KissMeData/462020/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

70 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	htsForeignRunoutRate	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	20231130	161407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-4	5	-0.20	23927155	12137	37.80	1979	1979	1967	2575	1387	1981	1971.42	0.74	-30	1992	1986	1978	1972	1964	1989	1975	4	594	100	1380	1	1	4345000	86	12	0.28	5480	20231013	-63.92	1931	20231121	2.38	5480	-63.92	20231013	1931	2.38	20231121	5480	-63.92	20231013	1931	2.38	20231121	N	462020	100	4 억	32273	N	N	N	N
3	20231130	151405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-6	5	-0.30	23285054	11812	36.79	1979	1979	1967	2575	1387	1981	1971.30	0.74	-30	1992	1986	1978	1972	1964	1989	1975	4	594	100	1380	1	1	4345000	86	12	0.27	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	N	462020	100	4 억	32273	N	N	N	N
4	20231130	141401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-4	5	-0.20	22986845	11661	36.32	1979	1979	1967	2575	1387	1981	1971.26	0.74	-30	1992	1986	1978	1972	1964	1989	1975	4	594	100	1380	1	1	4345000	86	12	0.27	5480	20231013	-63.92	1931	20231121	2.38	5480	-63.92	20231013	1931	2.38	20231121	5480	-63.92	20231013	1931	2.38	20231121	N	462020	100	4 억	32273	N	N	N	N
5	20231130	131401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-4	5	-0.20	22937420	11636	36.24	1979	1979	1967	2575	1387	1981	1971.25	0.74	-30	1992	1986	1978	1972	1964	1989	1975	4	594	100	1380	1	1	4345000	86	12	0.27	5480	20231013	-63.92	1931	20231121	2.38	5480	-63.92	20231013	1931	2.38	20231121	5480	-63.92	20231013	1931	2.38	20231121	N	462020	100	4 억	32273	N	N	N	N
6	20231130	121417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-4	5	-0.20	22634939	11483	35.76	1979	1979	1967	2575	1387	1981	1971.17	0.74	-30	1992	1986	1978	1972	1964	1989	1975	4	594	100	1380	1	1	4345000	86	12	0.26	5480	20231013	-63.92	1931	20231121	2.38	5480	-63.92	20231013	1931	2.38	20231121	5480	-63.92	20231013	1931	2.38	20231121	N	462020	100	4 억	32273	N	N	N	N
7	20231130	111410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-4	5	-0.20	21436877	10877	33.88	1979	1979	1967	2575	1387	1981	1970.84	0.74	-30	1992	1986	1978	1972	1964	1989	1975	4	594	100	1380	1	1	4345000	86	12	0.25	5480	20231013	-63.92	1931	20231121	2.38	5480	-63.92	20231013	1931	2.38	20231121	5480	-63.92	20231013	1931	2.38	20231121	N	462020	100	4 억	32273	N	N	N	N
8	20231130	101402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-9	5	-0.45	10103407	5125	15.96	1979	1979	1970	2575	1387	1981	1971.40	0.74	-30	1992	1986	1978	1972	1964	1989	1975	4	594	100	1380	1	1	4345000	86	12	0.12	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	N	462020	100	4 억	32273	N	N	N	N
9	20231130	091403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-10	5	-0.50	431919	219	0.68	1979	1979	1971	2575	1387	1981	1972.23	0.74	-30	1992	1986	1978	1972	1964	1989	1975	4	594	100	1380	1	1	4345000	86	12	0.01	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	N	462020	100	4 억	32273	N	N	N	N
10	20231129	161354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	1	2	0.05	63231608	31976	69.70	1978	1984	1970	2570	1386	1980	1977.47	0.73	492	1998	1989	1976	1967	1954	1991	1969	4	590	100	1380	1	1	4345000	86	12	0.74	5480	20231013	-63.85	1931	20231121	2.59	5480	-63.85	20231013	1931	2.59	20231121	5480	-63.85	20231013	1931	2.59	20231121	N	462020	100	4 억	31781	N	N	N	N
11	20231129	151407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	1	2	0.05	62901569	31809	69.34	1978	1984	1970	2570	1386	1980	1977.48	0.73	473	1998	1989	1976	1967	1954	1991	1969	4	590	100	1380	1	1	4345000	86	12	0.73	5480	20231013	-63.85	1931	20231121	2.59	5480	-63.85	20231013	1931	2.59	20231121	5480	-63.85	20231013	1931	2.59	20231121	N	462020	100	4 억	31781	N	N	N	N
12	20231129	141400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	-6	5	-0.30	54005581	27312	59.54	1978	1984	1970	2570	1386	1980	1977.36	0.73	473	1998	1989	1976	1967	1954	1991	1969	4	590	100	1380	1	1	4345000	86	12	0.63	5480	20231013	-63.98	1931	20231121	2.23	5480	-63.98	20231013	1931	2.23	20231121	5480	-63.98	20231013	1931	2.23	20231121	N	462020	100	4 억	31781	N	N	N	N
13	20231129	131400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-7	5	-0.35	52171735	26383	57.51	1978	1984	1970	2570	1386	1980	1977.48	0.73	473	1998	1989	1976	1967	1954	1991	1969	4	590	100	1380	1	1	4345000	86	12	0.61	5480	20231013	-64.00	1931	20231121	2.18	5480	-64.00	20231013	1931	2.18	20231121	5480	-64.00	20231013	1931	2.18	20231121	N	462020	100	4 억	31781	N	N	N	N
14	20231129	121401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	2	2	0.10	34894537	17651	38.48	1978	1984	1970	2570	1386	1980	1976.92	0.73	145	1998	1989	1976	1967	1954	1991	1969	4	590	100	1380	1	1	4345000	86	12	0.41	5480	20231013	-63.83	1931	20231121	2.64	5480	-63.83	20231013	1931	2.64	20231121	5480	-63.83	20231013	1931	2.64	20231121	N	462020	100	4 억	31781	N	N	N	N
15	20231129	111403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	2	2	0.10	26443937	13389	29.19	1978	1982	1970	2570	1386	1980	1975.05	0.73	145	1998	1989	1976	1967	1954	1991	1969	4	590	100	1380	1	1	4345000	86	12	0.31	5480	20231013	-63.83	1931	20231121	2.64	5480	-63.83	20231013	1931	2.64	20231121	5480	-63.83	20231013	1931	2.64	20231121	N	462020	100	4 억	31781	N	N	N	N
16	20231129	101400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-9	5	-0.45	22539798	11418	24.89	1978	1978	1970	2570	1386	1980	1974.06	0.73	115	1998	1989	1976	1967	1954	1991	1969	4	590	100	1380	1	1	4345000	86	12	0.26	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	N	462020	100	4 억	31781	N	N	N	N
17	20231129	091353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-3	5	-0.15	4617300	2336	5.09	1978	1978	1976	2570	1386	1980	1976.58	0.73	-6	1998	1989	1976	1967	1954	1991	1969	4	590	100	1380	1	1	4345000	86	12	0.05	5480	20231013	-63.92	1931	20231121	2.38	5480	-63.92	20231013	1931	2.38	20231121	5480	-63.92	20231013	1931	2.38	20231121	N	462020	100	4 억	31781	N	N	N	N
18	20231128	161353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-6	5	-0.30	90460109	45874	69.18	1980	1985	1963	2580	1391	1986	1971.93	0.64	3816	1997	1991	1984	1978	1971	1994	1981	4	594	100	1390	1	1	4345000	86	12	1.06	5480	20231013	-63.87	1931	20231121	2.54	5480	-63.87	20231013	1931	2.54	20231121	5480	-63.87	20231013	1931	2.54	20231121	N	462020	100	4 억	27965	N	N	N	N
19	20231128	151219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-5	5	-0.25	85377526	43304	65.30	1980	1985	1963	2580	1391	1986	1971.59	0.64	3816	1997	1991	1984	1978	1971	1994	1981	4	594	100	1390	1	1	4345000	86	12	1.00	5480	20231013	-63.85	1931	20231121	2.59	5480	-63.85	20231013	1931	2.59	20231121	5480	-63.85	20231013	1931	2.59	20231121	N	462020	100	4 억	27965	N	N	N	N
20	20231128	141343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-9	5	-0.45	80410719	40796	61.52	1980	1985	1963	2580	1391	1986	1971.04	0.64	3796	1997	1991	1984	1978	1971	1994	1981	4	594	100	1390	1	1	4345000	86	12	0.94	5480	20231013	-63.92	1931	20231121	2.38	5480	-63.92	20231013	1931	2.38	20231121	5480	-63.92	20231013	1931	2.38	20231121	N	462020	100	4 억	27965	N	N	N	N
21	20231128	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-5	5	-0.25	75346611	38235	57.66	1980	1985	1963	2580	1391	1986	1970.62	0.64	3794	1997	1991	1984	1978	1971	1994	1981	4	594	100	1390	1	1	4345000	86	12	0.88	5480	20231013	-63.85	1931	20231121	2.59	5480	-63.85	20231013	1931	2.59	20231121	5480	-63.85	20231013	1931	2.59	20231121	N	462020	100	4 억	27965	N	N	N	N
22	20231128	121352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-11	5	-0.55	72774007	36934	55.70	1980	1985	1963	2580	1391	1986	1970.38	0.64	3790	1997	1991	1984	1978	1971	1994	1981	4	594	100	1390	1	1	4345000	86	12	0.85	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	N	462020	100	4 억	27965	N	N	N	N
23	20231128	111353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-3	5	-0.15	66119205	33570	50.62	1980	1985	1963	2580	1391	1986	1969.59	0.64	3747	1997	1991	1984	1978	1971	1994	1981	4	594	100	1390	1	1	4345000	86	12	0.77	5480	20231013	-63.81	1931	20231121	2.69	5480	-63.81	20231013	1931	2.69	20231121	5480	-63.81	20231013	1931	2.69	20231121	N	462020	100	4 억	27965	N	N	N	N
