KissMeData/473370/price/prices-20241101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161459	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	2903630	1452	27.01	2005	2005	1995	2590	1397	1995	1999.75	-12	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
3	20241129	151517	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	2883630	1442	26.83	2005	2005	1995	2590	1397	1995	1999.74	-12	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
4	20241129	141520	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	2140690	1070	19.91	2005	2005	1995	2590	1397	1995	2000.64	-12	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
5	20241129	131515	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	1766700	883	16.43	2005	2005	1995	2590	1397	1995	2000.79	-10	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
6	20241129	121516	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	1446700	723	13.45	2005	2005	1995	2590	1397	1995	2000.97	-10	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
7	20241129	111518	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	1122710	561	10.44	2005	2005	1995	2590	1397	1995	2001.27	-8	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
8	20241129	101509	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	390725	195	3.63	2005	2005	1995	2590	1397	1995	2003.72	-5	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
9	20241129	091514	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	10	2	0.50	78195	39	0.73	2005	2005	2005	2590	1397	1995	2005.00	0	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1993	20241127	0.60	4550	-55.93	20240305	1993	0.60	20241127	4550	-55.93	20240305	1993	0.60	20241127	N	473370	100	4 억	N	N	N	N
10	20241128	161454	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	0	3	0.00	10726311	5375	27.88	2000	2000	1993	2590	1397	1995	1995.59	-90	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	1	1	4210000	84	-39.90	0.95	12	0.13	-50.00	2103.00	4550	20240305	-56.15	1993	20241128	0.10	4550	-56.15	20240305	1993	0.10	20241128	4550	-56.15	20240305	1993	0.10	20241128	N	473370	100	4 억	N	N	N	N
11	20241128	151522	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	3	2	0.15	10327311	5175	26.84	2000	2000	1993	2590	1397	1995	1995.62	-90	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	1	1	4210000	84	-39.96	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.09	1993	20241128	0.25	4550	-56.09	20240305	1993	0.25	20241128	4550	-56.09	20240305	1993	0.25	20241128	N	473370	100	4 억	N	N	N	N
12	20241128	141520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	0	3	0.00	10323315	5173	26.83	2000	2000	1993	2590	1397	1995	1995.61	-90	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	1	1	4210000	84	-39.90	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.15	1993	20241128	0.10	4550	-56.15	20240305	1993	0.10	20241128	4550	-56.15	20240305	1993	0.10	20241128	N	473370	100	4 억	N	N	N	N
13	20241128	131517	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-2	5	-0.10	10215585	5119	26.55	2000	2000	1993	2590	1397	1995	1995.62	-90	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	1	1	4210000	84	-39.86	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.20	1993	20241128	0.00	4550	-56.20	20240305	1993	0.00	20241128	4550	-56.20	20240305	1993	0.00	20241128	N	473370	100	4 억	N	N	N	N
14	20241128	121515	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-2	5	-0.10	10215585	5119	26.55	2000	2000	1993	2590	1397	1995	1995.62	-90	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	1	1	4210000	84	-39.86	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.20	1993	20241128	0.00	4550	-56.20	20240305	1993	0.00	20241128	4550	-56.20	20240305	1993	0.00	20241128	N	473370	100	4 억	N	N	N	N
15	20241128	111520	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	200000	100	0.52	2000	2000	2000	2590	1397	1995	2000.00	50	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
16	20241128	101516	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	200000	100	0.52	2000	2000	2000	2590	1397	1995	2000.00	50	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
17	20241128	091514	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	200000	100	0.52	2000	2000	2000	2590	1397	1995	2000.00	50	2003	1999	1996	1992	1989	1997	1990	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1993	20241127	0.35	4550	-56.04	20240305	1993	0.35	20241127	4550	-56.04	20240305	1993	0.35	20241127	N	473370	100	4 억	N	N	N	N
18	20241127	161436	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-10	5	-0.50	38503114	19281	1089.94	2000	2000	1993	2605	1405	2005	1996.95	-39	2015	2010	2005	2000	1995	2007	1997	4	600	100	1400	1	1	4210000	84	-39.90	0.95	12	0.46	-50.00	2103.00	4550	20240305	-56.15	1993	20241127	0.10	4550	-56.15	20240305	1993	0.10	20241127	4550	-56.15	20240305	1993	0.10	20241127	N	473370	100	4 억	N	N	N	N
19	20241127	151505	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	38465194	19262	1088.86	2000	2000	1993	2605	1405	2005	1996.95	-30	2015	2010	2005	2000	1995	2007	1997	4	600	100	1400	1	1	4210000	84	-39.96	0.95	12	0.46	-50.00	2103.00	4550	20240305	-56.09	1993	20241127	0.25	4550	-56.09	20240305	1993	0.25	20241127	4550	-56.09	20240305	1993	0.25	20241127	N	473370	100	4 억	N	N	N	N
20	20241127	141456	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1997	-8	5	-0.40	38073928	19066	1077.78	2000	2000	1993	2605	1405	2005	1996.95	-13	2015	2010	2005	2000	1995	2007	1997	4	600	100	1400	1	1	4210000	84	-39.94	0.95	12	0.45	-50.00	2103.00	4550	20240305	-56.11	1993	20241127	0.20	4550	-56.11	20240305	1993	0.20	20241127	4550	-56.11	20240305	1993	0.20	20241127	N	473370	100	4 억	N	N	N	N
