452670	100	5 억	78	N	N	N	N
85	20231214	131303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	2	2	0.10	4130146	2128	7.91	1943	1944	1938	2520	1359	1941	1940.86	0	-2	1953	1947	1941	1935	1929	1944	1932	5	579	100	1350	1	1	5220000	101	12	0.04	2485	20230914	-21.81	1935	20231213	0.41	2485	-21.81	20230914	1935	0.41	20231213	2485	-21.81	20230914	1935	0.41	20231213	N	452670	100	5 억	78	N	N	N	N
86	20231214	121328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-1	5	-0.05	3352946	1728	6.42	1943	1944	1938	2520	1359	1941	1940.36	0	-2	1953	1947	1941	1935	1929	1944	1932	5	579	100	1350	1	1	5220000	101	12	0.03	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	78	N	N	N	N
87	20231214	111302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-1	5	-0.05	3298626	1700	6.32	1943	1944	1938	2520	1359	1941	1940.37	0	-2	1953	1947	1941	1935	1929	1944	1932	5	579	100	1350	1	1	5220000	101	12	0.03	2485	20230914	-21.93	1935	20231213	0.26	2485	-21.93	20230914	1935	0.26	20231213	2485	-21.93	20230914	1935	0.26	20231213	N	452670	100	5 억	78	N	N	N	N
88	20231214	101213	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	3	2	0.15	3007698	1550	5.76	1943	1944	1938	2520	1359	1941	1940.45	0	-2	1953	1947	1941	1935	1929	1944	1932	5	579	100	1350	1	1	5220000	101	12	0.03	2485	20230914	-21.77	1935	20231213	0.47	2485	-21.77	20230914	1935	0.47	20231213	2485	-21.77	20230914	1935	0.47	20231213	N	452670	100	5 억	78	N	N	N	N
89	20231214	091153	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	3	2	0.15	419689	216	0.80	1943	1944	1939	2520	1359	1941	1943.00	0	-2	1953	1947	1941	1935	1929	1944	1932	5	579	100	1350	1	1	5220000	101	12	0.00	2485	20230914	-21.77	1935	20231213	0.47	2485	-21.77	20230914	1935	0.47	20231213	2485	-21.77	20230914	1935	0.47	20231213	N	452670	100	5 억	78	N	N	N	N
90	20231213	161219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-3	5	-0.15	52172904	26908	349.59	1947	1947	1935	2525	1361	1944	1938.94	0	0	1952	1947	1942	1937	1932	1945	1935	5	581	100	1360	1	1	5220000	101	12	0.52	2485	20230914	-21.89	1935	20231213	0.31	2485	-21.89	20230914	1935	0.31	20231213	2485	-21.89	20230914	1935	0.31	20231213	N	452670	100	5 억	78	N	N	N	N
91	20231213	151246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-3	5	-0.15	52060326	26850	348.84	1947	1947	1935	2525	1361	1944	1938.93	0	0	1952	1947	1942	1937	1932	1945	1935	5	581	100	1360	1	1	5220000	101	12	0.51	2485	20230914	-21.89	1935	20231213	0.31	2485	-21.89	20230914	1935	0.31	20231213	2485	-21.89	20230914	1935	0.31	20231213	N	452670	100	5 억	78	N	N	N	N
92	20231213	141243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-2	5	-0.10	19388348	9991	129.80	1947	1947	1939	2525	1361	1944	1940.58	0	0	1952	1947	1942	1937	1932	1945	1935	5	581	100	1360	1	1	5220000	101	12	0.19	2485	20230914	-21.85	1936	20231205	0.31	2485	-21.85	20230914	1936	0.31	20231205	2485	-21.85	20230914	1936	0.31	20231205	N	452670	100	5 억	78	N	N	N	N
93	20231213	131247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-2	5	-0.10	17401732	8967	116.50	1947	1947	1940	2525	1361	1944	1940.64	0	0	1952	1947	1942	1937	1932	1945	1935	5	581	100	1360	1	1	5220000	101	12	0.17	2485	20230914	-21.85	1936	20231205	0.31	2485	-21.85	20230914	1936	0.31	20231205	2485	-21.85	20230914	1936	0.31	20231205	N	452670	100	5 억	78	N	N	N	N
94	20231213	121244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-4	5	-0.21	17182290	8854	115.03	1947	1947	1940	2525	1361	1944	1940.62	0	0	1952	1947	1942	1937	1932	1945	1935	5	581	100	1360	1	1	5220000	101	12	0.17	2485	20230914	-21.93	1936	20231205	0.21	2485	-21.93	20230914	1936	0.21	20231205	2485	-21.93	20230914	1936	0.21	20231205	N	452670	100	5 억	78	N	N	N	N
