KissMeData/452670/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 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	20231031	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	6	2	0.31	23458349	11937	95.69	1967	1968	1954	2540	1370	1957	1965.18	0.00	0	1964	1960	1956	1952	1948	1962	1954	5	583	100	1360	1	1	5220000	102	12	0.23	2485	20230914	-21.01	1946	20231006	0.87	2485	-21.01	20230914	1946	0.87	20231006	2485	-21.01	20230914	1946	0.87	20231006	N	452670	100	5 억	7	N	N	N	N
3	20231031	151335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	6	2	0.31	23370014	11892	95.33	1967	1968	1954	2540	1370	1957	1965.19	0.00	0	1964	1960	1956	1952	1948	1962	1954	5	583	100	1360	1	1	5220000	102	12	0.23	2485	20230914	-21.01	1946	20231006	0.87	2485	-21.01	20230914	1946	0.87	20231006	2485	-21.01	20230914	1946	0.87	20231006	N	452670	100	5 억	7	N	N	N	N
4	20231031	141344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	6	2	0.31	22263230	11328	90.81	1967	1968	1954	2540	1370	1957	1965.33	0.00	0	1964	1960	1956	1952	1948	1962	1954	5	583	100	1360	1	1	5220000	102	12	0.22	2485	20230914	-21.01	1946	20231006	0.87	2485	-21.01	20230914	1946	0.87	20231006	2485	-21.01	20230914	1946	0.87	20231006	N	452670	100	5 억	7	N	N	N	N
5	20231031	131333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	10	2	0.51	20813330	10590	84.89	1967	1968	1954	2540	1370	1957	1965.38	0.00	0	1964	1960	1956	1952	1948	1962	1954	5	583	100	1360	1	1	5220000	103	12	0.20	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	7	N	N	N	N
6	20231031	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	8	2	0.41	18749151	9540	76.47	1967	1968	1954	2540	1370	1957	1965.32	0.00	0	1964	1960	1956	1952	1948	1962	1954	5	583	100	1360	1	1	5220000	103	12	0.18	2485	20230914	-20.93	1946	20231006	0.98	2485	-20.93	20230914	1946	0.98	20231006	2485	-20.93	20230914	1946	0.98	20231006	N	452670	100	5 억	7	N	N	N	N
7	20231031	111406	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	10	2	0.51	17962893	9140	73.27	1967	1968	1954	2540	1370	1957	1965.31	0.00	0	1964	1960	1956	1952	1948	1962	1954	5	583	100	1360	1	1	5220000	103	12	0.18	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	7	N	N	N	N
8	20231031	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	10	2	0.51	17227286	8766	70.27	1967	1968	1954	2540	1370	1957	1965.24	0.00	0	1964	1960	1956	1952	1948	1962	1954	5	583	100	1360	1	1	5220000	103	12	0.17	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	7	N	N	N	N
9	20231031	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	10	2	0.51	1967	1	0.01	1967	1967	1967	2540	1370	1957	1967.00	0.00	0	1964	1960	1956	1952	1948	1962	1954	5	583	100	1360	1	1	5220000	103	12	0.00	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	7	N	N	N	N
10	20231030	161316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-3	5	-0.15	24378092	12475	68.18	1954	1960	1952	2545	1372	1960	1954.16	0.00	0	1972	1966	1959	1953	1946	1969	1956	5	585	100	1370	1	1	5220000	102	12	0.24	2485	20230914	-21.25	1946	20231006	0.57	2485	-21.25	20230914	1946	0.57	20231006	2485	-21.25	20230914	1946	0.57	20231006	N	452670	100	5 억	7	N	N	N	N
11	20231030	151245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-3	5	-0.15	23971036	12267	67.04	1954	1960	1952	2545	1372	1960	1954.11	0.00	0	1972	1966	1959	1953	1946	1969	1956	5	585	100	1370	1	1	5220000	102	12	0.23	2485	20230914	-21.25	1946	20231006	0.57	2485	-21.25	20230914	1946	0.57	20231006	2485	-21.25	20230914	1946	0.57	20231006	N	452670	100	5 억	7	N	N	N	N
12	20231030	141246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-3	5	-0.15	13661927	6991	38.21	1954	1960	1952	2545	1372	1960	1954.22	0.00	0	1972	1966	1959	1953	1946	1969	1956	5	585	100	1370	1	1	5220000	102	12	0.13	2485	20230914	-21.25	1946	20231006	0.57	2485	-21.25	20230914	1946	0.57	20231006	2485	-21.25	20230914	1946	0.57	20231006	N	452670	100	5 억	7	N	N	N	N
13	20231030	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-2	5	-0.10	10944543	5603	30.62	1954	1960	1952	2545	1372	1960	1953.34	0.00	0	1972	1966	1959	1953	1946	1969	1956	5	585	100	1370	1	1	5220000	102	12	0.11	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	N	452670	100	5 억	7	N	N	N	N
14	20231030	121238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-2	5	-0.10	9626902	4929	26.94	1954	1960	1952	2545	1372	1960	1953.11	0.00	0	1972	1966	1959	1953	1946	1969	1956	5	585	100	1370	1	1	5220000	102	12	0.09	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	N	452670	100	5 억	7	N	N	N	N
15	20231030	111239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-7	5	-0.36	6958063	3562	19.47	1954	1960	1952	2545	1372	1960	1953.41	0.00	0	1972	1966	1959	1953	1946	1969	1956	5	585	100	1370	1	1	5220000	102	12	0.07	2485	20230914	-21.41	1946	20231006	0.36	2485	-21.41	20230914	1946	0.36	20231006	2485	-21.41	20230914	1946	0.36	20231006	N	452670	100	5 억	7	N	N	N	N
16	20231030	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-2	5	-0.10	2565159	1313	7.18	1954	1960	1953	2545	1372	1960	1953.66	0.00	0	1972	1966	1959	1953	1946	1969	1956	5	585	100	1370	1	1	5220000	102	12	0.03	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	N	452670	100	5 억	7	N	N	N	N
17	20231030	091236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-6	5	-0.31	689847	353	1.93	1954	1960	1954	2545	1372	1960	1954.24	0.00	0	1972	1966	1959	1953	1946	1969	1956	5	585	100	1370	1	1	5220000	102	12	0.01	2485	20230914	-21.37	1946	20231006	0.41	2485	-21.37	20230914	1946	0.41	20231006	2485	-21.37	20230914	1946	0.41	20231006	N	452670	100	5 억	7	N	N	N	N