24	20231128	101348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-17	5	-0.86	55847352	28356	42.76	1980	1983	1963	2580	1391	1986	1969.51	0.64	3582	1997	1991	1984	1978	1971	1994	1981	4	594	100	1390	1	1	4345000	86	12	0.65	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	N	462020	100	4 억	27965	N	N	N	N
25	20231128	091347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-4	5	-0.20	2994023	1512	2.28	1980	1983	1980	2580	1391	1986	1980.17	0.64	-35	1997	1991	1984	1978	1971	1994	1981	4	594	100	1390	1	1	4345000	86	12	0.03	5480	20231013	-63.83	1931	20231121	2.64	5480	-63.83	20231013	1931	2.64	20231121	5480	-63.83	20231013	1931	2.64	20231121	N	462020	100	4 억	27965	N	N	N	N
26	20231127	161336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	8	2	0.40	131601402	66305	182.02	1979	1990	1977	2570	1385	1978	1984.79	0.65	-444	1988	1983	1976	1971	1964	1985	1973	4	592	100	1380	1	1	4345000	86	12	1.53	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	N	462020	100	4 억	28409	N	N	N	N
27	20231127	151352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	8	2	0.40	98777429	49761	136.60	1979	1990	1977	2570	1385	1978	1985.04	0.65	295	1988	1983	1976	1971	1964	1985	1973	4	592	100	1380	1	1	4345000	86	12	1.15	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	N	462020	100	4 억	28409	N	N	N	N
28	20231127	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	10	2	0.51	74831103	37697	103.48	1979	1990	1977	2570	1385	1978	1985.07	0.65	342	1988	1983	1976	1971	1964	1985	1973	4	592	100	1380	1	1	4345000	86	12	0.87	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	N	462020	100	4 억	28409	N	N	N	N
29	20231127	131352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	8	2	0.40	58906193	29674	81.46	1979	1990	1977	2570	1385	1978	1985.11	0.65	332	1988	1983	1976	1971	1964	1985	1973	4	592	100	1380	1	1	4345000	86	12	0.68	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	N	462020	100	4 억	28409	N	N	N	N
30	20231127	121358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	8	2	0.40	43972315	22160	60.83	1979	1990	1977	2570	1385	1978	1984.31	0.65	324	1988	1983	1976	1971	1964	1985	1973	4	592	100	1380	1	1	4345000	86	12	0.51	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	N	462020	100	4 억	28409	N	N	N	N
31	20231127	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	11	2	0.56	29911127	15085	41.41	1979	1989	1977	2570	1385	1978	1982.84	0.65	284	1988	1983	1976	1971	1964	1985	1973	4	592	100	1380	1	1	4345000	86	12	0.35	5480	20231013	-63.70	1931	20231121	3.00	5480	-63.70	20231013	1931	3.00	20231121	5480	-63.70	20231013	1931	3.00	20231121	N	462020	100	4 억	28409	N	N	N	N
32	20231127	101332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	5	2	0.25	17645369	8910	24.46	1979	1984	1977	2570	1385	1978	1980.40	0.65	252	1988	1983	1976	1971	1964	1985	1973	4	592	100	1380	1	1	4345000	86	12	0.21	5480	20231013	-63.81	1931	20231121	2.69	5480	-63.81	20231013	1931	2.69	20231121	5480	-63.81	20231013	1931	2.69	20231121	N	462020	100	4 억	28409	N	N	N	N
33	20231127	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	0	3	0.00	919875	465	1.28	1979	1979	1978	2570	1385	1978	1978.23	0.65	7	1988	1983	1976	1971	1964	1985	1973	4	592	100	1380	1	1	4345000	86	12	0.01	5480	20231013	-63.91	1931	20231121	2.43	5480	-63.91	20231013	1931	2.43	20231121	5480	-63.91	20231013	1931	2.43	20231121	N	462020	100	4 억	28409	N	N	N	N
34	20231124	161328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	6	2	0.30	71880453	36376	145.02	1970	1981	1969	2560	1381	1972	1976.04	0.68	-1242	1979	1975	1968	1964	1957	1977	1966	4	588	100	1380	1	1	4345000	86	12	0.84	5480	20231013	-63.91	1931	20231121	2.43	5480	-63.91	20231013	1931	2.43	20231121	5480	-63.91	20231013	1931	2.43	20231121	N	462020	100	4 억	29651	N	N	N	N
35	20231124	151338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	3	2	0.15	67466588	34143	136.12	1970	1981	1969	2560	1381	1972	1976.00	0.68	-1250	1979	1975	1968	1964	1957	1977	1966	4	588	100	1380	1	1	4345000	86	12	0.79	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	N	462020	100	4 억	29651	N	N	N	N
36	20231124	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	3	2	0.15	61768719	31258	124.62	1970	1981	1969	2560	1381	1972	1976.09	0.68	-1212	1979	1975	1968	1964	1957	1977	1966	4	588	100	1380	1	1	4345000	86	12	0.72	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	N	462020	100	4 억	29651	N	N	N	N
37	20231124	131332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	4	2	0.20	51850663	26237	104.60	1970	1981	1969	2560	1381	1972	1976.24	0.68	396	1979	1975	1968	1964	1957	1977	1966	4	588	100	1380	1	1	4345000	86	12	0.60	5480	20231013	-63.94	1931	20231121	2.33	5480	-63.94	20231013	1931	2.33	20231121	5480	-63.94	20231013	1931	2.33	20231121	N	462020	100	4 억	29651	N	N	N	N
38	20231124	121339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	3	2	0.15	51019037	25816	102.92	1970	1981	1969	2560	1381	1972	1976.26	0.68	396	1979	1975	1968	1964	1957	1977	1966	4	588	100	1380	1	1	4345000	86	12	0.59	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	N	462020	100	4 억	29651	N	N	N	N
39	20231124	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	4	2	0.20	47441326	24005	95.70	1970	1981	1969	2560	1381	1972	1976.31	0.68	396	1979	1975	1968	1964	1957	1977	1966	4	588	100	1380	1	1	4345000	86	12	0.55	5480	20231013	-63.94	1931	20231121	2.33	5480	-63.94	20231013	1931	2.33	20231121	5480	-63.94	20231013	1931	2.33	20231121	N	462020	100	4 억	29651	N	N	N	N
40	20231124	101339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	6	2	0.30	39420653	19946	79.52	1970	1981	1969	2560	1381	1972	1976.37	0.68	391	1979	1975	1968	1964	1957	1977	1966	4	588	100	1380	1	1	4345000	86	12	0.46	5480	20231013	-63.91	1931	20231121	2.43	5480	-63.91	20231013	1931	2.43	20231121	5480	-63.91	20231013	1931	2.43	20231121	N	462020	100	4 억	29651	N	N	N	N
41	20231124	091330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	4	2	0.20	12047404	6111	24.36	1970	1976	1969	2560	1381	1972	1971.43	0.68	50	1979	1975	1968	1964	1957	1977	1966	4	588	100	1380	1	1	4345000	86	12	0.14	5480	20231013	-63.94	1931	20231121	2.33	5480	-63.94	20231013	1931	2.33	20231121	5480	-63.94	20231013	1931	2.33	20231121	N	462020	100	4 억	29651	N	N	N	N
42	20231123	161312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	3	2	0.15	49298021	25082	53.46	1966	1972	1961	2555	1379	1969	1965.47	0.71	-1068	1992	1980	1958	1946	1924	1986	1952	4	586	100	1370	1	1	4345000	86	12	0.58	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	N	462020	100	4 억	30719	N	N	N	N
43	20231123	151357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	3	2	0.15	49140261	25002	53.29	1966	1972	1961	2555	1379	1969	1965.45	0.71	-1068	1992	1980	1958	1946	1924	1986	1952	4	586	100	1370	1	1	4345000	86	12	0.58	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	N	462020	100	4 억	30719	N	N	N	N
44	20231123	141358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-5	5	-0.25	37720393	19201	40.93	1966	1970	1961	2555	1379	1969	1964.50	0.71	-1622	1992	1980	1958	1946	1924	1986	1952	4	586	100	1370	1	1	4345000	85	12	0.44	5480	20231013	-64.16	1931	20231121	1.71	5480	-64.16	20231013	1931	1.71	20231121	5480	-64.16	20231013	1931	1.71	20231121	N	462020	100	4 억	30719	N	N	N	N
45	20231123	131357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-2	5	-0.10	27964171	14236	30.34	1966	1970	1961	2555	1379	1969	1964.33	0.71	-1622	1992	1980	1958	1946	1924	1986	1952	4	586	100	1370	1	1	4345000	85	12	0.33	5480	20231013	-64.11	1931	20231121	1.86	5480	-64.11	20231013	1931	1.86	20231121	5480	-64.11	20231013	1931	1.86	20231121	N	462020	100	4 억	30719	N	N	N	N
46	20231123	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-2	5	-0.10	27602553	14052	29.95	1966	1970	1961	2555	1379	1969	1964.31	0.71	-1622	1992	1980	1958	1946	1924	1986	1952	4	586	100	1370	1	1	4345000	85	12	0.32	5480	20231013	-64.11	1931	20231121	1.86	5480	-64.11	20231013	1931	1.86	20231121	5480	-64.11	20231013	1931	1.86	20231121	N	462020	100	4 억	30719	N	N	N	N
47	20231123	111408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-6	5	-0.30	24772571	12612	26.88	1966	1970	1961	2555	1379	1969	1964.21	0.71	-1626	1992	1980	1958	1946	1924	1986	1952	4	586	100	1370	1	1	4345000	85	12	0.29	5480	20231013	-64.18	1931	20231121	1.66	5480	-64.18	20231013	1931	1.66	20231121	5480	-64.18	20231013	1931	1.66	20231121	N	462020	100	4 억	30719	N	N	N	N