95	20231213	111250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-1	5	-0.05	13562666	6989	90.80	1947	1947	1940	2525	1361	1944	1940.57	0	0	1952	1947	1942	1937	1932	1945	1935	5	581	100	1360	1	1	5220000	101	12	0.13	2485	20230914	-21.81	1936	20231205	0.36	2485	-21.81	20230914	1936	0.36	20231205	2485	-21.81	20230914	1936	0.36	20231205	N	452670	100	5 억	78	N	N	N	N
96	20231213	101256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-1	5	-0.05	8754217	4511	58.61	1947	1947	1940	2525	1361	1944	1940.64	0	0	1952	1947	1942	1937	1932	1945	1935	5	581	100	1360	1	1	5220000	101	12	0.09	2485	20230914	-21.81	1936	20231205	0.36	2485	-21.81	20230914	1936	0.36	20231205	2485	-21.81	20230914	1936	0.36	20231205	N	452670	100	5 억	78	N	N	N	N
97	20231213	091242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	2	2	0.10	174700	90	1.17	1947	1947	1940	2525	1361	1944	1941.11	0	0	1952	1947	1942	1937	1932	1945	1935	5	581	100	1360	1	1	5220000	102	12	0.00	2485	20230914	-21.69	1936	20231205	0.52	2485	-21.69	20230914	1936	0.52	20231205	2485	-21.69	20230914	1936	0.52	20231205	N	452670	100	5 억	78	N	N	N	N
98	20231212	161156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	1	2	0.05	14800441	7621	59.94	1947	1947	1937	2525	1361	1943	1942.06	0	0	1949	1946	1942	1939	1935	1944	1937	5	582	100	1360	1	1	5220000	101	12	0.15	2485	20230914	-21.77	1936	20231205	0.41	2485	-21.77	20230914	1936	0.41	20231205	2485	-21.77	20230914	1936	0.41	20231205	N	452670	100	5 억	78	N	N	N	N
99	20231212	151203	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	1	2	0.05	14604097	7520	59.15	1947	1947	1937	2525	1361	1943	1942.03	0	0	1949	1946	1942	1939	1935	1944	1937	5	582	100	1360	1	1	5220000	101	12	0.14	2485	20230914	-21.77	1936	20231205	0.41	2485	-21.77	20230914	1936	0.41	20231205	2485	-21.77	20230914	1936	0.41	20231205	N	452670	100	5 억	78	N	N	N	N
100	20231212	141057	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	11523480	5934	46.67	1947	1947	1937	2525	1361	1943	1941.94	0	0	1949	1946	1942	1939	1935	1944	1937	5	582	100	1360	1	1	5220000	101	12	0.11	2485	20230914	-21.81	1936	20231205	0.36	2485	-21.81	20230914	1936	0.36	20231205	2485	-21.81	20230914	1936	0.36	20231205	N	452670	100	5 억	78	N	N	N	N
101	20231212	131103	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-1	5	-0.05	10258898	5283	41.55	1947	1947	1937	2525	1361	1943	1941.87	0	0	1949	1946	1942	1939	1935	1944	1937	5	582	100	1360	1	1	5220000	101	12	0.10	2485	20230914	-21.85	1936	20231205	0.31	2485	-21.85	20230914	1936	0.31	20231205	2485	-21.85	20230914	1936	0.31	20231205	N	452670	100	5 억	78	N	N	N	N
102	20231212	121051	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	9584984	4936	38.82	1947	1947	1937	2525	1361	1943	1941.85	0	0	1949	1946	1942	1939	1935	1944	1937	5	582	100	1360	1	1	5220000	101	12	0.09	2485	20230914	-21.81	1936	20231205	0.36	2485	-21.81	20230914	1936	0.36	20231205	2485	-21.81	20230914	1936	0.36	20231205	N	452670	100	5 억	78	N	N	N	N
103	20231212	111107	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-2	5	-0.10	7616170	3922	30.85	1947	1947	1937	2525	1361	1943	1941.91	0	0	1949	1946	1942	1939	1935	1944	1937	5	582	100	1360	1	1	5220000	101	12	0.08	2485	20230914	-21.89	1936	20231205	0.26	2485	-21.89	20230914	1936	0.26	20231205	2485	-21.89	20230914	1936	0.26	20231205	N	452670	100	5 억	78	N	N	N	N