18	20231027	161130	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	1	2	0.05	35742230	18297	83.86	1957	1965	1952	2545	1372	1959	1953.45	0.00	0	1972	1965	1960	1953	1948	1963	1951	5	586	100	1370	1	1	5220000	102	12	0.35	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	N	452670	100	5 억	7	N	N	N	N
19	20231027	151235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	0	3	0.00	30067472	15390	70.54	1957	1965	1952	2545	1372	1959	1953.70	0.00	0	1972	1965	1960	1953	1948	1963	1951	5	586	100	1370	1	1	5220000	102	12	0.29	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	7	N	N	N	N
20	20231027	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	0	3	0.00	22444051	11485	52.64	1957	1965	1953	2545	1372	1959	1954.21	0.00	0	1972	1965	1960	1953	1948	1963	1951	5	586	100	1370	1	1	5220000	102	12	0.22	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	7	N	N	N	N
21	20231027	131223	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	1	2	0.05	20369611	10423	47.77	1957	1965	1953	2545	1372	1959	1954.29	0.00	0	1972	1965	1960	1953	1948	1963	1951	5	586	100	1370	1	1	5220000	102	12	0.20	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	N	452670	100	5 억	7	N	N	N	N
22	20231027	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	3	2	0.15	11789724	6030	27.64	1957	1965	1953	2545	1372	1959	1955.18	0.00	0	1972	1965	1960	1953	1948	1963	1951	5	586	100	1370	1	1	5220000	102	12	0.12	2485	20230914	-21.05	1946	20231006	0.82	2485	-21.05	20230914	1946	0.82	20231006	2485	-21.05	20230914	1946	0.82	20231006	N	452670	100	5 억	7	N	N	N	N
23	20231027	111243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	3	2	0.15	4685769	2394	10.97	1957	1965	1956	2545	1372	1959	1957.30	0.00	0	1972	1965	1960	1953	1948	1963	1951	5	586	100	1370	1	1	5220000	102	12	0.05	2485	20230914	-21.05	1946	20231006	0.82	2485	-21.05	20230914	1946	0.82	20231006	2485	-21.05	20230914	1946	0.82	20231006	N	452670	100	5 억	7	N	N	N	N
24	20231027	101230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	5	2	0.26	4679881	2391	10.96	1957	1965	1956	2545	1372	1959	1957.29	0.00	0	1972	1965	1960	1953	1948	1963	1951	5	586	100	1370	1	1	5220000	103	12	0.05	2485	20230914	-20.97	1946	20231006	0.92	2485	-20.97	20230914	1946	0.92	20231006	2485	-20.97	20230914	1946	0.92	20231006	N	452670	100	5 억	7	N	N	N	N
25	20231027	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	6	2	0.31	2149093	1098	5.03	1957	1965	1957	2545	1372	1959	1957.28	0.00	0	1972	1965	1960	1953	1948	1963	1951	5	586	100	1370	1	1	5220000	103	12	0.02	2485	20230914	-20.93	1946	20231006	0.98	2485	-20.93	20230914	1946	0.98	20231006	2485	-20.93	20230914	1946	0.98	20231006	N	452670	100	5 억	7	N	N	N	N
26	20231026	161218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-8	5	-0.41	42695018	21817	289.01	1967	1967	1955	2555	1377	1967	1956.96	0.00	-8	1982	1974	1966	1958	1950	1970	1954	5	588	100	1370	1	1	5220000	102	12	0.42	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	15	N	N	N	N
27	20231026	151215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-11	5	-0.56	42579427	21758	288.22	1967	1967	1955	2555	1377	1967	1956.96	0.00	-8	1982	1974	1966	1958	1950	1970	1954	5	588	100	1370	1	1	5220000	102	12	0.42	2485	20230914	-21.29	1946	20231006	0.51	2485	-21.29	20230914	1946	0.51	20231006	2485	-21.29	20230914	1946	0.51	20231006	N	452670	100	5 억	15	N	N	N	N
28	20231026	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-7	5	-0.36	40407431	20648	273.52	1967	1967	1955	2555	1377	1967	1956.97	0.00	-8	1982	1974	1966	1958	1950	1970	1954	5	588	100	1370	1	1	5220000	102	12	0.40	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	N	452670	100	5 억	15	N	N	N	N
29	20231026	131215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-4	5	-0.20	40031395	20456	270.98	1967	1967	1955	2555	1377	1967	1956.95	0.00	-8	1982	1974	1966	1958	1950	1970	1954	5	588	100	1370	1	1	5220000	102	12	0.39	2485	20230914	-21.01	1946	20231006	0.87	2485	-21.01	20230914	1946	0.87	20231006	2485	-21.01	20230914	1946	0.87	20231006	N	452670	100	5 억	15	N	N	N	N
30	20231026	121209	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-4	5	-0.20	27701164	14152	187.47	1967	1967	1955	2555	1377	1967	1957.40	0.00	-8	1982	1974	1966	1958	1950	1970	1954	5	588	100	1370	1	1	5220000	102	12	0.27	2485	20230914	-21.01	1946	20231006	0.87	2485	-21.01	20230914	1946	0.87	20231006	2485	-21.01	20230914	1946	0.87	20231006	N	452670	100	5 억	15	N	N	N	N
31	20231026	111225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-2	5	-0.10	26900982	13743	182.05	1967	1967	1955	2555	1377	1967	1957.43	0.00	-8	1982	1974	1966	1958	1950	1970	1954	5	588	100	1370	1	1	5220000	103	12	0.26	2485	20230914	-20.93	1946	20231006	0.98	2485	-20.93	20230914	1946	0.98	20231006	2485	-20.93	20230914	1946	0.98	20231006	N	452670	100	5 억	15	N	N	N	N
32	20231026	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-8	5	-0.41	10086778	5152	68.25	1967	1967	1955	2555	1377	1967	1957.84	0.00	-8	1982	1974	1966	1958	1950	1970	1954	5	588	100	1370	1	1	5220000	102	12	0.10	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	15	N	N	N	N
33	20231026	091217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	0	3	0.00	1092975	557	7.38	1967	1967	1959	2555	1377	1967	1962.25	0.00	-8	1982	1974	1966	1958	1950	1970	1954	5	588	100	1370	1	1	5220000	103	12	0.01	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	15	N	N	N	N
34	20231025	161219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-1	5	-0.05	14817118	7549	114.81	1974	1974	1958	2555	1378	1968	1962.79	0.00	99	1980	1974	1967	1961	1954	1970	1957	5	587	100	1370	1	1	5220000	103	12	0.14	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	16	N	N	N	N