48	20231123	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	0	3	0.00	18678640	9507	20.26	1966	1970	1961	2555	1379	1969	1964.72	0.71	-1626	1992	1980	1958	1946	1924	1986	1952	4	586	100	1370	1	1	4345000	86	12	0.22	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	N	462020	100	4 억	30719	N	N	N	N
49	20231123	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-4	5	-0.20	1183254	602	1.28	1966	1966	1965	2555	1379	1969	1965.54	0.71	-121	1992	1980	1958	1946	1924	1986	1952	4	586	100	1370	1	1	4345000	85	12	0.01	5480	20231013	-64.14	1931	20231121	1.76	5480	-64.14	20231013	1931	1.76	20231121	5480	-64.14	20231013	1931	1.76	20231121	N	462020	100	4 억	30719	N	N	N	N
50	20231122	161242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	22	2	1.13	91705673	46912	107.54	1944	1970	1936	2530	1363	1947	1954.84	0.71	55	1959	1953	1942	1936	1925	1956	1939	4	583	100	1360	1	1	4345000	86	12	1.08	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	N	462020	100	4 억	30664	N	N	N	N
51	20231122	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	22	2	1.13	91201414	46656	106.95	1944	1970	1936	2530	1363	1947	1954.76	0.71	50	1959	1953	1942	1936	1925	1956	1939	4	583	100	1360	1	1	4345000	86	12	1.07	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	N	462020	100	4 억	30664	N	N	N	N
52	20231122	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	3	2	0.15	40369727	20757	47.58	1944	1950	1936	2530	1363	1947	1944.87	0.71	31	1959	1953	1942	1936	1925	1956	1939	4	583	100	1360	1	1	4345000	85	12	0.48	5480	20231013	-64.42	1931	20231121	0.98	5480	-64.42	20231013	1931	0.98	20231121	5480	-64.42	20231013	1931	0.98	20231121	N	462020	100	4 억	30664	N	N	N	N
53	20231122	131406	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-6	5	-0.31	28441151	14638	33.55	1944	1950	1936	2530	1363	1947	1942.97	0.71	31	1959	1953	1942	1936	1925	1956	1939	4	583	100	1360	1	1	4345000	84	12	0.34	5480	20231013	-64.58	1931	20231121	0.52	5480	-64.58	20231013	1931	0.52	20231121	5480	-64.58	20231013	1931	0.52	20231121	N	462020	100	4 억	30664	N	N	N	N
54	20231122	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	2	2	0.10	27290188	14045	32.20	1944	1950	1936	2530	1363	1947	1943.05	0.71	31	1959	1953	1942	1936	1925	1956	1939	4	583	100	1360	1	1	4345000	85	12	0.32	5480	20231013	-64.43	1931	20231121	0.93	5480	-64.43	20231013	1931	0.93	20231121	5480	-64.43	20231013	1931	0.93	20231121	N	462020	100	4 억	30664	N	N	N	N
55	20231122	111450	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	1	2	0.05	18816724	9694	22.22	1944	1948	1936	2530	1363	1947	1941.07	0.71	38	1959	1953	1942	1936	1925	1956	1939	4	583	100	1360	1	1	4345000	85	12	0.22	5480	20231013	-64.45	1931	20231121	0.88	5480	-64.45	20231013	1931	0.88	20231121	5480	-64.45	20231013	1931	0.88	20231121	N	462020	100	4 억	30664	N	N	N	N
56	20231122	101407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	1	2	0.05	13816134	7121	16.32	1944	1948	1936	2530	1363	1947	1940.20	0.71	0	1959	1953	1942	1936	1925	1956	1939	4	583	100	1360	1	1	4345000	85	12	0.16	5480	20231013	-64.45	1931	20231121	0.88	5480	-64.45	20231013	1931	0.88	20231121	5480	-64.45	20231013	1931	0.88	20231121	N	462020	100	4 억	30664	N	N	N	N
57	20231122	091313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-4	5	-0.21	1166160	600	1.38	1944	1944	1943	2530	1363	1947	1943.60	0.71	0	1959	1953	1942	1936	1925	1956	1939	4	583	100	1360	1	1	4345000	84	12	0.01	5480	20231013	-64.54	1931	20231121	0.62	5480	-64.54	20231013	1931	0.62	20231121	5480	-64.54	20231013	1931	0.62	20231121	N	462020	100	4 억	30664	N	N	N	N
58	20231121	161300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1947	7	2	0.36	84381796	43624	114.32	1935	1948	1931	2520	1358	1940	1934.30	0.67	545	1945	1942	1938	1935	1931	1943	1936	4	580	100	1350	1	1	4345000	85	12	1.00	5480	20231013	-64.47	1931	20231121	0.83	5480	-64.47	20231013	1931	0.83	20231121	5480	-64.47	20231013	1931	0.83	20231121	N	462020	100	4 억	29093	N	N	N	N
59	20231121	151306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1936	-4	5	-0.21	82192348	42496	111.36	1935	1948	1931	2520	1358	1940	1934.12	0.67	545	1945	1942	1938	1935	1931	1943	1936	4	580	100	1350	1	1	4345000	84	12	0.98	5480	20231013	-64.67	1931	20231121	0.26	5480	-64.67	20231013	1931	0.26	20231121	5480	-64.67	20231013	1931	0.26	20231121	N	462020	100	4 억	29093	N	N	N	N
60	20231121	141246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-1	5	-0.05	68152545	35244	92.36	1935	1948	1931	2520	1358	1940	1933.73	0.67	620	1945	1942	1938	1935	1931	1943	1936	4	580	100	1350	1	1	4345000	84	12	0.81	5480	20231013	-64.62	1931	20231121	0.41	5480	-64.62	20231013	1931	0.41	20231121	5480	-64.62	20231013	1931	0.41	20231121	N	462020	100	4 억	29093	N	N	N	N
61	20231121	131233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1937	-3	5	-0.15	52254218	27027	70.83	1935	1948	1931	2520	1358	1940	1933.41	0.67	620	1945	1942	1938	1935	1931	1943	1936	4	580	100	1350	1	1	4345000	84	12	0.62	5480	20231013	-64.65	1931	20231121	0.31	5480	-64.65	20231013	1931	0.31	20231121	5480	-64.65	20231013	1931	0.31	20231121	N	462020	100	4 억	29093	N	N	N	N
62	20231121	121238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1936	-4	5	-0.21	47938733	24799	64.99	1935	1948	1931	2520	1358	1940	1933.09	0.67	620	1945	1942	1938	1935	1931	1943	1936	4	580	100	1350	1	1	4345000	84	12	0.57	5480	20231013	-64.67	1931	20231121	0.26	5480	-64.67	20231013	1931	0.26	20231121	5480	-64.67	20231013	1931	0.26	20231121	N	462020	100	4 억	29093	N	N	N	N
63	20231121	111230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1935	-5	5	-0.26	46953814	24290	63.65	1935	1948	1931	2520	1358	1940	1933.05	0.67	620	1945	1942	1938	1935	1931	1943	1936	4	580	100	1350	1	1	4345000	84	12	0.56	5480	20231013	-64.69	1931	20231121	0.21	5480	-64.69	20231013	1931	0.21	20231121	5480	-64.69	20231013	1931	0.21	20231121	N	462020	100	4 억	29093	N	N	N	N
64	20231121	101158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-1	5	-0.05	44130633	22831	59.83	1935	1948	1931	2520	1358	1940	1932.93	0.67	620	1945	1942	1938	1935	1931	1943	1936	4	580	100	1350	1	1	4345000	84	12	0.53	5480	20231013	-64.62	1931	20231121	0.41	5480	-64.62	20231013	1931	0.41	20231121	5480	-64.62	20231013	1931	0.41	20231121	N	462020	100	4 억	29093	N	N	N	N
65	20231121	091217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	8	2	0.41	18504387	9571	25.08	1935	1948	1932	2520	1358	1940	1933.38	0.67	-96	1945	1942	1938	1935	1931	1943	1936	4	580	100	1350	1	1	4345000	85	12	0.22	5480	20231013	-64.45	1932	20231121	0.83	5480	-64.45	20231013	1932	0.83	20231121	5480	-64.45	20231013	1932	0.83	20231121	N	462020	100	4 억	29093	N	N	N	N
66	20231120	161222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	0	3	0.00	73848238	38131	137.20	1940	1941	1934	2520	1358	1940	1936.70	0.71	-1917	1955	1947	1943	1935	1931	1951	1939	4	580	100	1350	1	1	4345000	84	12	0.88	5480	20231013	-64.60	1934	20231120	0.31	5480	-64.60	20231013	1934	0.31	20231120	5480	-64.60	20231013	1934	0.31	20231120	N	462020	100	4 억	31010	N	N	N	N
67	20231120	151236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	0	3	0.00	73615438	38011	136.77	1940	1941	1934	2520	1358	1940	1936.69	0.71	-1917	1955	1947	1943	1935	1931	1951	1939	4	580	100	1350	1	1	4345000	84	12	0.87	5480	20231013	-64.60	1934	20231120	0.31	5480	-64.60	20231013	1934	0.31	20231120	5480	-64.60	20231013	1934	0.31	20231120	N	462020	100	4 억	31010	N	N	N	N
68	20231120	141235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1935	-5	5	-0.26	68913183	35584	128.04	1940	1941	1934	2520	1358	1940	1936.63	0.71	-1842	1955	1947	1943	1935	1931	1951	1939	4	580	100	1350	1	1	4345000	84	12	0.82	5480	20231013	-64.69	1934	20231120	0.05	5480	-64.69	20231013	1934	0.05	20231120	5480	-64.69	20231013	1934	0.05	20231120	N	462020	100	4 억	31010	N	N	N	N
69	20231120	131224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1936	-4	5	-0.21	61340518	31671	113.96	1940	1941	1934	2520	1358	1940	1936.80	0.71	-1842	1955	1947	1943	1935	1931	1951	1939	4	580	100	1350	1	1	4345000	84	12	0.73	5480	20231013	-64.67	1934	20231120	0.10	5480	-64.67	20231013	1934	0.10	20231120	5480	-64.67	20231013	1934	0.10	20231120	N	462020	100	4 억	31010	N	N	N	N