104	20231212	101154	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-2	5	-0.10	4197410	2160	16.99	1947	1947	1937	2525	1361	1943	1943.25	0	0	1949	1946	1942	1939	1935	1944	1937	5	582	100	1360	1	1	5220000	101	12	0.04	2485	20230914	-21.89	1936	20231205	0.26	2485	-21.89	20230914	1936	0.26	20231205	2485	-21.89	20230914	1936	0.26	20231205	N	452670	100	5 억	78	N	N	N	N
105	20231212	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	3	2	0.15	1002195	515	4.05	1947	1947	1946	2525	1361	1943	1946.01	0	0	1949	1946	1942	1939	1935	1944	1937	5	582	100	1360	1	1	5220000	102	12	0.01	2485	20230914	-21.69	1936	20231205	0.52	2485	-21.69	20230914	1936	0.52	20231205	2485	-21.69	20230914	1936	0.52	20231205	N	452670	100	5 억	78	N	N	N	N
106	20231211	161156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-2	5	-0.10	24669218	12714	44.18	1945	1945	1938	2525	1362	1945	1940.32	75	-8	1950	1947	1942	1939	1934	1949	1941	5	580	100	1360	1	1	5220000	101	12	0.24	2485	20230914	-21.81	1936	20231205	0.36	2485	-21.81	20230914	1936	0.36	20231205	2485	-21.81	20230914	1936	0.36	20231205	N	452670	100	5 억	161	N	N	N	N
107	20231211	151151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-2	5	-0.10	24102102	12422	43.16	1945	1945	1938	2525	1362	1945	1940.28	75	-8	1950	1947	1942	1939	1934	1949	1941	5	580	100	1360	1	1	5220000	101	12	0.24	2485	20230914	-21.81	1936	20231205	0.36	2485	-21.81	20230914	1936	0.36	20231205	2485	-21.81	20230914	1936	0.36	20231205	N	452670	100	5 억	161	N	N	N	N
108	20231211	141152	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-3	5	-0.15	18454607	9514	33.06	1945	1945	1938	2525	1362	1945	1939.73	75	-8	1950	1947	1942	1939	1934	1949	1941	5	580	100	1360	1	1	5220000	101	12	0.18	2485	20230914	-21.85	1936	20231205	0.31	2485	-21.85	20230914	1936	0.31	20231205	2485	-21.85	20230914	1936	0.31	20231205	N	452670	100	5 억	161	N	N	N	N
109	20231211	131148	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-2	5	-0.10	17832967	9194	31.95	1945	1945	1938	2525	1362	1945	1939.63	75	-8	1950	1947	1942	1939	1934	1949	1941	5	580	100	1360	1	1	5220000	101	12	0.18	2485	20230914	-21.81	1936	20231205	0.36	2485	-21.81	20230914	1936	0.36	20231205	2485	-21.81	20230914	1936	0.36	20231205	N	452670	100	5 억	161	N	N	N	N
110	20231211	121151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-5	5	-0.26	14898441	7682	26.69	1945	1945	1938	2525	1362	1945	1939.40	75	-6	1950	1947	1942	1939	1934	1949	1941	5	580	100	1360	1	1	5220000	101	12	0.15	2485	20230914	-21.93	1936	20231205	0.21	2485	-21.93	20230914	1936	0.21	20231205	2485	-21.93	20230914	1936	0.21	20231205	N	452670	100	5 억	161	N	N	N	N
111	20231211	111146	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-3	5	-0.15	13980684	7209	25.05	1945	1945	1938	2525	1362	1945	1939.34	75	-3	1950	1947	1942	1939	1934	1949	1941	5	580	100	1360	1	1	5220000	101	12	0.14	2485	20230914	-21.85	1936	20231205	0.31	2485	-21.85	20230914	1936	0.31	20231205	2485	-21.85	20230914	1936	0.31	20231205	N	452670	100	5 억	161	N	N	N	N
112	20231211	101145	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-3	5	-0.15	835154	430	1.49	1945	1945	1940	2525	1362	1945	1942.22	75	-3	1950	1947	1942	1939	1934	1949	1941	5	580	100	1360	1	1	5220000	101	12	0.01	2485	20230914	-21.85	1936	20231205	0.31	2485	-21.85	20230914	1936	0.31	20231205	2485	-21.85	20230914	1936	0.31	20231205	N	452670	100	5 억	161	N	N	N	N