35	20231025	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-1	5	-0.05	14297463	7284	110.78	1974	1974	1958	2555	1378	1968	1962.86	0.00	99	1980	1974	1967	1961	1954	1970	1957	5	587	100	1370	1	1	5220000	103	12	0.14	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	16	N	N	N	N
36	20231025	141212	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	14244552	7257	110.37	1974	1974	1958	2555	1378	1968	1962.87	0.00	99	1980	1974	1967	1961	1954	1970	1957	5	587	100	1370	1	1	5220000	103	12	0.14	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	16	N	N	N	N
37	20231025	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	11653272	5934	90.25	1974	1974	1960	2555	1378	1968	1963.81	0.00	99	1980	1974	1967	1961	1954	1970	1957	5	587	100	1370	1	1	5220000	103	12	0.11	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	16	N	N	N	N
38	20231025	121217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	11627712	5921	90.05	1974	1974	1960	2555	1378	1968	1963.81	0.00	99	1980	1974	1967	1961	1954	1970	1957	5	587	100	1370	1	1	5220000	103	12	0.11	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	16	N	N	N	N
39	20231025	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	11610008	5912	89.92	1974	1974	1960	2555	1378	1968	1963.80	0.00	99	1980	1974	1967	1961	1954	1970	1957	5	587	100	1370	1	1	5220000	103	12	0.11	2485	20230914	-20.76	1946	20231006	1.18	2485	-20.76	20230914	1946	1.18	20231006	2485	-20.76	20230914	1946	1.18	20231006	N	452670	100	5 억	16	N	N	N	N
40	20231025	101218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	6983269	3552	54.02	1974	1974	1962	2555	1378	1968	1966.01	0.00	99	1980	1974	1967	1961	1954	1970	1957	5	587	100	1370	1	1	5220000	103	12	0.07	2485	20230914	-20.76	1946	20231006	1.18	2485	-20.76	20230914	1946	1.18	20231006	2485	-20.76	20230914	1946	1.18	20231006	N	452670	100	5 억	16	N	N	N	N
41	20231025	091213	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	6	2	0.30	5151204	2620	39.85	1974	1974	1965	2555	1378	1968	1966.11	0.00	99	1980	1974	1967	1961	1954	1970	1957	5	587	100	1370	1	1	5220000	103	12	0.05	2485	20230914	-20.56	1946	20231006	1.44	2485	-20.56	20230914	1946	1.44	20231006	2485	-20.56	20230914	1946	1.44	20231006	N	452670	100	5 억	16	N	N	N	N
42	20231024	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	12930481	6575	48.93	1973	1973	1960	2555	1378	1968	1966.61	0.00	-54	1979	1973	1967	1961	1955	1970	1958	5	587	100	1370	1	1	5220000	103	12	0.13	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	70	N	N	N	N
43	20231024	151205	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	12904903	6562	48.83	1973	1973	1960	2555	1378	1968	1966.61	0.00	-54	1979	1973	1967	1961	1955	1970	1958	5	587	100	1370	1	1	5220000	103	12	0.13	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	70	N	N	N	N
44	20231024	141147	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	12470003	6341	47.19	1973	1973	1960	2555	1378	1968	1966.57	0.00	-54	1979	1973	1967	1961	1955	1970	1958	5	587	100	1370	1	1	5220000	103	12	0.12	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	70	N	N	N	N
45	20231024	131151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	10446899	5313	39.54	1973	1973	1960	2555	1378	1968	1966.29	0.00	-54	1979	1973	1967	1961	1955	1970	1958	5	587	100	1370	1	1	5220000	103	12	0.10	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	70	N	N	N	N
46	20231024	121204	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	2	2	0.10	5916531	3012	22.41	1973	1973	1960	2555	1378	1968	1964.32	0.00	-43	1979	1973	1967	1961	1955	1970	1958	5	587	100	1370	1	1	5220000	103	12	0.06	2485	20230914	-20.72	1946	20231006	1.23	2485	-20.72	20230914	1946	1.23	20231006	2485	-20.72	20230914	1946	1.23	20231006	N	452670	100	5 억	70	N	N	N	N
47	20231024	111159	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	4124501	2102	15.64	1973	1973	1960	2555	1378	1968	1962.18	0.00	-40	1979	1973	1967	1961	1955	1970	1958	5	587	100	1370	1	1	5220000	103	12	0.04	2485	20230914	-20.76	1946	20231006	1.18	2485	-20.76	20230914	1946	1.18	20231006	2485	-20.76	20230914	1946	1.18	20231006	N	452670	100	5 억	70	N	N	N	N
48	20231024	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	4118594	2099	15.62	1973	1973	1960	2555	1378	1968	1962.17	0.00	-40	1979	1973	1967	1961	1955	1970	1958	5	587	100	1370	1	1	5220000	103	12	0.04	2485	20230914	-20.76	1946	20231006	1.18	2485	-20.76	20230914	1946	1.18	20231006	2485	-20.76	20230914	1946	1.18	20231006	N	452670	100	5 억	70	N	N	N	N
49	20231024	091156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	4	2	0.20	3945	2	0.01	1973	1973	1972	2555	1378	1968	1972.50	0.00	0	1979	1973	1967	1961	1955	1970	1958	5	587	100	1370	1	1	5220000	103	12	0.00	2485	20230914	-20.64	1946	20231006	1.34	2485	-20.64	20230914	1946	1.34	20231006	2485	-20.64	20230914	1946	1.34	20231006	N	452670	100	5 억	70	N	N	N	N
50	20231023	161138	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-3	5	-0.15	26473980	13438	60.54	1971	1973	1961	2560	1380	1971	1970.08	0.00	-37	1985	1977	1967	1959	1949	1982	1964	5	589	100	1370	1	1	5220000	103	12	0.26	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	107	N	N	N	N
51	20231023	151145	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-2	5	-0.10	26373612	13387	60.31	1971	1973	1961	2560	1380	1971	1970.09	0.00	-37	1985	1977	1967	1959	1949	1982	1964	5	589	100	1370	1	1	5220000	103	12	0.26	2485	20230914	-20.76	1946	20231006	1.18	2485	-20.76	20230914	1946	1.18	20231006	2485	-20.76	20230914	1946	1.18	20231006	N	452670	100	5 억	107	N	N	N	N
52	20231023	141141	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-2	5	-0.10	25823767	13107	59.05	1971	1973	1961	2560	1380	1971	1970.23	0.00	-32	1985	1977	1967	1959	1949	1982	1964	5	589	100	1370	1	1	5220000	103	12	0.25	2485	20230914	-20.76	1946	20231006	1.18	2485	-20.76	20230914	1946	1.18	20231006	2485	-20.76	20230914	1946	1.18	20231006	N	452670	100	5 억	107	N	N	N	N