70	20231120	121231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	0	3	0.00	42829496	22109	79.55	1940	1941	1934	2520	1358	1940	1937.20	0.71	-1842	1955	1947	1943	1935	1931	1951	1939	4	580	100	1350	1	1	4345000	84	12	0.51	5480	20231013	-64.60	1934	20231120	0.31	5480	-64.60	20231013	1934	0.31	20231120	5480	-64.60	20231013	1934	0.31	20231120	N	462020	100	4 억	31010	N	N	N	N
71	20231120	111223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-1	5	-0.05	38038995	19640	70.67	1940	1940	1934	2520	1358	1940	1936.81	0.71	-1842	1955	1947	1943	1935	1931	1951	1939	4	580	100	1350	1	1	4345000	84	12	0.45	5480	20231013	-64.62	1934	20231120	0.26	5480	-64.62	20231013	1934	0.26	20231120	5480	-64.62	20231013	1934	0.26	20231120	N	462020	100	4 억	31010	N	N	N	N
72	20231120	101221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1934	-6	5	-0.31	31321080	16173	58.19	1940	1940	1934	2520	1358	1940	1936.63	0.71	-1632	1955	1947	1943	1935	1931	1951	1939	4	580	100	1350	1	1	4345000	84	12	0.37	5480	20231013	-64.71	1934	20231120	0.00	5480	-64.71	20231013	1934	0.00	20231120	5480	-64.71	20231013	1934	0.00	20231120	N	462020	100	4 억	31010	N	N	N	N
73	20231120	091234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	4217424	2176	7.83	1940	1940	1938	2520	1358	1940	1938.15	0.71	-515	1955	1947	1943	1935	1931	1951	1939	4	580	100	1350	1	1	4345000	84	12	0.05	5480	20231013	-64.62	1935	20231114	0.21	5480	-64.62	20231013	1935	0.21	20231114	5480	-64.62	20231013	1935	0.21	20231114	N	462020	100	4 억	31010	N	N	N	N
74	20231117	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-2	5	-0.10	53915400	27778	138.83	1939	1951	1939	2520	1360	1942	1940.94	0.71	189	1958	1950	1945	1937	1932	1947	1934	4	578	100	1350	1	1	4345000	84	12	0.64	5480	20231013	-64.60	1935	20231114	0.26	5480	-64.60	20231013	1935	0.26	20231114	5480	-64.60	20231013	1935	0.26	20231114	N	462020	100	4 억	30821	N	N	N	N
75	20231117	151309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	6	2	0.31	36256435	18683	93.37	1939	1951	1939	2520	1360	1942	1940.61	0.71	189	1958	1950	1945	1937	1932	1947	1934	4	578	100	1350	1	1	4345000	85	12	0.43	5480	20231013	-64.45	1935	20231114	0.67	5480	-64.45	20231013	1935	0.67	20231114	5480	-64.45	20231013	1935	0.67	20231114	N	462020	100	4 억	30821	N	N	N	N
76	20231117	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-1	5	-0.05	34123441	17587	87.90	1939	1951	1939	2520	1360	1942	1940.27	0.71	187	1958	1950	1945	1937	1932	1947	1934	4	578	100	1350	1	1	4345000	84	12	0.40	5480	20231013	-64.58	1935	20231114	0.31	5480	-64.58	20231013	1935	0.31	20231114	5480	-64.58	20231013	1935	0.31	20231114	N	462020	100	4 억	30821	N	N	N	N
77	20231117	131300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	4	2	0.21	30904062	15928	79.60	1939	1951	1939	2520	1360	1942	1940.23	0.71	187	1958	1950	1945	1937	1932	1947	1934	4	578	100	1350	1	1	4345000	85	12	0.37	5480	20231013	-64.49	1935	20231114	0.57	5480	-64.49	20231013	1935	0.57	20231114	5480	-64.49	20231013	1935	0.57	20231114	N	462020	100	4 억	30821	N	N	N	N
78	20231117	121302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	0	3	0.00	28967528	14931	74.62	1939	1951	1939	2520	1360	1942	1940.09	0.71	187	1958	1950	1945	1937	1932	1947	1934	4	578	100	1350	1	1	4345000	84	12	0.34	5480	20231013	-64.56	1935	20231114	0.36	5480	-64.56	20231013	1935	0.36	20231114	5480	-64.56	20231013	1935	0.36	20231114	N	462020	100	4 억	30821	N	N	N	N
79	20231117	111309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-2	5	-0.10	28851101	14871	74.32	1939	1951	1939	2520	1360	1942	1940.09	0.71	173	1958	1950	1945	1937	1932	1947	1934	4	578	100	1350	1	1	4345000	84	12	0.34	5480	20231013	-64.60	1935	20231114	0.26	5480	-64.60	20231013	1935	0.26	20231114	5480	-64.60	20231013	1935	0.26	20231114	N	462020	100	4 억	30821	N	N	N	N
80	20231117	101305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-2	5	-0.10	11784160	6072	30.35	1939	1951	1939	2520	1360	1942	1940.74	0.71	173	1958	1950	1945	1937	1932	1947	1934	4	578	100	1350	1	1	4345000	84	12	0.14	5480	20231013	-64.60	1935	20231114	0.26	5480	-64.60	20231013	1935	0.26	20231114	5480	-64.60	20231013	1935	0.26	20231114	N	462020	100	4 억	30821	N	N	N	N
81	20231117	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-1	5	-0.05	3731333	1923	9.61	1939	1942	1939	2520	1360	1942	1940.37	0.71	-389	1958	1950	1945	1937	1932	1947	1934	4	578	100	1350	1	1	4345000	84	12	0.04	5480	20231013	-64.58	1935	20231114	0.31	5480	-64.58	20231013	1935	0.31	20231114	5480	-64.58	20231013	1935	0.31	20231114	N	462020	100	4 억	30821	N	N	N	N
82	20231116	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	34928165	17982	39.96	1944	1953	1940	2525	1362	1945	1942.40	0.69	-14	1966	1955	1945	1934	1924	1961	1940	4	580	100	1360	1	1	4345000	85	12	0.41	5480	20231013	-64.51	1935	20231114	0.52	5480	-64.51	20231013	1935	0.52	20231114	5480	-64.51	20231013	1935	0.52	20231114	N	462020	100	4 억	30194	N	N	N	N
83	20231116	151254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	33622300	17310	38.47	1944	1953	1940	2525	1362	1945	1942.36	0.69	-14	1966	1955	1945	1934	1924	1961	1940	4	580	100	1360	1	1	4345000	85	12	0.40	5480	20231013	-64.51	1935	20231114	0.52	5480	-64.51	20231013	1935	0.52	20231114	5480	-64.51	20231013	1935	0.52	20231114	N	462020	100	4 억	30194	N	N	N	N
84	20231116	141231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-4	5	-0.21	32841010	16908	37.58	1944	1953	1940	2525	1362	1945	1942.34	0.69	0	1966	1955	1945	1934	1924	1961	1940	4	580	100	1360	1	1	4345000	84	12	0.39	5480	20231013	-64.58	1935	20231114	0.31	5480	-64.58	20231013	1935	0.31	20231114	5480	-64.58	20231013	1935	0.31	20231114	N	462020	100	4 억	30194	N	N	N	N
85	20231116	131254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-3	5	-0.15	25575620	13166	29.26	1944	1953	1940	2525	1362	1945	1942.55	0.69	0	1966	1955	1945	1934	1924	1961	1940	4	580	100	1360	1	1	4345000	84	12	0.30	5480	20231013	-64.56	1935	20231114	0.36	5480	-64.56	20231013	1935	0.36	20231114	5480	-64.56	20231013	1935	0.36	20231114	N	462020	100	4 억	30194	N	N	N	N
86	20231116	121255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	7	2	0.36	16419849	8456	18.79	1944	1953	1940	2525	1362	1945	1941.80	0.69	0	1966	1955	1945	1934	1924	1961	1940	4	580	100	1360	1	1	4345000	85	12	0.19	5480	20231013	-64.38	1935	20231114	0.88	5480	-64.38	20231013	1935	0.88	20231114	5480	-64.38	20231013	1935	0.88	20231114	N	462020	100	4 억	30194	N	N	N	N
87	20231116	111255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	5	2	0.26	15091444	7772	17.27	1944	1953	1940	2525	1362	1945	1941.77	0.69	0	1966	1955	1945	1934	1924	1961	1940	4	580	100	1360	1	1	4345000	85	12	0.18	5480	20231013	-64.42	1935	20231114	0.78	5480	-64.42	20231013	1935	0.78	20231114	5480	-64.42	20231013	1935	0.78	20231114	N	462020	100	4 억	30194	N	N	N	N
88	20231116	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-3	5	-0.15	2797482	1440	3.20	1944	1945	1942	2525	1362	1945	1942.70	0.69	0	1966	1955	1945	1934	1924	1961	1940	4	580	100	1360	1	1	4345000	84	12	0.03	5480	20231013	-64.56	1935	20231114	0.36	5480	-64.56	20231013	1935	0.36	20231114	5480	-64.56	20231013	1935	0.36	20231114	N	462020	100	4 억	30194	N	N	N	N
89	20231116	091301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	0	0	0.00	0	0	0	2525	1362	1945	0.00	0.69	0	1966	1955	1945	1934	1924	1961	1940	4	580	100	1360	1	1	4345000	85	12	0.00	5480	20231013	-64.51	1935	20231114	0.52	5480	-64.51	20231013	1935	0.52	20231114	5480	-64.51	20231013	1935	0.52	20231114	N	462020	100	4 억	30194	N	N	N	N
90	20231115	161123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	5	2	0.26	83499146	42968	83.72	1938	1956	1935	2520	1358	1940	1943.29	0.67	870	1956	1947	1941	1932	1926	1945	1930	4	580	100	1350	1	1	4345000	85	12	0.99	5480	20231013	-64.51	1935	20231115	0.52	5480	-64.51	20231013	1935	0.52	20231115	5480	-64.51	20231013	1935	0.52	20231115	N	462020	100	4 억	29324	N	N	N	N
91	20231115	151319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	6	2	0.31	77470212	39869	77.68	1938	1956	1935	2520	1358	1940	1943.12	0.67	870	1956	1947	1941	1932	1926	1945	1930	4	580	100	1350	1	1	4345000	85	12	0.92	5480	20231013	-64.49	1935	20231115	0.57	5480	-64.49	20231013	1935	0.57	20231115	5480	-64.49	20231013	1935	0.57	20231115	N	462020	100	4 억	29324	N	N	N	N