113	20231211	091145	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	1945	1	0.00	1945	1945	1945	2525	1362	1945	1945.00	75	0	1950	1947	1942	1939	1934	1949	1941	5	580	100	1360	1	1	5220000	102	12	0.00	2485	20230914	-21.73	1936	20231205	0.46	2485	-21.73	20230914	1936	0.46	20231205	2485	-21.73	20230914	1936	0.46	20231205	N	452670	100	5 억	161	N	N	N	N
114	20231208	161135	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	2	2	0.10	55841423	28780	553.57	1944	1945	1937	2525	1361	1943	1940.29	0	-75	1950	1946	1941	1937	1932	1948	1939	5	582	100	1360	1	1	5220000	102	12	0.55	2485	20230914	-21.73	1936	20231205	0.46	2485	-21.73	20230914	1936	0.46	20231205	2485	-21.73	20230914	1936	0.46	20231205	N	452670	100	5 억	161	N	N	N	N
115	20231208	151138	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-2	5	-0.10	49418787	25472	489.94	1944	1944	1937	2525	1361	1943	1940.12	0	-75	1950	1946	1941	1937	1932	1948	1939	5	582	100	1360	1	1	5220000	101	12	0.49	2485	20230914	-21.89	1936	20231205	0.26	2485	-21.89	20230914	1936	0.26	20231205	2485	-21.89	20230914	1936	0.26	20231205	N	452670	100	5 억	161	N	N	N	N
116	20231208	141138	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-2	5	-0.10	48204892	24846	477.90	1944	1944	1937	2525	1361	1943	1940.15	0	-75	1950	1946	1941	1937	1932	1948	1939	5	582	100	1360	1	1	5220000	101	12	0.48	2485	20230914	-21.89	1936	20231205	0.26	2485	-21.89	20230914	1936	0.26	20231205	2485	-21.89	20230914	1936	0.26	20231205	N	452670	100	5 억	161	N	N	N	N
117	20231208	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-5	5	-0.26	42839137	22078	424.66	1944	1944	1938	2525	1361	1943	1940.35	0	-74	1950	1946	1941	1937	1932	1948	1939	5	582	100	1360	1	1	5220000	101	12	0.42	2485	20230914	-22.01	1936	20231205	0.10	2485	-22.01	20230914	1936	0.10	20231205	2485	-22.01	20230914	1936	0.10	20231205	N	452670	100	5 억	161	N	N	N	N
118	20231208	121133	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-1	5	-0.05	41681952	21481	413.18	1944	1944	1938	2525	1361	1943	1940.41	0	-73	1950	1946	1941	1937	1932	1948	1939	5	582	100	1360	1	1	5220000	101	12	0.41	2485	20230914	-21.85	1936	20231205	0.31	2485	-21.85	20230914	1936	0.31	20231205	2485	-21.85	20230914	1936	0.31	20231205	N	452670	100	5 억	161	N	N	N	N
119	20231208	111128	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-2	5	-0.10	33039480	17025	327.47	1944	1944	1940	2525	1361	1943	1940.64	0	-72	1950	1946	1941	1937	1932	1948	1939	5	582	100	1360	1	1	5220000	101	12	0.33	2485	20230914	-21.89	1936	20231205	0.26	2485	-21.89	20230914	1936	0.26	20231205	2485	-21.89	20230914	1936	0.26	20231205	N	452670	100	5 억	161	N	N	N	N
120	20231208	101137	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	31168117	16061	308.92	1944	1944	1940	2525	1361	1943	1940.61	0	-68	1950	1946	1941	1937	1932	1948	1939	5	582	100	1360	1	1	5220000	101	12	0.31	2485	20230914	-21.81	1936	20231205	0.36	2485	-21.81	20230914	1936	0.36	20231205	2485	-21.81	20230914	1936	0.36	20231205	N	452670	100	5 억	161	N	N	N	N
121	20231208	091127	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	1	2	0.05	15552	8	0.15	1944	1944	1944	2525	1361	1943	1944.00	0	0	1950	1946	1941	1937	1932	1948	1939	5	582	100	1360	1	1	5220000	101	12	0.00	2485	20230914	-21.77	1936	20231205	0.41	2485	-21.77	20230914	1936	0.41	20231205	2485	-21.77	20230914	1936	0.41	20231205	N	452670	100	5 억	161	N	N	N	N
122	20231207	161126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	4	2	0.21	10093132	5199	82.88	1937	1945	1936	2520	1358	1939	1941.36	0	1	1945	1942	1939	1936	1933	1943	1937	5	581	100	1350	1	1	5220000	101	12	0.10	2485	20230914	-21.81	1936	20231207	0.36	2485	-21.81	20230914	1936	0.36	20231207	2485	-21.81	20230914	1936	0.36	20231207	N	452670	100	5 억	160	N	N	N	N