53	20231023	131150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-9	5	-0.46	24760504	12565	56.60	1971	1973	1961	2560	1380	1971	1970.59	0.00	-31	1985	1977	1967	1959	1949	1982	1964	5	589	100	1370	1	1	5220000	102	12	0.24	2485	20230914	-21.05	1946	20231006	0.82	2485	-21.05	20230914	1946	0.82	20231006	2485	-21.05	20230914	1946	0.82	20231006	N	452670	100	5 억	107	N	N	N	N
54	20231023	121137	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	0	3	0.00	24703544	12536	56.47	1971	1973	1961	2560	1380	1971	1970.61	0.00	-31	1985	1977	1967	1959	1949	1982	1964	5	589	100	1370	1	1	5220000	103	12	0.24	2485	20230914	-20.68	1946	20231006	1.28	2485	-20.68	20230914	1946	1.28	20231006	2485	-20.68	20230914	1946	1.28	20231006	N	452670	100	5 억	107	N	N	N	N
55	20231023	111136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	1	2	0.05	24699602	12534	56.46	1971	1973	1961	2560	1380	1971	1970.61	0.00	-31	1985	1977	1967	1959	1949	1982	1964	5	589	100	1370	1	1	5220000	103	12	0.24	2485	20230914	-20.64	1946	20231006	1.34	2485	-20.64	20230914	1946	1.34	20231006	2485	-20.64	20230914	1946	1.34	20231006	N	452670	100	5 억	107	N	N	N	N
56	20231023	101128	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	1	2	0.05	23980212	12168	54.82	1971	1973	1966	2560	1380	1971	1970.76	0.00	-31	1985	1977	1967	1959	1949	1982	1964	5	589	100	1370	1	1	5220000	103	12	0.23	2485	20230914	-20.64	1946	20231006	1.34	2485	-20.64	20230914	1946	1.34	20231006	2485	-20.64	20230914	1946	1.34	20231006	N	452670	100	5 억	107	N	N	N	N
57	20231023	091151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	0	3	0.00	2390846	1213	5.46	1971	1973	1971	2560	1380	1971	1971.02	0.00	0	1985	1977	1967	1959	1949	1982	1964	5	589	100	1370	1	1	5220000	103	12	0.02	2485	20230914	-20.68	1946	20231006	1.28	2485	-20.68	20230914	1946	1.28	20231006	2485	-20.68	20230914	1946	1.28	20231006	N	452670	100	5 억	107	N	N	N	N
58	20231020	161132	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-2	5	-0.10	43446384	22098	147.61	1970	1975	1957	2560	1382	1973	1966.08	0.00	100	1984	1978	1969	1963	1954	1974	1959	5	587	100	1380	1	1	5220000	103	12	0.42	2485	20230914	-20.68	1946	20231006	1.28	2485	-20.68	20230914	1946	1.28	20231006	2485	-20.68	20230914	1946	1.28	20231006	N	452670	100	5 억	7	N	N	N	N
59	20231020	151130	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-8	5	-0.41	42833692	21787	145.53	1970	1975	1957	2560	1382	1973	1966.02	0.00	0	1984	1978	1969	1963	1954	1974	1959	5	587	100	1380	1	1	5220000	103	12	0.42	2485	20230914	-20.93	1946	20231006	0.98	2485	-20.93	20230914	1946	0.98	20231006	2485	-20.93	20230914	1946	0.98	20231006	N	452670	100	5 억	7	N	N	N	N
60	20231020	141143	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-3	5	-0.15	20069588	10226	68.31	1970	1975	1957	2560	1382	1973	1962.60	0.00	0	1984	1978	1969	1963	1954	1974	1959	5	587	100	1380	1	1	5220000	103	12	0.20	2485	20230914	-20.72	1946	20231006	1.23	2485	-20.72	20230914	1946	1.23	20231006	2485	-20.72	20230914	1946	1.23	20231006	N	452670	100	5 억	7	N	N	N	N
61	20231020	131112	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-4	5	-0.20	15364961	7838	52.35	1970	1970	1957	2560	1382	1973	1960.32	0.00	0	1984	1978	1969	1963	1954	1974	1959	5	587	100	1380	1	1	5220000	103	12	0.15	2485	20230914	-20.76	1946	20231006	1.18	2485	-20.76	20230914	1946	1.18	20231006	2485	-20.76	20230914	1946	1.18	20231006	N	452670	100	5 억	7	N	N	N	N
62	20231020	121124	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-6	5	-0.30	13789271	7037	47.00	1970	1970	1957	2560	1382	1973	1959.54	0.00	0	1984	1978	1969	1963	1954	1974	1959	5	587	100	1380	1	1	5220000	103	12	0.13	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	7	N	N	N	N
63	20231020	111136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-6	5	-0.30	8065797	4114	27.48	1970	1970	1957	2560	1382	1973	1960.57	0.00	0	1984	1978	1969	1963	1954	1974	1959	5	587	100	1380	1	1	5220000	103	12	0.08	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	7	N	N	N	N
64	20231020	101126	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-4	5	-0.20	7886769	4023	26.87	1970	1970	1957	2560	1382	1973	1960.42	0.00	0	1984	1978	1969	1963	1954	1974	1959	5	587	100	1380	1	1	5220000	103	12	0.08	2485	20230914	-20.76	1946	20231006	1.18	2485	-20.76	20230914	1946	1.18	20231006	2485	-20.76	20230914	1946	1.18	20231006	N	452670	100	5 억	7	N	N	N	N
65	20231020	091123	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-16	5	-0.81	5631197	2871	19.18	1970	1970	1957	2560	1382	1973	1961.41	0.00	0	1984	1978	1969	1963	1954	1974	1959	5	587	100	1380	1	1	5220000	102	12	0.05	2485	20230914	-21.25	1946	20231006	0.57	2485	-21.25	20230914	1946	0.57	20231006	2485	-21.25	20230914	1946	0.57	20231006	N	452670	100	5 억	7	N	N	N	N
66	20231019	161123	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-2	5	-0.10	29456443	14971	46.88	1975	1975	1960	2565	1383	1975	1967.57	0.02	-1080	1987	1980	1970	1963	1953	1984	1967	5	590	100	1380	1	1	5220000	103	12	0.29	2485	20230914	-20.60	1946	20231006	1.39	2485	-20.60	20230914	1946	1.39	20231006	2485	-20.60	20230914	1946	1.39	20231006	N	452670	100	5 억	1187	N	N	N	N
67	20231019	151109	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-4	5	-0.20	24758704	12588	39.42	1975	1975	1960	2565	1383	1975	1966.85	0.02	-1080	1987	1980	1970	1963	1953	1984	1967	5	590	100	1380	1	1	5220000	103	12	0.24	2485	20230914	-20.68	1946	20231006	1.28	2485	-20.68	20230914	1946	1.28	20231006	2485	-20.68	20230914	1946	1.28	20231006	N	452670	100	5 억	1187	N	N	N	N