92	20231115	141315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	4	2	0.21	75367711	38788	75.58	1938	1956	1935	2520	1358	1940	1943.07	0.67	870	1956	1947	1941	1932	1926	1945	1930	4	580	100	1350	1	1	4345000	84	12	0.89	5480	20231013	-64.53	1935	20231115	0.47	5480	-64.53	20231013	1935	0.47	20231115	5480	-64.53	20231013	1935	0.47	20231115	N	462020	100	4 억	29324	N	N	N	N
93	20231115	131316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	5	2	0.26	66304449	34126	66.49	1938	1956	1935	2520	1358	1940	1942.93	0.67	870	1956	1947	1941	1932	1926	1945	1930	4	580	100	1350	1	1	4345000	85	12	0.79	5480	20231013	-64.51	1935	20231115	0.52	5480	-64.51	20231013	1935	0.52	20231115	5480	-64.51	20231013	1935	0.52	20231115	N	462020	100	4 억	29324	N	N	N	N
94	20231115	121316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	5	2	0.26	56810647	29245	56.98	1938	1956	1935	2520	1358	1940	1942.58	0.67	870	1956	1947	1941	1932	1926	1945	1930	4	580	100	1350	1	1	4345000	85	12	0.67	5480	20231013	-64.51	1935	20231115	0.52	5480	-64.51	20231013	1935	0.52	20231115	5480	-64.51	20231013	1935	0.52	20231115	N	462020	100	4 억	29324	N	N	N	N
95	20231115	111332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1955	15	2	0.77	49423515	25450	49.59	1938	1956	1935	2520	1358	1940	1941.98	0.67	870	1956	1947	1941	1932	1926	1945	1930	4	580	100	1350	1	1	4345000	85	12	0.59	5480	20231013	-64.32	1935	20231115	1.03	5480	-64.32	20231013	1935	1.03	20231115	5480	-64.32	20231013	1935	1.03	20231115	N	462020	100	4 억	29324	N	N	N	N
96	20231115	101322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	4	2	0.21	44285937	22812	44.45	1938	1949	1935	2520	1358	1940	1941.34	0.67	870	1956	1947	1941	1932	1926	1945	1930	4	580	100	1350	1	1	4345000	84	12	0.53	5480	20231013	-64.53	1935	20231115	0.47	5480	-64.53	20231013	1935	0.47	20231115	5480	-64.53	20231013	1935	0.47	20231115	N	462020	100	4 억	29324	N	N	N	N
97	20231115	091311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-1	5	-0.05	8094895	4181	8.15	1938	1939	1935	2520	1358	1940	1936.11	0.67	0	1956	1947	1941	1932	1926	1945	1930	4	580	100	1350	1	1	4345000	84	12	0.10	5480	20231013	-64.62	1935	20231115	0.21	5480	-64.62	20231013	1935	0.21	20231115	5480	-64.62	20231013	1935	0.21	20231115	N	462020	100	4 억	29324	N	N	N	N
98	20231114	161247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	-1	5	-0.05	97812838	50504	106.59	1941	1950	1935	2520	1359	1941	1936.73	0.60	3219	1963	1951	1946	1934	1929	1949	1932	4	579	100	1350	1	1	4345000	84	12	1.16	5480	20231013	-64.60	1935	20231114	0.26	5480	-64.60	20231013	1935	0.26	20231114	5480	-64.60	20231013	1935	0.26	20231114	N	462020	100	4 억	26105	N	N	N	N
99	20231114	151255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	0	3	0.00	97265608	50222	105.99	1941	1950	1935	2520	1359	1941	1936.71	0.60	3219	1963	1951	1946	1934	1929	1949	1932	4	579	100	1350	1	1	4345000	84	12	1.16	5480	20231013	-64.58	1935	20231114	0.31	5480	-64.58	20231013	1935	0.31	20231114	5480	-64.58	20231013	1935	0.31	20231114	N	462020	100	4 억	26105	N	N	N	N
100	20231114	141252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1938	-3	5	-0.15	93949810	48512	102.38	1941	1950	1935	2520	1359	1941	1936.63	0.60	3219	1963	1951	1946	1934	1929	1949	1932	4	579	100	1350	1	1	4345000	84	12	1.12	5480	20231013	-64.64	1935	20231114	0.16	5480	-64.64	20231013	1935	0.16	20231114	5480	-64.64	20231013	1935	0.16	20231114	N	462020	100	4 억	26105	N	N	N	N
101	20231114	131254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	0	3	0.00	86662777	44753	94.45	1941	1950	1935	2520	1359	1941	1936.47	0.60	3219	1963	1951	1946	1934	1929	1949	1932	4	579	100	1350	1	1	4345000	84	12	1.03	5480	20231013	-64.58	1935	20231114	0.31	5480	-64.58	20231013	1935	0.31	20231114	5480	-64.58	20231013	1935	0.31	20231114	N	462020	100	4 억	26105	N	N	N	N
102	20231114	121257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-2	5	-0.10	86241580	44536	93.99	1941	1950	1935	2520	1359	1941	1936.45	0.60	3219	1963	1951	1946	1934	1929	1949	1932	4	579	100	1350	1	1	4345000	84	12	1.02	5480	20231013	-64.62	1935	20231114	0.21	5480	-64.62	20231013	1935	0.21	20231114	5480	-64.62	20231013	1935	0.21	20231114	N	462020	100	4 억	26105	N	N	N	N
103	20231114	111307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1936	-5	5	-0.26	83325430	43032	90.82	1941	1950	1935	2520	1359	1941	1936.36	0.60	3219	1963	1951	1946	1934	1929	1949	1932	4	579	100	1350	1	1	4345000	84	12	0.99	5480	20231013	-64.67	1935	20231114	0.05	5480	-64.67	20231013	1935	0.05	20231114	5480	-64.67	20231013	1935	0.05	20231114	N	462020	100	4 억	26105	N	N	N	N
104	20231114	101253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1942	1	2	0.05	77635264	40094	84.62	1941	1950	1935	2520	1359	1941	1936.33	0.60	3219	1963	1951	1946	1934	1929	1949	1932	4	579	100	1350	1	1	4345000	84	12	0.92	5480	20231013	-64.56	1935	20231114	0.36	5480	-64.56	20231013	1935	0.36	20231114	5480	-64.56	20231013	1935	0.36	20231114	N	462020	100	4 억	26105	N	N	N	N
105	20231114	091239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	9	2	0.46	2220934	1145	2.42	1941	1950	1938	2520	1359	1941	1939.68	0.60	-7	1963	1951	1946	1934	1929	1949	1932	4	579	100	1350	1	1	4345000	85	12	0.03	5480	20231013	-64.42	1938	20231114	0.62	5480	-64.42	20231013	1938	0.62	20231114	5480	-64.42	20231013	1938	0.62	20231114	N	462020	100	4 억	26105	N	N	N	N
106	20231113	161232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-8	5	-0.41	91108475	46880	67.82	1958	1958	1941	2530	1365	1949	1943.44	0.60	83	1967	1958	1951	1942	1935	1954	1938	4	581	100	1360	1	1	4345000	84	12	1.08	5480	20231013	-64.58	1941	20231113	0.00	5480	-64.58	20231013	1941	0.00	20231113	5480	-64.58	20231013	1941	0.00	20231113	N	462020	100	4 억	26122	N	N	N	N
107	20231113	151224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	-6	5	-0.31	73965308	38048	55.04	1958	1958	1941	2530	1365	1949	1944.00	0.60	83	1967	1958	1951	1942	1935	1954	1938	4	581	100	1360	1	1	4345000	84	12	0.88	5480	20231013	-64.54	1941	20231113	0.10	5480	-64.54	20231013	1941	0.10	20231113	5480	-64.54	20231013	1941	0.10	20231113	N	462020	100	4 억	26122	N	N	N	N
108	20231113	141225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-5	5	-0.26	64187926	33015	47.76	1958	1958	1941	2530	1365	1949	1944.20	0.60	83	1967	1958	1951	1942	1935	1954	1938	4	581	100	1360	1	1	4345000	84	12	0.76	5480	20231013	-64.53	1941	20231113	0.15	5480	-64.53	20231013	1941	0.15	20231113	5480	-64.53	20231013	1941	0.15	20231113	N	462020	100	4 억	26122	N	N	N	N
109	20231113	131223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	-6	5	-0.31	56755972	29191	42.23	1958	1958	1941	2530	1365	1949	1944.30	0.60	83	1967	1958	1951	1942	1935	1954	1938	4	581	100	1360	1	1	4345000	84	12	0.67	5480	20231013	-64.54	1941	20231113	0.10	5480	-64.54	20231013	1941	0.10	20231113	5480	-64.54	20231013	1941	0.10	20231113	N	462020	100	4 억	26122	N	N	N	N
110	20231113	121229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-8	5	-0.41	49339649	25372	36.70	1958	1958	1941	2530	1365	1949	1944.65	0.60	83	1967	1958	1951	1942	1935	1954	1938	4	581	100	1360	1	1	4345000	84	12	0.58	5480	20231013	-64.58	1941	20231113	0.00	5480	-64.58	20231013	1941	0.00	20231113	5480	-64.58	20231013	1941	0.00	20231113	N	462020	100	4 억	26122	N	N	N	N
111	20231113	111221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-1	5	-0.05	21033299	10815	15.65	1958	1958	1941	2530	1365	1949	1944.83	0.60	83	1967	1958	1951	1942	1935	1954	1938	4	581	100	1360	1	1	4345000	85	12	0.25	5480	20231013	-64.45	1941	20231113	0.36	5480	-64.45	20231013	1941	0.36	20231113	5480	-64.45	20231013	1941	0.36	20231113	N	462020	100	4 억	26122	N	N	N	N
112	20231113	101220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1942	-7	5	-0.36	9106087	4682	6.77	1958	1958	1942	2530	1365	1949	1944.91	0.60	83	1967	1958	1951	1942	1935	1954	1938	4	581	100	1360	1	1	4345000	84	12	0.11	5480	20231013	-64.56	1942	20231113	0.00	5480	-64.56	20231013	1942	0.00	20231113	5480	-64.56	20231013	1942	0.00	20231113	N	462020	100	4 억	26122	N	N	N	N
113	20231113	091229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	9	2	0.46	276078	141	0.20	1958	1958	1958	2530	1365	1949	1958.00	0.60	-17	1967	1958	1951	1942	1935	1954	1938	4	581	100	1360	1	1	4345000	85	12	0.00	5480	20231013	-64.27	1944	20231110	0.72	5480	-64.27	20231013	1944	0.72	20231110	5480	-64.27	20231013	1944	0.72	20231110	N	462020	100	4 억	26122	N	N	N	N