123	20231207	151128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	1	2	0.05	8914764	4592	73.20	1937	1945	1936	2520	1358	1939	1941.37	0	1	1945	1942	1939	1936	1933	1943	1937	5	581	100	1350	1	1	5220000	101	12	0.09	2485	20230914	-21.93	1936	20231207	0.21	2485	-21.93	20230914	1936	0.21	20231207	2485	-21.93	20230914	1936	0.21	20231207	N	452670	100	5 억	160	N	N	N	N
124	20231207	141128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	1	2	0.05	6906972	3557	56.70	1937	1945	1936	2520	1358	1939	1941.80	0	1	1945	1942	1939	1936	1933	1943	1937	5	581	100	1350	1	1	5220000	101	12	0.07	2485	20230914	-21.93	1936	20231207	0.21	2485	-21.93	20230914	1936	0.21	20231207	2485	-21.93	20230914	1936	0.21	20231207	N	452670	100	5 억	160	N	N	N	N
125	20231207	131125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	4	2	0.21	6889512	3548	56.56	1937	1945	1936	2520	1358	1939	1941.80	0	1	1945	1942	1939	1936	1933	1943	1937	5	581	100	1350	1	1	5220000	101	12	0.07	2485	20230914	-21.81	1936	20231207	0.36	2485	-21.81	20230914	1936	0.36	20231207	2485	-21.81	20230914	1936	0.36	20231207	N	452670	100	5 억	160	N	N	N	N
126	20231207	121126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	4	2	0.21	6887569	3547	56.54	1937	1945	1936	2520	1358	1939	1941.80	0	1	1945	1942	1939	1936	1933	1943	1937	5	581	100	1350	1	1	5220000	101	12	0.07	2485	20230914	-21.81	1936	20231207	0.36	2485	-21.81	20230914	1936	0.36	20231207	2485	-21.81	20230914	1936	0.36	20231207	N	452670	100	5 억	160	N	N	N	N
127	20231207	111110	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	5	2	0.26	6357130	3274	52.19	1937	1945	1936	2520	1358	1939	1941.70	0	1	1945	1942	1939	1936	1933	1943	1937	5	581	100	1350	1	1	5220000	101	12	0.06	2485	20230914	-21.77	1936	20231207	0.41	2485	-21.77	20230914	1936	0.41	20231207	2485	-21.77	20230914	1936	0.41	20231207	N	452670	100	5 억	160	N	N	N	N
128	20231207	101120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	5	2	0.26	4760236	2451	39.07	1937	1945	1936	2520	1358	1939	1942.16	0	1	1945	1942	1939	1936	1933	1943	1937	5	581	100	1350	1	1	5220000	101	12	0.05	2485	20230914	-21.77	1936	20231207	0.41	2485	-21.77	20230914	1936	0.41	20231207	2485	-21.77	20230914	1936	0.41	20231207	N	452670	100	5 억	160	N	N	N	N
129	20231207	091126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	0	3	0.00	48420	25	0.40	1937	1939	1936	2520	1358	1939	1936.80	0	0	1945	1942	1939	1936	1933	1943	1937	5	581	100	1350	1	1	5220000	101	12	0.00	2485	20230914	-21.97	1936	20231207	0.15	2485	-21.97	20230914	1936	0.15	20231207	2485	-21.97	20230914	1936	0.15	20231207	N	452670	100	5 억	160	N	N	N	N
130	20231206	161113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-4	5	-0.21	12160212	6273	48.49	1938	1942	1936	2525	1361	1943	1938.50	0	0	1951	1946	1941	1936	1931	1949	1939	5	582	100	1360	1	1	5220000	101	12	0.12	2485	20230914	-21.97	1936	20231206	0.15	2485	-21.97	20230914	1936	0.15	20231206	2485	-21.97	20230914	1936	0.15	20231206	N	452670	100	5 억	160	N	N	N	N
131	20231206	151131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-4	5	-0.21	11611515	5990	46.30	1938	1942	1936	2525	1361	1943	1938.48	0	0	1951	1946	1941	1936	1931	1949	1939	5	582	100	1360	1	1	5220000	101	12	0.11	2485	20230914	-21.97	1936	20231206	0.15	2485	-21.97	20230914	1936	0.15	20231206	2485	-21.97	20230914	1936	0.15	20231206	N	452670	100	5 억	160	N	N	N	N