68	20231019	141125	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-4	5	-0.20	24235093	12322	38.59	1975	1975	1960	2565	1383	1975	1966.81	0.02	-1080	1987	1980	1970	1963	1953	1984	1967	5	590	100	1380	1	1	5220000	103	12	0.24	2485	20230914	-20.68	1946	20231006	1.28	2485	-20.68	20230914	1946	1.28	20231006	2485	-20.68	20230914	1946	1.28	20231006	N	452670	100	5 억	1187	N	N	N	N
69	20231019	131116	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-5	5	-0.25	22200121	11289	35.35	1975	1975	1960	2565	1383	1975	1966.53	0.02	-1080	1987	1980	1970	1963	1953	1984	1967	5	590	100	1380	1	1	5220000	103	12	0.22	2485	20230914	-20.72	1946	20231006	1.23	2485	-20.72	20230914	1946	1.23	20231006	2485	-20.72	20230914	1946	1.23	20231006	N	452670	100	5 억	1187	N	N	N	N
70	20231019	121124	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-9	5	-0.46	21315341	10839	33.94	1975	1975	1960	2565	1383	1975	1966.54	0.02	-1080	1987	1980	1970	1963	1953	1984	1967	5	590	100	1380	1	1	5220000	103	12	0.21	2485	20230914	-20.89	1946	20231006	1.03	2485	-20.89	20230914	1946	1.03	20231006	2485	-20.89	20230914	1946	1.03	20231006	N	452670	100	5 억	1187	N	N	N	N
71	20231019	111116	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-4	5	-0.20	18766761	9542	29.88	1975	1975	1960	2565	1383	1975	1966.75	0.02	-1080	1987	1980	1970	1963	1953	1984	1967	5	590	100	1380	1	1	5220000	103	12	0.18	2485	20230914	-20.68	1946	20231006	1.28	2485	-20.68	20230914	1946	1.28	20231006	2485	-20.68	20230914	1946	1.28	20231006	N	452670	100	5 억	1187	N	N	N	N
72	20231019	101112	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-2	5	-0.10	10456817	5321	16.66	1975	1975	1960	2565	1383	1975	1965.20	0.02	197	1987	1980	1970	1963	1953	1984	1967	5	590	100	1380	1	1	5220000	103	12	0.10	2485	20230914	-20.60	1946	20231006	1.39	2485	-20.60	20230914	1946	1.39	20231006	2485	-20.60	20230914	1946	1.39	20231006	N	452670	100	5 억	1187	N	N	N	N
73	20231019	091119	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	0	3	0.00	1975	1	0.00	1975	1975	1975	2565	1383	1975	1975.00	0.02	0	1987	1980	1970	1963	1953	1984	1967	5	590	100	1380	1	1	5220000	103	12	0.00	2485	20230914	-20.52	1946	20231006	1.49	2485	-20.52	20230914	1946	1.49	20231006	2485	-20.52	20230914	1946	1.49	20231006	N	452670	100	5 억	1187	N	N	N	N
74	20231018	161125	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	1	2	0.05	62895785	31934	116.73	1973	1977	1960	2565	1382	1974	1969.56	0.00	1180	1981	1977	1972	1968	1963	1979	1970	5	591	100	1380	1	1	5220000	103	12	0.61	2485	20230914	-20.52	1946	20231006	1.49	2485	-20.52	20230914	1946	1.49	20231006	2485	-20.52	20230914	1946	1.49	20231006	N	452670	100	5 억	7	N	N	N	N
75	20231018	151116	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	1	2	0.05	62846410	31909	116.64	1973	1977	1960	2565	1382	1974	1969.55	0.00	1180	1981	1977	1972	1968	1963	1979	1970	5	591	100	1380	1	1	5220000	103	12	0.61	2485	20230914	-20.52	1946	20231006	1.49	2485	-20.52	20230914	1946	1.49	20231006	2485	-20.52	20230914	1946	1.49	20231006	N	452670	100	5 억	7	N	N	N	N
76	20231018	141059	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	1	2	0.05	45457411	23080	84.37	1973	1977	1960	2565	1382	1974	1969.56	0.00	1180	1981	1977	1972	1968	1963	1979	1970	5	591	100	1380	1	1	5220000	103	12	0.44	2485	20230914	-20.52	1946	20231006	1.49	2485	-20.52	20230914	1946	1.49	20231006	2485	-20.52	20230914	1946	1.49	20231006	N	452670	100	5 억	7	N	N	N	N
77	20231018	131056	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	1	2	0.05	45415966	23059	84.29	1973	1977	1960	2565	1382	1974	1969.55	0.00	1180	1981	1977	1972	1968	1963	1979	1970	5	591	100	1380	1	1	5220000	103	12	0.44	2485	20230914	-20.52	1946	20231006	1.49	2485	-20.52	20230914	1946	1.49	20231006	2485	-20.52	20230914	1946	1.49	20231006	N	452670	100	5 억	7	N	N	N	N
78	20231018	121117	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-3	5	-0.15	45165499	22932	83.83	1973	1977	1960	2565	1382	1974	1969.54	0.00	1180	1981	1977	1972	1968	1963	1979	1970	5	591	100	1380	1	1	5220000	103	12	0.44	2485	20230914	-20.68	1946	20231006	1.28	2485	-20.68	20230914	1946	1.28	20231006	2485	-20.68	20230914	1946	1.28	20231006	N	452670	100	5 억	7	N	N	N	N
79	20231018	111107	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	0	3	0.00	41281281	20964	76.63	1973	1977	1960	2565	1382	1974	1969.15	0.00	1180	1981	1977	1972	1968	1963	1979	1970	5	591	100	1380	1	1	5220000	103	12	0.40	2485	20230914	-20.56	1946	20231006	1.44	2485	-20.56	20230914	1946	1.44	20231006	2485	-20.56	20230914	1946	1.44	20231006	N	452670	100	5 억	7	N	N	N	N
80	20231018	101120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	0	3	0.00	22815671	11609	42.44	1973	1977	1960	2565	1382	1974	1965.34	0.00	1180	1981	1977	1972	1968	1963	1979	1970	5	591	100	1380	1	1	5220000	103	12	0.22	2485	20230914	-20.56	1946	20231006	1.44	2485	-20.56	20230914	1946	1.44	20231006	2485	-20.56	20230914	1946	1.44	20231006	N	452670	100	5 억	7	N	N	N	N
81	20231018	091100	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	3	2	0.15	19818674	10086	36.87	1973	1977	1960	2565	1382	1974	1964.97	0.00	1161	1981	1977	1972	1968	1963	1979	1970	5	591	100	1380	1	1	5220000	103	12	0.19	2485	20230914	-20.44	1946	20231006	1.59	2485	-20.44	20230914	1946	1.59	20231006	2485	-20.44	20230914	1946	1.59	20231006	N	452670	100	5 억	7	N	N	N	N
82	20231017	161104	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	4	2	0.20	53882378	27355	107.11	1971	1976	1967	2560	1379	1970	1969.75	0.03	-1471	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5220000	103	12	0.52	2485	20230914	-20.56	1946	20231006	1.44	2485	-20.56	20230914	1946	1.44	20231006	2485	-20.56	20230914	1946	1.44	20231006	N	452670	100	5 억	1478	N	N	N	N