114	20231110	161241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1949	-4	5	-0.20	133362894	68477	142.67	1950	1960	1944	2535	1368	1953	1947.55	0.63	-1854	1971	1962	1957	1948	1943	1959	1945	4	582	100	1360	1	1	4345000	85	12	1.58	5480	20231013	-64.43	1944	20231110	0.26	5480	-64.43	20231013	1944	0.26	20231110	5480	-64.43	20231013	1944	0.26	20231110	N	462020	100	4 억	27549	N	N	N	N
115	20231110	151250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	-8	5	-0.41	126272418	64837	135.09	1950	1960	1944	2535	1368	1953	1947.54	0.63	-1632	1971	1962	1957	1948	1943	1959	1945	4	582	100	1360	1	1	4345000	85	12	1.49	5480	20231013	-64.51	1944	20231110	0.05	5480	-64.51	20231013	1944	0.05	20231110	5480	-64.51	20231013	1944	0.05	20231110	N	462020	100	4 억	27549	N	N	N	N
116	20231110	141232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-9	5	-0.46	118173683	60673	126.41	1950	1960	1944	2535	1368	1953	1947.71	0.63	-1632	1971	1962	1957	1948	1943	1959	1945	4	582	100	1360	1	1	4345000	84	12	1.40	5480	20231013	-64.53	1944	20231110	0.00	5480	-64.53	20231013	1944	0.00	20231110	5480	-64.53	20231013	1944	0.00	20231110	N	462020	100	4 억	27549	N	N	N	N
117	20231110	131234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	-7	5	-0.36	103803405	53282	111.01	1950	1960	1944	2535	1368	1953	1948.19	0.63	-1671	1971	1962	1957	1948	1943	1959	1945	4	582	100	1360	1	1	4345000	85	12	1.23	5480	20231013	-64.49	1944	20231110	0.10	5480	-64.49	20231013	1944	0.10	20231110	5480	-64.49	20231013	1944	0.10	20231110	N	462020	100	4 억	27549	N	N	N	N
118	20231110	121242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-3	5	-0.15	92944527	47705	99.39	1950	1960	1944	2535	1368	1953	1948.32	0.63	-1260	1971	1962	1957	1948	1943	1959	1945	4	582	100	1360	1	1	4345000	85	12	1.10	5480	20231013	-64.42	1944	20231110	0.31	5480	-64.42	20231013	1944	0.31	20231110	5480	-64.42	20231013	1944	0.31	20231110	N	462020	100	4 억	27549	N	N	N	N
119	20231110	111219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1952	-1	5	-0.05	83179420	42698	88.96	1950	1960	1944	2535	1368	1953	1948.09	0.63	-1263	1971	1962	1957	1948	1943	1959	1945	4	582	100	1360	1	1	4345000	85	12	0.98	5480	20231013	-64.38	1944	20231110	0.41	5480	-64.38	20231013	1944	0.41	20231110	5480	-64.38	20231013	1944	0.41	20231110	N	462020	100	4 억	27549	N	N	N	N
120	20231110	101233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-2	5	-0.10	64152511	32937	68.62	1950	1951	1944	2535	1368	1953	1947.73	0.63	-1473	1971	1962	1957	1948	1943	1959	1945	4	582	100	1360	1	1	4345000	85	12	0.76	5480	20231013	-64.40	1944	20231110	0.36	5480	-64.40	20231013	1944	0.36	20231110	5480	-64.40	20231013	1944	0.36	20231110	N	462020	100	4 억	27549	N	N	N	N
121	20231110	091211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1949	-4	5	-0.20	20511558	10519	21.92	1950	1951	1949	2535	1368	1953	1949.95	0.63	642	1971	1962	1957	1948	1943	1959	1945	4	582	100	1360	1	1	4345000	85	12	0.24	5480	20231013	-64.43	1949	20231110	0.00	5480	-64.43	20231013	1949	0.00	20231110	5480	-64.43	20231013	1949	0.00	20231110	N	462020	100	4 억	27549	N	N	N	N
122	20231109	161203	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-6	5	-0.31	92377732	47285	122.81	1954	1966	1952	2545	1372	1959	1953.64	0.67	-1347	1975	1966	1960	1951	1945	1964	1949	4	586	100	1370	1	1	4345000	85	12	1.09	5480	20231013	-64.36	1951	20231101	0.10	5480	-64.36	20231013	1951	0.10	20231101	5480	-64.36	20231013	1951	0.10	20231101	N	462020	100	4 억	28896	N	N	N	N
123	20231109	151203	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-5	5	-0.26	90114203	46126	119.80	1954	1966	1952	2545	1372	1959	1953.65	0.67	-1347	1975	1966	1960	1951	1945	1964	1949	4	586	100	1370	1	1	4345000	85	12	1.06	5480	20231013	-64.34	1951	20231101	0.15	5480	-64.34	20231013	1951	0.15	20231101	5480	-64.34	20231013	1951	0.15	20231101	N	462020	100	4 억	28896	N	N	N	N
124	20231109	141159	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	1	2	0.05	57612127	29486	76.58	1954	1966	1952	2545	1372	1959	1953.88	0.67	-117	1975	1966	1960	1951	1945	1964	1949	4	586	100	1370	1	1	4345000	85	12	0.68	5480	20231013	-64.23	1951	20231101	0.46	5480	-64.23	20231013	1951	0.46	20231101	5480	-64.23	20231013	1951	0.46	20231101	N	462020	100	4 억	28896	N	N	N	N
125	20231109	131202	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-7	5	-0.36	51313776	26264	68.21	1954	1966	1952	2545	1372	1959	1953.77	0.67	-117	1975	1966	1960	1951	1945	1964	1949	4	586	100	1370	1	1	4345000	85	12	0.60	5480	20231013	-64.38	1951	20231101	0.05	5480	-64.38	20231013	1951	0.05	20231101	5480	-64.38	20231013	1951	0.05	20231101	N	462020	100	4 억	28896	N	N	N	N
126	20231109	121207	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-6	5	-0.31	46597302	23849	61.94	1954	1966	1952	2545	1372	1959	1953.85	0.67	-117	1975	1966	1960	1951	1945	1964	1949	4	586	100	1370	1	1	4345000	85	12	0.55	5480	20231013	-64.36	1951	20231101	0.10	5480	-64.36	20231013	1951	0.10	20231101	5480	-64.36	20231013	1951	0.10	20231101	N	462020	100	4 억	28896	N	N	N	N
127	20231109	111203	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-7	5	-0.36	40102337	20523	53.30	1954	1966	1952	2545	1372	1959	1954.02	0.67	-117	1975	1966	1960	1951	1945	1964	1949	4	586	100	1370	1	1	4345000	85	12	0.47	5480	20231013	-64.38	1951	20231101	0.05	5480	-64.38	20231013	1951	0.05	20231101	5480	-64.38	20231013	1951	0.05	20231101	N	462020	100	4 억	28896	N	N	N	N
128	20231109	101156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-6	5	-0.31	27416159	14027	36.43	1954	1966	1953	2545	1372	1959	1954.53	0.67	-143	1975	1966	1960	1951	1945	1964	1949	4	586	100	1370	1	1	4345000	85	12	0.32	5480	20231013	-64.36	1951	20231101	0.10	5480	-64.36	20231013	1951	0.10	20231101	5480	-64.36	20231013	1951	0.10	20231101	N	462020	100	4 억	28896	N	N	N	N
129	20231109	091205	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-6	5	-0.31	6464154	3309	8.59	1954	1955	1953	2545	1372	1959	1953.51	0.67	-143	1975	1966	1960	1951	1945	1964	1949	4	586	100	1370	1	1	4345000	85	12	0.08	5480	20231013	-64.36	1951	20231101	0.10	5480	-64.36	20231013	1951	0.10	20231101	5480	-64.36	20231013	1951	0.10	20231101	N	462020	100	4 억	28896	N	N	N	N
130	20231108	161155	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-2	5	-0.10	75350591	38502	56.45	1960	1969	1954	2545	1373	1961	1957.06	0.73	-3024	1986	1973	1967	1954	1948	1970	1951	4	584	100	1370	1	1	4345000	85	12	0.89	5480	20231013	-64.25	1951	20231101	0.41	5480	-64.25	20231013	1951	0.41	20231101	5480	-64.25	20231013	1951	0.41	20231101	N	462020	100	4 억	31920	N	N	N	N
131	20231108	151158	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-5	5	-0.25	74771222	38206	56.02	1960	1969	1954	2545	1373	1961	1957.05	0.73	-3024	1986	1973	1967	1954	1948	1970	1951	4	584	100	1370	1	1	4345000	85	12	0.88	5480	20231013	-64.31	1951	20231101	0.26	5480	-64.31	20231013	1951	0.26	20231101	5480	-64.31	20231013	1951	0.26	20231101	N	462020	100	4 억	31920	N	N	N	N
132	20231108	141152	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	2	2	0.10	70710295	36132	52.98	1960	1969	1954	2545	1373	1961	1957.00	0.73	-3024	1986	1973	1967	1954	1948	1970	1951	4	584	100	1370	1	1	4345000	85	12	0.83	5480	20231013	-64.18	1951	20231101	0.62	5480	-64.18	20231013	1951	0.62	20231101	5480	-64.18	20231013	1951	0.62	20231101	N	462020	100	4 억	31920	N	N	N	N
133	20231108	131148	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-7	5	-0.36	64554527	32987	48.37	1960	1969	1954	2545	1373	1961	1956.97	0.73	-3024	1986	1973	1967	1954	1948	1970	1951	4	584	100	1370	1	1	4345000	85	12	0.76	5480	20231013	-64.34	1951	20231101	0.15	5480	-64.34	20231013	1951	0.15	20231101	5480	-64.34	20231013	1951	0.15	20231101	N	462020	100	4 억	31920	N	N	N	N
134	20231108	121146	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-7	5	-0.36	56210733	28718	42.11	1960	1969	1954	2545	1373	1961	1957.33	0.73	-3024	1986	1973	1967	1954	1948	1970	1951	4	584	100	1370	1	1	4345000	85	12	0.66	5480	20231013	-64.34	1951	20231101	0.15	5480	-64.34	20231013	1951	0.15	20231101	5480	-64.34	20231013	1951	0.15	20231101	N	462020	100	4 억	31920	N	N	N	N