132	20231206	141127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-4	5	-0.21	9830754	5071	39.20	1938	1942	1936	2525	1361	1943	1938.62	0	0	1951	1946	1941	1936	1931	1949	1939	5	582	100	1360	1	1	5220000	101	12	0.10	2485	20230914	-21.97	1936	20231206	0.15	2485	-21.97	20230914	1936	0.15	20231206	2485	-21.97	20230914	1936	0.15	20231206	N	452670	100	5 억	160	N	N	N	N
133	20231206	131116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	-3	5	-0.15	8897634	4590	35.48	1938	1942	1936	2525	1361	1943	1938.48	0	0	1951	1946	1941	1936	1931	1949	1939	5	582	100	1360	1	1	5220000	101	12	0.09	2485	20230914	-21.93	1936	20231206	0.21	2485	-21.93	20230914	1936	0.21	20231206	2485	-21.93	20230914	1936	0.21	20231206	N	452670	100	5 억	160	N	N	N	N
134	20231206	121105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-4	5	-0.21	6916050	3568	27.58	1938	1942	1936	2525	1361	1943	1938.35	0	0	1951	1946	1941	1936	1931	1949	1939	5	582	100	1360	1	1	5220000	101	12	0.07	2485	20230914	-21.97	1936	20231206	0.15	2485	-21.97	20230914	1936	0.15	20231206	2485	-21.97	20230914	1936	0.15	20231206	N	452670	100	5 억	160	N	N	N	N
135	20231206	111129	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-4	5	-0.21	4335200	2237	17.29	1938	1942	1936	2525	1361	1943	1937.95	0	0	1951	1946	1941	1936	1931	1949	1939	5	582	100	1360	1	1	5220000	101	12	0.04	2485	20230914	-21.97	1936	20231206	0.15	2485	-21.97	20230914	1936	0.15	20231206	2485	-21.97	20230914	1936	0.15	20231206	N	452670	100	5 억	160	N	N	N	N
136	20231206	101119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-4	5	-0.21	1812888	935	7.23	1938	1942	1936	2525	1361	1943	1938.92	0	0	1951	1946	1941	1936	1931	1949	1939	5	582	100	1360	1	1	5220000	101	12	0.02	2485	20230914	-21.97	1936	20231206	0.15	2485	-21.97	20230914	1936	0.15	20231206	2485	-21.97	20230914	1936	0.15	20231206	N	452670	100	5 억	160	N	N	N	N
137	20231206	091120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-1	5	-0.05	238514	123	0.95	1938	1942	1938	2525	1361	1943	1939.14	0	0	1951	1946	1941	1936	1931	1949	1939	5	582	100	1360	1	1	5220000	101	12	0.00	2485	20230914	-21.85	1936	20231205	0.31	2485	-21.85	20230914	1936	0.31	20231205	2485	-21.85	20230914	1936	0.31	20231205	N	452670	100	5 억	160	N	N	N	N
138	20231205	161121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	0	3	0.00	25072583	12936	167.09	1940	1946	1936	2525	1361	1943	1938.20	0	34	1949	1946	1944	1941	1939	1945	1940	5	582	100	1360	1	1	5220000	101	12	0.25	2485	20230914	-21.81	1936	20231205	0.36	2485	-21.81	20230914	1936	0.36	20231205	2485	-21.81	20230914	1936	0.36	20231205	N	452670	100	5 억	126	N	N	N	N
139	20231205	151120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1936	-7	5	-0.36	24824344	12808	165.44	1940	1946	1936	2525	1361	1943	1938.19	0	34	1949	1946	1944	1941	1939	1945	1940	5	582	100	1360	1	1	5220000	101	12	0.25	2485	20230914	-22.09	1936	20231205	0.00	2485	-22.09	20230914	1936	0.00	20231205	2485	-22.09	20230914	1936	0.00	20231205	N	452670	100	5 억	126	N	N	N	N
140	20231205	141116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1937	-6	5	-0.31	16538638	8532	110.20	1940	1946	1936	2525	1361	1943	1938.42	0	34	1949	1946	1944	1941	1939	1945	1940	5	582	100	1360	1	1	5220000	101	12	0.16	2485	20230914	-22.05	1936	20231205	0.05	2485	-22.05	20230914	1936	0.05	20231205	2485	-22.05	20230914	1936	0.05	20231205	N	452670	100	5 억	126	N	N	N	N
141	20231205	131112	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-1	5	-0.05	6759113	3483	44.99	1940	1946	1939	2525	1361	1943	1940.60	0	33	1949	1946	1944	1941	1939	1945	1940	5	582	100	1360	1	1	5220000	101	12	0.07	2485	20230914	-21.85	1937	20231121	0.26	2485	-21.85	20230914	1937	0.26	20231121	2485	-21.85	20230914	1937	0.26	20231121	N	452670	100	5 억	126	N	N	N	N