83	20231017	151113	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	4	2	0.20	53850794	27339	107.05	1971	1976	1967	2560	1379	1970	1969.74	0.03	-1471	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5220000	103	12	0.52	2485	20230914	-20.56	1946	20231006	1.44	2485	-20.56	20230914	1946	1.44	20231006	2485	-20.56	20230914	1946	1.44	20231006	N	452670	100	5 억	1478	N	N	N	N
84	20231017	141113	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	5	2	0.25	53763980	27295	106.88	1971	1976	1967	2560	1379	1970	1969.74	0.03	-1471	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5220000	103	12	0.52	2485	20230914	-20.52	1946	20231006	1.49	2485	-20.52	20230914	1946	1.49	20231006	2485	-20.52	20230914	1946	1.49	20231006	N	452670	100	5 억	1478	N	N	N	N
85	20231017	131106	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	5	2	0.25	52375687	26592	104.12	1971	1976	1967	2560	1379	1970	1969.60	0.03	-1471	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5220000	103	12	0.51	2485	20230914	-20.52	1946	20231006	1.49	2485	-20.52	20230914	1946	1.49	20231006	2485	-20.52	20230914	1946	1.49	20231006	N	452670	100	5 억	1478	N	N	N	N
86	20231017	121111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	40140091	20392	79.85	1971	1973	1967	2560	1379	1970	1968.42	0.03	-1471	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5220000	103	12	0.39	2485	20230914	-20.68	1946	20231006	1.28	2485	-20.68	20230914	1946	1.28	20231006	2485	-20.68	20230914	1946	1.28	20231006	N	452670	100	5 억	1478	N	N	N	N
87	20231017	111100	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-2	5	-0.10	39915385	20278	79.40	1971	1973	1967	2560	1379	1970	1968.41	0.03	-1471	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5220000	103	12	0.39	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	1478	N	N	N	N
88	20231017	101050	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-3	5	-0.15	32711233	16617	65.07	1971	1973	1967	2560	1379	1970	1968.54	0.03	-1471	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5220000	103	12	0.32	2485	20230914	-20.85	1946	20231006	1.08	2485	-20.85	20230914	1946	1.08	20231006	2485	-20.85	20230914	1946	1.08	20231006	N	452670	100	5 억	1478	N	N	N	N
89	20231017	091105	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-2	5	-0.10	11905627	6047	23.68	1971	1971	1968	2560	1379	1970	1968.85	0.03	0	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5220000	103	12	0.12	2485	20230914	-20.80	1946	20231006	1.13	2485	-20.80	20230914	1946	1.13	20231006	2485	-20.80	20230914	1946	1.13	20231006	N	452670	100	5 억	1478	N	N	N	N
90	20231016	161101	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	7	2	0.36	50193270	25539	117.86	1963	1971	1961	2550	1375	1963	1965.36	0.02	562	1971	1967	1962	1958	1953	1969	1960	5	587	100	1370	1	1	5220000	103	12	0.49	2485	20230914	-20.72	1946	20231006	1.23	2485	-20.72	20230914	1946	1.23	20231006	2485	-20.72	20230914	1946	1.23	20231006	N	452670	100	5 억	916	N	N	N	N
91	20231016	151102	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	8	2	0.41	43999931	22383	103.30	1963	1971	1961	2550	1375	1963	1965.77	0.02	561	1971	1967	1962	1958	1953	1969	1960	5	587	100	1370	1	1	5220000	103	12	0.43	2485	20230914	-20.68	1946	20231006	1.28	2485	-20.68	20230914	1946	1.28	20231006	2485	-20.68	20230914	1946	1.28	20231006	N	452670	100	5 억	916	N	N	N	N
92	20231016	141103	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	6	2	0.31	37428615	19048	87.90	1963	1971	1961	2550	1375	1963	1964.96	0.02	561	1971	1967	1962	1958	1953	1969	1960	5	587	100	1370	1	1	5220000	103	12	0.36	2485	20230914	-20.76	1946	20231006	1.18	2485	-20.76	20230914	1946	1.18	20231006	2485	-20.76	20230914	1946	1.18	20231006	N	452670	100	5 억	916	N	N	N	N
93	20231016	131055	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	7	2	0.36	37157208	18910	87.27	1963	1970	1961	2550	1375	1963	1964.95	0.02	561	1971	1967	1962	1958	1953	1969	1960	5	587	100	1370	1	1	5220000	103	12	0.36	2485	20230914	-20.72	1946	20231006	1.23	2485	-20.72	20230914	1946	1.23	20231006	2485	-20.72	20230914	1946	1.23	20231006	N	452670	100	5 억	916	N	N	N	N
94	20231016	121057	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	0	3	0.00	17905435	9115	42.06	1963	1967	1961	2550	1375	1963	1964.39	0.02	561	1971	1967	1962	1958	1953	1969	1960	5	587	100	1370	1	1	5220000	102	12	0.17	2485	20230914	-21.01	1946	20231006	0.87	2485	-21.01	20230914	1946	0.87	20231006	2485	-21.01	20230914	1946	0.87	20231006	N	452670	100	5 억	916	N	N	N	N
95	20231016	111050	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	3	2	0.15	16866720	8586	39.62	1963	1967	1961	2550	1375	1963	1964.44	0.02	561	1971	1967	1962	1958	1953	1969	1960	5	587	100	1370	1	1	5220000	103	12	0.16	2485	20230914	-20.89	1946	20231006	1.03	2485	-20.89	20230914	1946	1.03	20231006	2485	-20.89	20230914	1946	1.03	20231006	N	452670	100	5 억	916	N	N	N	N
96	20231016	101042	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	0	3	0.00	6667155	3398	15.68	1963	1963	1961	2550	1375	1963	1962.08	0.02	561	1971	1967	1962	1958	1953	1969	1960	5	587	100	1370	1	1	5220000	102	12	0.07	2485	20230914	-21.01	1946	20231006	0.87	2485	-21.01	20230914	1946	0.87	20231006	2485	-21.01	20230914	1946	0.87	20231006	N	452670	100	5 억	916	N	N	N	N
97	20231016	091046	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	0	3	0.00	5217643	2659	12.27	1963	1963	1961	2550	1375	1963	1962.26	0.02	561	1971	1967	1962	1958	1953	1969	1960	5	587	100	1370	1	1	5220000	102	12	0.05	2485	20230914	-21.01	1946	20231006	0.87	2485	-21.01	20230914	1946	0.87	20231006	2485	-21.01	20230914	1946	0.87	20231006	N	452670	100	5 억	916	N	N	N	N