135	20231108	111156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-7	5	-0.36	50567729	25831	37.88	1960	1969	1954	2545	1373	1961	1957.64	0.73	-3024	1986	1973	1967	1954	1948	1970	1951	4	584	100	1370	1	1	4345000	85	12	0.59	5480	20231013	-64.34	1951	20231101	0.15	5480	-64.34	20231013	1951	0.15	20231101	5480	-64.34	20231013	1951	0.15	20231101	N	462020	100	4 억	31920	N	N	N	N
136	20231108	101152	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	8	2	0.41	24706626	12609	18.49	1960	1969	1957	2545	1373	1961	1959.44	0.73	-1420	1986	1973	1967	1954	1948	1970	1951	4	584	100	1370	1	1	4345000	86	12	0.29	5480	20231013	-64.07	1951	20231101	0.92	5480	-64.07	20231013	1951	0.92	20231101	5480	-64.07	20231013	1951	0.92	20231101	N	462020	100	4 억	31920	N	N	N	N
137	20231108	091150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	2133872	1089	1.60	1960	1962	1959	2545	1373	1961	1959.48	0.73	-901	1986	1973	1967	1954	1948	1970	1951	4	584	100	1370	1	1	4345000	85	12	0.03	5480	20231013	-64.22	1951	20231101	0.51	5480	-64.22	20231013	1951	0.51	20231101	5480	-64.22	20231013	1951	0.51	20231101	N	462020	100	4 억	31920	N	N	N	N
138	20231107	161151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-19	5	-0.96	133332726	67892	80.44	1978	1980	1961	2570	1386	1980	1963.89	0.72	-290	1996	1988	1980	1972	1964	1984	1968	4	590	100	1380	1	1	4345000	85	12	1.56	5480	20231013	-64.22	1951	20231101	0.51	5480	-64.22	20231013	1951	0.51	20231101	5480	-64.22	20231013	1951	0.51	20231101	N	462020	100	4 억	31149	N	N	N	N
139	20231107	151156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-18	5	-0.91	129736860	66059	78.27	1978	1980	1961	2570	1386	1980	1963.95	0.72	-326	1996	1988	1980	1972	1964	1984	1968	4	590	100	1380	1	1	4345000	85	12	1.52	5480	20231013	-64.20	1951	20231101	0.56	5480	-64.20	20231013	1951	0.56	20231101	5480	-64.20	20231013	1951	0.56	20231101	N	462020	100	4 억	31149	N	N	N	N
140	20231107	141155	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-18	5	-0.91	110808834	56412	66.84	1978	1980	1961	2570	1386	1980	1964.28	0.72	-326	1996	1988	1980	1972	1964	1984	1968	4	590	100	1380	1	1	4345000	85	12	1.30	5480	20231013	-64.20	1951	20231101	0.56	5480	-64.20	20231013	1951	0.56	20231101	5480	-64.20	20231013	1951	0.56	20231101	N	462020	100	4 억	31149	N	N	N	N
141	20231107	131159	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-10	5	-0.51	63339851	32223	38.18	1978	1980	1962	2570	1386	1980	1965.67	0.72	-326	1996	1988	1980	1972	1964	1984	1968	4	590	100	1380	1	1	4345000	86	12	0.74	5480	20231013	-64.05	1951	20231101	0.97	5480	-64.05	20231013	1951	0.97	20231101	5480	-64.05	20231013	1951	0.97	20231101	N	462020	100	4 억	31149	N	N	N	N
142	20231107	121149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-17	5	-0.86	59204630	30118	35.68	1978	1980	1962	2570	1386	1980	1965.76	0.72	-403	1996	1988	1980	1972	1964	1984	1968	4	590	100	1380	1	1	4345000	85	12	0.69	5480	20231013	-64.18	1951	20231101	0.62	5480	-64.18	20231013	1951	0.62	20231101	5480	-64.18	20231013	1951	0.62	20231101	N	462020	100	4 억	31149	N	N	N	N
143	20231107	111150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-15	5	-0.76	40354674	20518	24.31	1978	1980	1962	2570	1386	1980	1966.79	0.72	-499	1996	1988	1980	1972	1964	1984	1968	4	590	100	1380	1	1	4345000	85	12	0.47	5480	20231013	-64.14	1951	20231101	0.72	5480	-64.14	20231013	1951	0.72	20231101	5480	-64.14	20231013	1951	0.72	20231101	N	462020	100	4 억	31149	N	N	N	N
144	20231107	101203	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-15	5	-0.76	31037574	15775	18.69	1978	1980	1962	2570	1386	1980	1967.52	0.72	-685	1996	1988	1980	1972	1964	1984	1968	4	590	100	1380	1	1	4345000	85	12	0.36	5480	20231013	-64.14	1951	20231101	0.72	5480	-64.14	20231013	1951	0.72	20231101	5480	-64.14	20231013	1951	0.72	20231101	N	462020	100	4 억	31149	N	N	N	N
145	20231107	091138	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-14	5	-0.71	12592938	6389	7.57	1978	1980	1966	2570	1386	1980	1971.03	0.72	-1971	1996	1988	1980	1972	1964	1984	1968	4	590	100	1380	1	1	4345000	85	12	0.15	5480	20231013	-64.12	1951	20231101	0.77	5480	-64.12	20231013	1951	0.77	20231101	5480	-64.12	20231013	1951	0.77	20231101	N	462020	100	4 억	31149	N	N	N	N
146	20231106	161125	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-8	5	-0.40	166777436	84302	91.38	1988	1988	1972	2580	1392	1988	1978.33	0.90	-7895	2010	1998	1978	1966	1946	2005	1973	4	592	100	1390	1	1	4345000	86	12	1.94	5480	20231013	-63.87	1951	20231101	1.49	5480	-63.87	20231013	1951	1.49	20231101	5480	-63.87	20231013	1951	1.49	20231101	N	462020	100	4 억	39044	N	N	N	N
147	20231106	151130	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-7	5	-0.35	162245246	82013	88.89	1988	1988	1972	2580	1392	1988	1978.29	0.90	-7895	2010	1998	1978	1966	1946	2005	1973	4	592	100	1390	1	1	4345000	86	12	1.89	5480	20231013	-63.85	1951	20231101	1.54	5480	-63.85	20231013	1951	1.54	20231101	5480	-63.85	20231013	1951	1.54	20231101	N	462020	100	4 억	39044	N	N	N	N
148	20231106	141123	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-12	5	-0.60	139088885	70289	76.19	1988	1988	1972	2580	1392	1988	1978.81	0.90	-7037	2010	1998	1978	1966	1946	2005	1973	4	592	100	1390	1	1	4345000	86	12	1.62	5480	20231013	-63.94	1951	20231101	1.28	5480	-63.94	20231013	1951	1.28	20231101	5480	-63.94	20231013	1951	1.28	20231101	N	462020	100	4 억	39044	N	N	N	N
149	20231106	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-13	5	-0.65	138492203	69987	75.86	1988	1988	1972	2580	1392	1988	1978.83	0.90	-7037	2010	1998	1978	1966	1946	2005	1973	4	592	100	1390	1	1	4345000	86	12	1.61	5480	20231013	-63.96	1951	20231101	1.23	5480	-63.96	20231013	1951	1.23	20231101	5480	-63.96	20231013	1951	1.23	20231101	N	462020	100	4 억	39044	N	N	N	N
150	20231106	121132	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-6	5	-0.30	133490013	67454	73.11	1988	1988	1972	2580	1392	1988	1978.98	0.90	-7037	2010	1998	1978	1966	1946	2005	1973	4	592	100	1390	1	1	4345000	86	12	1.55	5480	20231013	-63.83	1951	20231101	1.59	5480	-63.83	20231013	1951	1.59	20231101	5480	-63.83	20231013	1951	1.59	20231101	N	462020	100	4 억	39044	N	N	N	N
151	20231106	111130	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-12	5	-0.60	90451005	45674	49.51	1988	1988	1972	2580	1392	1988	1980.36	0.90	-5599	2010	1998	1978	1966	1946	2005	1973	4	592	100	1390	1	1	4345000	86	12	1.05	5480	20231013	-63.94	1951	20231101	1.28	5480	-63.94	20231013	1951	1.28	20231101	5480	-63.94	20231013	1951	1.28	20231101	N	462020	100	4 억	39044	N	N	N	N
152	20231106	101102	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-11	5	-0.55	62674146	31622	34.28	1988	1988	1972	2580	1392	1988	1981.98	0.90	-5599	2010	1998	1978	1966	1946	2005	1973	4	592	100	1390	1	1	4345000	86	12	0.73	5480	20231013	-63.92	1951	20231101	1.33	5480	-63.92	20231013	1951	1.33	20231101	5480	-63.92	20231013	1951	1.33	20231101	N	462020	100	4 억	39044	N	N	N	N
153	20231106	091127	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-12	5	-0.60	25876331	13048	14.14	1988	1988	1976	2580	1392	1988	1983.16	0.90	-4280	2010	1998	1978	1966	1946	2005	1973	4	592	100	1390	1	1	4345000	86	12	0.30	5480	20231013	-63.94	1951	20231101	1.28	5480	-63.94	20231013	1951	1.28	20231101	5480	-63.94	20231013	1951	1.28	20231101	N	462020	100	4 억	39044	N	N	N	N
154	20231103	161116	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	11	2	0.56	181835418	92259	48.24	1959	1990	1958	2570	1384	1977	1970.92	0.80	3406	2025	2001	1976	1952	1927	1988	1939	4	593	100	1380	1	1	4345000	86	12	2.12	5480	20231013	-63.72	1951	20231101	1.90	5480	-63.72	20231013	1951	1.90	20231101	5480	-63.72	20231013	1951	1.90	20231101	N	462020	100	4 억	34920	N	N	N	N
155	20231103	151111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	13	2	0.66	173875458	88242	46.14	1959	1990	1958	2570	1384	1977	1970.44	0.80	3406	2025	2001	1976	1952	1927	1988	1939	4	593	100	1380	1	1	4345000	86	12	2.03	5480	20231013	-63.69	1951	20231101	2.00	5480	-63.69	20231013	1951	2.00	20231101	5480	-63.69	20231013	1951	2.00	20231101	N	462020	100	4 억	34920	N	N	N	N
156	20231103	141112	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	3	2	0.15	135322459	68801	35.97	1959	1982	1958	2570	1384	1977	1966.87	0.80	3405	2025	2001	1976	1952	1927	1988	1939	4	593	100	1380	1	1	4345000	86	12	1.58	5480	20231013	-63.87	1951	20231101	1.49	5480	-63.87	20231013	1951	1.49	20231101	5480	-63.87	20231013	1951	1.49	20231101	N	462020	100	4 억	34920	N	N	N	N