142	20231205	121112	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-3	5	-0.15	6704737	3455	44.63	1940	1946	1939	2525	1361	1943	1940.59	0	33	1949	1946	1944	1941	1939	1945	1940	5	582	100	1360	1	1	5220000	101	12	0.07	2485	20230914	-21.93	1937	20231121	0.15	2485	-21.93	20230914	1937	0.15	20231121	2485	-21.93	20230914	1937	0.15	20231121	N	452670	100	5 억	126	N	N	N	N
143	20231205	111110	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-1	5	-0.05	6658160	3431	44.32	1940	1946	1939	2525	1361	1943	1940.59	0	33	1949	1946	1944	1941	1939	1945	1940	5	582	100	1360	1	1	5220000	101	12	0.07	2485	20230914	-21.85	1937	20231121	0.26	2485	-21.85	20230914	1937	0.26	20231121	2485	-21.85	20230914	1937	0.26	20231121	N	452670	100	5 억	126	N	N	N	N
144	20231205	101113	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	5242461	2702	34.90	1940	1946	1939	2525	1361	1943	1940.22	0	30	1949	1946	1944	1941	1939	1945	1940	5	582	100	1360	1	1	5220000	101	12	0.05	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	N	452670	100	5 억	126	N	N	N	N
145	20231205	091110	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	1	2	0.05	4563721	2352	30.38	1940	1946	1939	2525	1361	1943	1940.36	0	29	1949	1946	1944	1941	1939	1945	1940	5	582	100	1360	1	1	5220000	101	12	0.05	2485	20230914	-21.77	1937	20231121	0.36	2485	-21.77	20230914	1937	0.36	20231121	2485	-21.77	20230914	1937	0.36	20231121	N	452670	100	5 억	126	N	N	N	N
146	20231204	161106	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-4	5	-0.21	15057054	7742	66.80	1947	1947	1942	2530	1363	1947	1944.85	0	0	1952	1949	1944	1941	1936	1951	1943	5	583	100	1360	1	1	5220000	101	12	0.15	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	N	452670	100	5 억	126	N	N	N	N
147	20231204	151110	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-1	5	-0.05	14823885	7622	65.76	1947	1947	1942	2530	1363	1947	1944.88	0	0	1952	1949	1944	1941	1936	1951	1943	5	583	100	1360	1	1	5220000	102	12	0.15	2485	20230914	-21.69	1937	20231121	0.46	2485	-21.69	20230914	1937	0.46	20231121	2485	-21.69	20230914	1937	0.46	20231121	N	452670	100	5 억	126	N	N	N	N
148	20231204	141102	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	11335721	5829	50.29	1947	1947	1942	2530	1363	1947	1944.71	0	0	1952	1949	1944	1941	1936	1951	1943	5	583	100	1360	1	1	5220000	102	12	0.11	2485	20230914	-21.73	1937	20231121	0.41	2485	-21.73	20230914	1937	0.41	20231121	2485	-21.73	20230914	1937	0.41	20231121	N	452670	100	5 억	126	N	N	N	N
149	20231204	131100	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	11316271	5819	50.21	1947	1947	1942	2530	1363	1947	1944.71	0	0	1952	1949	1944	1941	1936	1951	1943	5	583	100	1360	1	1	5220000	102	12	0.11	2485	20230914	-21.73	1937	20231121	0.41	2485	-21.73	20230914	1937	0.41	20231121	2485	-21.73	20230914	1937	0.41	20231121	N	452670	100	5 억	126	N	N	N	N
150	20231204	121101	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-4	5	-0.21	6390174	3285	28.34	1947	1947	1942	2530	1363	1947	1945.26	0	0	1952	1949	1944	1941	1936	1951	1943	5	583	100	1360	1	1	5220000	101	12	0.06	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	N	452670	100	5 억	126	N	N	N	N
151	20231204	111105	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-3	5	-0.15	5572171	2864	24.71	1947	1947	1942	2530	1363	1947	1945.59	0	0	1952	1949	1944	1941	1936	1951	1943	5	583	100	1360	1	1	5220000	101	12	0.05	2485	20230914	-21.77	1937	20231121	0.36	2485	-21.77	20230914	1937	0.36	20231121	2485	-21.77	20230914	1937	0.36	20231121	N	452670	100	5 억	126	N	N	N	N