98	20231012	161120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	1	2	0.05	36203655	18470	325.29	1955	1963	1955	2545	1371	1958	1960.13	0.00	-1	1966	1961	1957	1952	1948	1960	1951	5	587	100	1370	1	1	5220000	102	12	0.35	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	11	N	N	N	N
99	20231012	151053	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	0	3	0.00	35134035	17924	315.67	1955	1963	1955	2545	1371	1958	1960.17	0.00	-1	1966	1961	1957	1952	1948	1960	1951	5	587	100	1370	1	1	5220000	102	12	0.34	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	N	452670	100	5 억	11	N	N	N	N
100	20231012	141057	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	0	3	0.00	31415675	16026	282.25	1955	1963	1955	2545	1371	1958	1960.29	0.00	-1	1966	1961	1957	1952	1948	1960	1951	5	587	100	1370	1	1	5220000	102	12	0.31	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	N	452670	100	5 억	11	N	N	N	N
101	20231012	131056	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	0	3	0.00	27728511	14143	249.08	1955	1963	1955	2545	1371	1958	1960.58	0.00	-1	1966	1961	1957	1952	1948	1960	1951	5	587	100	1370	1	1	5220000	102	12	0.27	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	N	452670	100	5 억	11	N	N	N	N
102	20231012	121108	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	2	2	0.10	26980269	13761	242.36	1955	1963	1955	2545	1371	1958	1960.63	0.00	-1	1966	1961	1957	1952	1948	1960	1951	5	587	100	1370	1	1	5220000	102	12	0.26	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	N	452670	100	5 억	11	N	N	N	N
103	20231012	111106	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	4	2	0.20	26882239	13711	241.48	1955	1963	1955	2545	1371	1958	1960.63	0.00	-1	1966	1961	1957	1952	1948	1960	1951	5	587	100	1370	1	1	5220000	102	12	0.26	2485	20230914	-21.05	1946	20231006	0.82	2485	-21.05	20230914	1946	0.82	20231006	2485	-21.05	20230914	1946	0.82	20231006	N	452670	100	5 억	11	N	N	N	N
104	20231012	101057	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	2	2	0.10	19143788	9763	171.94	1955	1963	1955	2545	1371	1958	1960.85	0.00	-1	1966	1961	1957	1952	1948	1960	1951	5	587	100	1370	1	1	5220000	102	12	0.19	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	N	452670	100	5 억	11	N	N	N	N
105	20231012	091105	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	2	2	0.10	972826	497	8.75	1955	1960	1955	2545	1371	1958	1957.40	0.00	-1	1966	1961	1957	1952	1948	1960	1951	5	587	100	1370	1	1	5220000	102	12	0.01	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	N	452670	100	5 억	11	N	N	N	N
106	20231011	161051	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	5	2	0.26	11096046	5678	5.98	1962	1962	1953	2535	1368	1953	1954.22	0.00	0	1969	1961	1957	1949	1945	1959	1947	5	582	100	1360	1	1	5220000	102	12	0.11	2485	20230914	-21.21	1946	20231006	0.62	2485	-21.21	20230914	1946	0.62	20231006	2485	-21.21	20230914	1946	0.62	20231006	N	452670	100	5 억	11	N	N	N	N
107	20231011	151059	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	4	2	0.20	9895792	5065	5.33	1962	1962	1953	2535	1368	1953	1953.76	0.00	0	1969	1961	1957	1949	1945	1959	1947	5	582	100	1360	1	1	5220000	102	12	0.10	2485	20230914	-21.25	1946	20231006	0.57	2485	-21.25	20230914	1946	0.57	20231006	2485	-21.25	20230914	1946	0.57	20231006	N	452670	100	5 억	11	N	N	N	N
108	20231011	141100	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	4	2	0.20	9635823	4932	5.19	1962	1962	1953	2535	1368	1953	1953.74	0.00	0	1969	1961	1957	1949	1945	1959	1947	5	582	100	1360	1	1	5220000	102	12	0.09	2485	20230914	-21.25	1946	20231006	0.57	2485	-21.25	20230914	1946	0.57	20231006	2485	-21.25	20230914	1946	0.57	20231006	N	452670	100	5 억	11	N	N	N	N
109	20231011	131049	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	4	2	0.20	9338859	4780	5.03	1962	1962	1953	2535	1368	1953	1953.74	0.00	0	1969	1961	1957	1949	1945	1959	1947	5	582	100	1360	1	1	5220000	102	12	0.09	2485	20230914	-21.25	1946	20231006	0.57	2485	-21.25	20230914	1946	0.57	20231006	2485	-21.25	20230914	1946	0.57	20231006	N	452670	100	5 억	11	N	N	N	N
110	20231011	121109	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	1	2	0.05	8215537	4205	4.43	1962	1962	1953	2535	1368	1953	1953.75	0.00	0	1969	1961	1957	1949	1945	1959	1947	5	582	100	1360	1	1	5220000	102	12	0.08	2485	20230914	-21.37	1946	20231006	0.41	2485	-21.37	20230914	1946	0.41	20231006	2485	-21.37	20230914	1946	0.41	20231006	N	452670	100	5 억	11	N	N	N	N
111	20231011	111104	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	6	2	0.31	6630335	3394	3.57	1962	1962	1953	2535	1368	1953	1953.55	0.00	0	1969	1961	1957	1949	1945	1959	1947	5	582	100	1360	1	1	5220000	102	12	0.07	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	11	N	N	N	N
112	20231011	101055	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	6	2	0.31	6329324	3240	3.41	1962	1962	1953	2535	1368	1953	1953.50	0.00	0	1969	1961	1957	1949	1945	1959	1947	5	582	100	1360	1	1	5220000	102	12	0.06	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	11	N	N	N	N
113	20231011	091057	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	4	2	0.20	35269	18	0.02	1962	1962	1955	2535	1368	1953	1959.39	0.00	0	1969	1961	1957	1949	1945	1959	1947	5	582	100	1360	1	1	5220000	102	12	0.00	2485	20230914	-21.25	1946	20231006	0.57	2485	-21.25	20230914	1946	0.57	20231006	2485	-21.25	20230914	1946	0.57	20231006	N	452670	100	5 억	11	N	N	N	N
114	20231010	161702	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-7	5	-0.36	185932856	94993	220.82	1960	1965	1953	2545	1372	1960	1957.84	0.01	-634	1969	1964	1955	1950	1941	1967	1953	5	585	100	1370	1	1	5220000	102	12	1.82	2485	20230914	-21.41	1946	20231006	0.36	2485	-21.41	20230914	1946	0.36	20231006	2485	-21.41	20230914	1946	0.36	20231006	N	452670	100	5 억	745	N	N	N	N