157	20231103	131111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	5	2	0.25	123854940	63006	32.94	1959	1982	1958	2570	1384	1977	1965.76	0.80	3405	2025	2001	1976	1952	1927	1988	1939	4	593	100	1380	1	1	4345000	86	12	1.45	5480	20231013	-63.83	1951	20231101	1.59	5480	-63.83	20231013	1951	1.59	20231101	5480	-63.83	20231013	1951	1.59	20231101	N	462020	100	4 억	34920	N	N	N	N
158	20231103	121108	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-1	5	-0.05	96862064	49369	25.81	1959	1976	1958	2570	1384	1977	1962.00	0.80	3405	2025	2001	1976	1952	1927	1988	1939	4	593	100	1380	1	1	4345000	86	12	1.14	5480	20231013	-63.94	1951	20231101	1.28	5480	-63.94	20231013	1951	1.28	20231101	5480	-63.94	20231013	1951	1.28	20231101	N	462020	100	4 억	34920	N	N	N	N
159	20231103	111119	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-9	5	-0.46	84539752	43120	22.55	1959	1970	1958	2570	1384	1977	1960.57	0.80	3405	2025	2001	1976	1952	1927	1988	1939	4	593	100	1380	1	1	4345000	86	12	0.99	5480	20231013	-64.09	1951	20231101	0.87	5480	-64.09	20231013	1951	0.87	20231101	5480	-64.09	20231013	1951	0.87	20231101	N	462020	100	4 억	34920	N	N	N	N
160	20231103	101100	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-8	5	-0.40	62911321	32107	16.79	1959	1970	1958	2570	1384	1977	1959.43	0.80	3405	2025	2001	1976	1952	1927	1988	1939	4	593	100	1380	1	1	4345000	86	12	0.74	5480	20231013	-64.07	1951	20231101	0.92	5480	-64.07	20231013	1951	0.92	20231101	5480	-64.07	20231013	1951	0.92	20231101	N	462020	100	4 억	34920	N	N	N	N
161	20231103	091104	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-16	5	-0.81	15892205	8110	4.24	1959	1970	1959	2570	1384	1977	1959.58	0.80	1233	2025	2001	1976	1952	1927	1988	1939	4	593	100	1380	1	1	4345000	85	12	0.19	5480	20231013	-64.22	1951	20231101	0.51	5480	-64.22	20231013	1951	0.51	20231101	5480	-64.22	20231013	1951	0.51	20231101	N	462020	100	4 억	34920	N	N	N	N
162	20231102	161102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1977	20	2	1.02	374212539	189951	201.13	2000	2000	1951	2540	1370	1957	1970.02	0.82	25471	1970	1963	1957	1950	1944	1960	1947	4	583	100	1360	1	1	4345000	86	12	4.37	5480	20231013	-63.92	1951	20231102	1.33	5480	-63.92	20231013	1951	1.33	20231102	5480	-63.92	20231013	1951	1.33	20231102	N	462020	100	4 억	35529	N	N	N	N
163	20231102	151116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1973	16	2	0.82	367491194	186545	197.53	2000	2000	1951	2540	1370	1957	1969.99	0.82	25471	1970	1963	1957	1950	1944	1960	1947	4	583	100	1360	1	1	4345000	86	12	4.29	5480	20231013	-64.00	1951	20231102	1.13	5480	-64.00	20231013	1951	1.13	20231102	5480	-64.00	20231013	1951	1.13	20231102	N	462020	100	4 억	35529	N	N	N	N
164	20231102	141101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1972	15	2	0.77	321368770	163179	172.78	2000	2000	1951	2540	1370	1957	1969.42	0.82	20438	1970	1963	1957	1950	1944	1960	1947	4	583	100	1360	1	1	4345000	86	12	3.76	5480	20231013	-64.01	1951	20231102	1.08	5480	-64.01	20231013	1951	1.08	20231102	5480	-64.01	20231013	1951	1.08	20231102	N	462020	100	4 억	35529	N	N	N	N
165	20231102	131101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	2	2	0.10	260135332	132021	139.79	2000	2000	1951	2540	1370	1957	1970.41	0.82	-1807	1970	1963	1957	1950	1944	1960	1947	4	583	100	1360	1	1	4345000	85	12	3.04	5480	20231013	-64.25	1951	20231102	0.41	5480	-64.25	20231013	1951	0.41	20231102	5480	-64.25	20231013	1951	0.41	20231102	N	462020	100	4 억	35529	N	N	N	N
166	20231102	121059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	4	2	0.20	238653131	121052	128.18	2000	2000	1951	2540	1370	1957	1971.49	0.82	-4807	1970	1963	1957	1950	1944	1960	1947	4	583	100	1360	1	1	4345000	85	12	2.79	5480	20231013	-64.22	1951	20231102	0.51	5480	-64.22	20231013	1951	0.51	20231102	5480	-64.22	20231013	1951	0.51	20231102	N	462020	100	4 억	35529	N	N	N	N
167	20231102	111057	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	6	2	0.31	149830222	75656	80.11	2000	2000	1961	2540	1370	1957	1980.41	0.82	-4807	1970	1963	1957	1950	1944	1960	1947	4	583	100	1360	1	1	4345000	85	12	1.74	5480	20231013	-64.18	1951	20231101	0.62	5480	-64.18	20231013	1951	0.62	20231101	5480	-64.18	20231013	1951	0.62	20231101	N	462020	100	4 억	35529	N	N	N	N
168	20231102	101059	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	7	2	0.36	132293976	66718	70.65	2000	2000	1961	2540	1370	1957	1982.88	0.82	-4770	1970	1963	1957	1950	1944	1960	1947	4	583	100	1360	1	1	4345000	85	12	1.54	5480	20231013	-64.16	1951	20231101	0.67	5480	-64.16	20231013	1951	0.67	20231101	5480	-64.16	20231013	1951	0.67	20231101	N	462020	100	4 억	35529	N	N	N	N
169	20231102	091105	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	7	2	0.36	70048203	35052	37.12	2000	2000	1963	2540	1370	1957	1998.41	0.82	-5020	1970	1963	1957	1950	1944	1960	1947	4	583	100	1360	1	1	4345000	85	12	0.81	5480	20231013	-64.16	1951	20231101	0.67	5480	-64.16	20231013	1951	0.67	20231101	5480	-64.16	20231013	1951	0.67	20231101	N	462020	100	4 억	35529	N	N	N	N
170	20231101	161054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	-2	5	-0.10	183173078	93739	134.91	1959	1964	1951	2545	1372	1959	1954.08	0.81	463	1976	1967	1961	1952	1946	1964	1949	4	586	100	1370	1	1	4345000	85	12	2.16	5480	20231013	-64.29	1951	20231101	0.31	5480	-64.29	20231013	1951	0.31	20231101	5480	-64.29	20231013	1951	0.31	20231101	N	462020	100	4 억	35066	N	N	N	N
171	20231101	151054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-5	5	-0.26	174154455	89122	128.26	1959	1964	1951	2545	1372	1959	1954.11	0.81	463	1976	1967	1961	1952	1946	1964	1949	4	586	100	1370	1	1	4345000	85	12	2.05	5480	20231013	-64.34	1951	20231101	0.15	5480	-64.34	20231013	1951	0.15	20231101	5480	-64.34	20231013	1951	0.15	20231101	N	462020	100	4 억	35066	N	N	N	N
172	20231101	141046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-3	5	-0.15	148618087	76054	109.46	1959	1964	1951	2545	1372	1959	1954.11	0.81	2416	1976	1967	1961	1952	1946	1964	1949	4	586	100	1370	1	1	4345000	85	12	1.75	5480	20231013	-64.31	1951	20231101	0.26	5480	-64.31	20231013	1951	0.26	20231101	5480	-64.31	20231013	1951	0.26	20231101	N	462020	100	4 억	35066	N	N	N	N
173	20231101	131055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	0	3	0.00	143590899	73487	105.76	1959	1964	1951	2545	1372	1959	1953.96	0.81	2416	1976	1967	1961	1952	1946	1964	1949	4	586	100	1370	1	1	4345000	85	12	1.69	5480	20231013	-64.25	1951	20231101	0.41	5480	-64.25	20231013	1951	0.41	20231101	5480	-64.25	20231013	1951	0.41	20231101	N	462020	100	4 억	35066	N	N	N	N
174	20231101	121121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-6	5	-0.31	137799930	70528	101.50	1959	1964	1951	2545	1372	1959	1953.83	0.81	2458	1976	1967	1961	1952	1946	1964	1949	4	586	100	1370	1	1	4345000	85	12	1.62	5480	20231013	-64.36	1951	20231101	0.10	5480	-64.36	20231013	1951	0.10	20231101	5480	-64.36	20231013	1951	0.10	20231101	N	462020	100	4 억	35066	N	N	N	N
175	20231101	111130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-6	5	-0.31	127850180	65436	94.18	1959	1964	1951	2545	1372	1959	1953.82	0.81	2485	1976	1967	1961	1952	1946	1964	1949	4	586	100	1370	1	1	4345000	85	12	1.51	5480	20231013	-64.36	1951	20231101	0.10	5480	-64.36	20231013	1951	0.10	20231101	5480	-64.36	20231013	1951	0.10	20231101	N	462020	100	4 억	35066	N	N	N	N
176	20231101	101111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-6	5	-0.31	100410068	51387	73.96	1959	1964	1951	2545	1372	1959	1954.00	0.81	2485	1976	1967	1961	1952	1946	1964	1949	4	586	100	1370	1	1	4345000	85	12	1.18	5480	20231013	-64.36	1951	20231101	0.10	5480	-64.36	20231013	1951	0.10	20231101	5480	-64.36	20231013	1951	0.10	20231101	N	462020	100	4 억	35066	N	N	N	N
177	20231101	091115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-3	5	-0.15	19689014	10066	14.49	1959	1959	1955	2545	1372	1959	1955.99	0.81	1293	1976	1967	1961	1952	1946	1964	1949	4	586	100	1370	1	1	4345000	85	12	0.23	5480	20231013	-64.31	1955	20231101	0.05	5480	-64.31	20231013	1955	0.05	20231101	5480	-64.31	20231013	1955	0.05	20231101	N	462020	100	4 억	35066	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History