152	20231204	101102	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-3	5	-0.15	5410894	2781	23.99	1947	1947	1944	2530	1363	1947	1945.66	0	0	1952	1949	1944	1941	1936	1951	1943	5	583	100	1360	1	1	5220000	101	12	0.05	2485	20230914	-21.77	1937	20231121	0.36	2485	-21.77	20230914	1937	0.36	20231121	2485	-21.77	20230914	1937	0.36	20231121	N	452670	100	5 억	126	N	N	N	N
153	20231204	091101	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	118649	61	0.53	1947	1947	1945	2530	1363	1947	1945.07	0	0	1952	1949	1944	1941	1936	1951	1943	5	583	100	1360	1	1	5220000	102	12	0.00	2485	20230914	-21.73	1937	20231121	0.41	2485	-21.73	20230914	1937	0.41	20231121	2485	-21.73	20230914	1937	0.41	20231121	N	452670	100	5 억	126	N	N	N	N
154	20231201	161103	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	22480140	11585	158.72	1942	1947	1939	2530	1363	1947	1940.45	0	1	1956	1951	1946	1941	1936	1949	1939	5	583	100	1360	1	1	5220000	102	12	0.22	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	N	452670	100	5 억	125	N	N	N	N
155	20231201	151100	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	22221189	11452	156.90	1942	1947	1939	2530	1363	1947	1940.38	0	1	1956	1951	1946	1941	1936	1949	1939	5	583	100	1360	1	1	5220000	102	12	0.22	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	N	452670	100	5 억	125	N	N	N	N
156	20231201	141058	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-1	5	-0.05	22042304	11360	155.64	1942	1947	1939	2530	1363	1947	1940.34	0	0	1956	1951	1946	1941	1936	1949	1939	5	583	100	1360	1	1	5220000	102	12	0.22	2485	20230914	-21.69	1937	20231121	0.46	2485	-21.69	20230914	1937	0.46	20231121	2485	-21.69	20230914	1937	0.46	20231121	N	452670	100	5 억	125	N	N	N	N
157	20231201	131103	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	2458293	1265	17.33	1942	1947	1942	2530	1363	1947	1943.31	0	0	1956	1951	1946	1941	1936	1949	1939	5	583	100	1360	1	1	5220000	102	12	0.02	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	N	452670	100	5 억	125	N	N	N	N
158	20231201	121108	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-4	5	-0.21	2279450	1173	16.07	1942	1947	1942	2530	1363	1947	1943.27	0	0	1956	1951	1946	1941	1936	1949	1939	5	583	100	1360	1	1	5220000	101	12	0.02	2485	20230914	-21.81	1937	20231121	0.31	2485	-21.81	20230914	1937	0.31	20231121	2485	-21.81	20230914	1937	0.31	20231121	N	452670	100	5 억	125	N	N	N	N
159	20231201	111101	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	723063	372	5.10	1942	1947	1942	2530	1363	1947	1943.72	0	0	1956	1951	1946	1941	1936	1949	1939	5	583	100	1360	1	1	5220000	102	12	0.01	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	N	452670	100	5 억	125	N	N	N	N
160	20231201	101110	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	21392	11	0.15	1942	1947	1942	2530	1363	1947	1944.73	0	0	1956	1951	1946	1941	1936	1949	1939	5	583	100	1360	1	1	5220000	102	12	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	N	452670	100	5 억	125	N	N	N	N
161	20231201	091057	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	0	0	0.00	0	0	0	2530	1363	1947	0.00	0	0	1956	1951	1946	1941	1936	1949	1939	5	583	100	1360	1	1	5220000	102	12	0.00	2485	20230914	-21.65	1937	20231121	0.52	2485	-21.65	20230914	1937	0.52	20231121	2485	-21.65	20230914	1937	0.52	20231121	N	452670	100	5 억	125	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History