115	20231010	151043	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	127214921	64928	150.93	1960	1965	1956	2545	1372	1960	1959.32	0.01	-734	1969	1964	1955	1950	1941	1967	1953	5	585	100	1370	1	1	5220000	102	12	1.24	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	745	N	N	N	N
116	20231010	141050	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	3	2	0.15	125385634	63993	148.76	1960	1965	1956	2545	1372	1960	1959.36	0.01	-734	1969	1964	1955	1950	1941	1967	1953	5	585	100	1370	1	1	5220000	102	12	1.23	2485	20230914	-21.01	1946	20231006	0.87	2485	-21.01	20230914	1946	0.87	20231006	2485	-21.01	20230914	1946	0.87	20231006	N	452670	100	5 억	745	N	N	N	N
117	20231010	131043	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	85068675	43423	100.94	1960	1965	1956	2545	1372	1960	1959.07	0.01	-723	1969	1964	1955	1950	1941	1967	1953	5	585	100	1370	1	1	5220000	102	12	0.83	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	745	N	N	N	N
118	20231010	121039	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	0	3	0.00	83587629	42666	99.18	1960	1965	1956	2545	1372	1960	1959.12	0.01	-79	1969	1964	1955	1950	1941	1967	1953	5	585	100	1370	1	1	5220000	102	12	0.82	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	N	452670	100	5 억	745	N	N	N	N
119	20231010	111019	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	2	2	0.10	82759553	42243	98.20	1960	1965	1956	2545	1372	1960	1959.13	0.01	-79	1969	1964	1955	1950	1941	1967	1953	5	585	100	1370	1	1	5220000	102	12	0.81	2485	20230914	-21.05	1946	20231006	0.82	2485	-21.05	20230914	1946	0.82	20231006	2485	-21.05	20230914	1946	0.82	20231006	N	452670	100	5 억	745	N	N	N	N
120	20231010	101031	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	64459628	32922	76.53	1960	1963	1956	2545	1372	1960	1957.95	0.01	-79	1969	1964	1955	1950	1941	1967	1953	5	585	100	1370	1	1	5220000	102	12	0.63	2485	20230914	-21.17	1946	20231006	0.67	2485	-21.17	20230914	1946	0.67	20231006	2485	-21.17	20230914	1946	0.67	20231006	N	452670	100	5 억	745	N	N	N	N
121	20231010	091025	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	2	2	0.10	30476326	15560	36.17	1960	1962	1957	2545	1372	1960	1958.63	0.01	-10	1969	1964	1955	1950	1941	1967	1953	5	585	100	1370	1	1	5220000	102	12	0.30	2485	20230914	-21.05	1946	20231006	0.82	2485	-21.05	20230914	1946	0.82	20231006	2485	-21.05	20230914	1946	0.82	20231006	N	452670	100	5 억	745	N	N	N	N
122	20231006	161034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1960	8	2	0.41	83966857	43019	51.44	1953	1960	1946	2535	1367	1952	1951.85	0.01	653	1966	1959	1954	1947	1942	1956	1944	5	583	100	1360	1	1	5220000	102	12	0.82	2485	20230914	-21.13	1946	20231006	0.72	2485	-21.13	20230914	1946	0.72	20231006	2485	-21.13	20230914	1946	0.72	20231006	N	452670	100	5 억	292	N	N	N	N
123	20231006	151018	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1955	3	2	0.15	74357311	38110	45.57	1953	1958	1946	2535	1367	1952	1951.12	0.01	51	1966	1959	1954	1947	1942	1956	1944	5	583	100	1360	1	1	5220000	102	12	0.73	2485	20230914	-21.33	1946	20231006	0.46	2485	-21.33	20230914	1946	0.46	20231006	2485	-21.33	20230914	1946	0.46	20231006	N	452670	100	5 억	292	N	N	N	N
124	20231006	141021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-1	5	-0.05	68531613	35129	42.00	1953	1958	1946	2535	1367	1952	1950.86	0.01	51	1966	1959	1954	1947	1942	1956	1944	5	583	100	1360	1	1	5220000	102	12	0.67	2485	20230914	-21.49	1946	20231006	0.26	2485	-21.49	20230914	1946	0.26	20231006	2485	-21.49	20230914	1946	0.26	20231006	N	452670	100	5 억	292	N	N	N	N
125	20231006	131009	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-1	5	-0.05	67714545	34710	41.50	1953	1958	1946	2535	1367	1952	1950.87	0.01	51	1966	1959	1954	1947	1942	1956	1944	5	583	100	1360	1	1	5220000	102	12	0.66	2485	20230914	-21.49	1946	20231006	0.26	2485	-21.49	20230914	1946	0.26	20231006	2485	-21.49	20230914	1946	0.26	20231006	N	452670	100	5 억	292	N	N	N	N
126	20231006	121009	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	2	2	0.10	64577489	33102	39.58	1953	1958	1946	2535	1367	1952	1950.86	0.01	96	1966	1959	1954	1947	1942	1956	1944	5	583	100	1360	1	1	5220000	102	12	0.63	2485	20230914	-21.37	1946	20231006	0.41	2485	-21.37	20230914	1946	0.41	20231006	2485	-21.37	20230914	1946	0.41	20231006	N	452670	100	5 억	292	N	N	N	N
127	20231006	111000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	2	2	0.10	55899438	28654	34.26	1953	1958	1946	2535	1367	1952	1950.84	0.01	96	1966	1959	1954	1947	1942	1956	1944	5	583	100	1360	1	1	5220000	102	12	0.55	2485	20230914	-21.37	1946	20231006	0.41	2485	-21.37	20230914	1946	0.41	20231006	2485	-21.37	20230914	1946	0.41	20231006	N	452670	100	5 억	292	N	N	N	N
128	20231006	101006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-1	5	-0.05	55491596	28445	34.01	1953	1958	1946	2535	1367	1952	1950.84	0.01	130	1966	1959	1954	1947	1942	1956	1944	5	583	100	1360	1	1	5220000	102	12	0.54	2485	20230914	-21.49	1946	20231006	0.26	2485	-21.49	20230914	1946	0.26	20231006	2485	-21.49	20230914	1946	0.26	20231006	N	452670	100	5 억	292	N	N	N	N
129	20231006	090958	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	1	2	0.05	35154	18	0.02	1953	1953	1953	2535	1367	1952	1953.00	0.01	0	1966	1959	1954	1947	1942	1956	1944	5	583	100	1360	1	1	5220000	102	12	0.00	2485	20230914	-21.41	1949	20231005	0.21	2485	-21.41	20230914	1949	0.21	20231005	2485	-21.41	20230914	1949	0.21	20231005	N	452670	100	5 억	292	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History