21	20241127	131455	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-11	5	-0.55	35459248	17755	1003.67	2000	2000	1993	2605	1405	2005	1997.14	28	2015	2010	2005	2000	1995	2007	1997	4	600	100	1400	1	1	4210000	84	-39.88	0.95	12	0.42	-50.00	2103.00	4550	20240305	-56.18	1993	20241127	0.05	4550	-56.18	20240305	1993	0.05	20241127	4550	-56.18	20240305	1993	0.05	20241127	N	473370	100	4 억	N	N	N	N
22	20241127	121511	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-11	5	-0.55	32276861	16160	913.51	2000	2000	1993	2605	1405	2005	1997.33	-73	2015	2010	2005	2000	1995	2007	1997	4	600	100	1400	1	1	4210000	84	-39.88	0.95	12	0.38	-50.00	2103.00	4550	20240305	-56.18	1993	20241127	0.05	4550	-56.18	20240305	1993	0.05	20241127	4550	-56.18	20240305	1993	0.05	20241127	N	473370	100	4 억	N	N	N	N
23	20241127	111502	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-10	5	-0.50	31867640	15955	901.92	2000	2000	1993	2605	1405	2005	1997.35	-50	2015	2010	2005	2000	1995	2007	1997	4	600	100	1400	1	1	4210000	84	-39.90	0.95	12	0.38	-50.00	2103.00	4550	20240305	-56.15	1993	20241127	0.10	4550	-56.15	20240305	1993	0.10	20241127	4550	-56.15	20240305	1993	0.10	20241127	N	473370	100	4 억	N	N	N	N
24	20241127	101506	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-7	5	-0.35	12615784	6308	356.59	2000	2000	1998	2605	1405	2005	1999.97	-24	2015	2010	2005	2000	1995	2007	1997	4	600	100	1400	1	1	4210000	84	-39.96	0.95	12	0.15	-50.00	2103.00	4550	20240305	-56.09	1997	20241121	0.05	4550	-56.09	20240305	1997	0.05	20241121	4550	-56.09	20240305	1997	0.05	20241121	N	473370	100	4 억	N	N	N	N
25	20241127	091502	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	10250000	5125	289.71	2000	2000	2000	2605	1405	2005	2000.00	0	2015	2010	2005	2000	1995	2007	1997	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
26	20241126	161437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	3544905	1769	46.04	2010	2010	2000	2600	1400	2000	2003.90	716	2000	1999	1999	1998	1998	2000	1999	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.04	-50.00	2103.00	4550	20240305	-55.93	1997	20241121	0.40	4550	-55.93	20240305	1997	0.40	20241121	4550	-55.93	20240305	1997	0.40	20241121	N	473370	100	4 억	N	N	N	N
27	20241126	151455	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	2476375	1235	32.14	2010	2010	2000	2600	1400	2000	2005.16	709	2000	1999	1999	1998	1998	2000	1999	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.03	-50.00	2103.00	4550	20240305	-55.93	1997	20241121	0.40	4550	-55.93	20240305	1997	0.40	20241121	4550	-55.93	20240305	1997	0.40	20241121	N	473370	100	4 억	N	N	N	N
28	20241126	141456	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	2237780	1116	29.05	2010	2010	2000	2600	1400	2000	2005.18	590	2000	1999	1999	1998	1998	2000	1999	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.03	-50.00	2103.00	4550	20240305	-55.93	1997	20241121	0.40	4550	-55.93	20240305	1997	0.40	20241121	4550	-55.93	20240305	1997	0.40	20241121	N	473370	100	4 억	N	N	N	N
29	20241126	131450	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	1985150	990	25.77	2010	2010	2000	2600	1400	2000	2005.20	464	2000	1999	1999	1998	1998	2000	1999	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.02	-50.00	2103.00	4550	20240305	-55.93	1997	20241121	0.40	4550	-55.93	20240305	1997	0.40	20241121	4550	-55.93	20240305	1997	0.40	20241121	N	473370	100	4 억	N	N	N	N
30	20241126	121458	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	744055	371	9.66	2010	2010	2000	2600	1400	2000	2005.54	345	2000	1999	1999	1998	1998	2000	1999	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1997	20241121	0.40	4550	-55.93	20240305	1997	0.40	20241121	4550	-55.93	20240305	1997	0.40	20241121	N	473370	100	4 억	N	N	N	N
31	20241126	111502	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	505460	252	6.56	2010	2010	2000	2600	1400	2000	2005.79	226	2000	1999	1999	1998	1998	2000	1999	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1997	20241121	0.40	4550	-55.93	20240305	1997	0.40	20241121	4550	-55.93	20240305	1997	0.40	20241121	N	473370	100	4 억	N	N	N	N
32	20241126	101515	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	248830	124	3.23	2010	2010	2005	2600	1400	2000	2006.69	102	2000	1999	1999	1998	1998	2000	1999	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1997	20241121	0.40	4550	-55.93	20240305	1997	0.40	20241121	4550	-55.93	20240305	1997	0.40	20241121	N	473370	100	4 억	N	N	N	N
33	20241126	091500	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0	2000	1999	1999	1998	1998	2000	1999	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
34	20241125	161420	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	7683424	3842	89.33	2000	2000	1999	2600	1400	2000	1999.85	814	2014	2006	2002	1994	1990	2005	1993	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.09	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
35	20241125	151451	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	7665424	3833	89.12	2000	2000	1999	2600	1400	2000	1999.85	805	2014	2006	2002	1994	1990	2005	1993	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.09	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
36	20241125	141445	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	5371924	2686	62.45	2000	2000	1999	2600	1400	2000	1999.97	1158	2014	2006	2002	1994	1990	2005	1993	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
37	20241125	131434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	5085924	2543	59.13	2000	2000	1999	2600	1400	2000	1999.97	1015	2014	2006	2002	1994	1990	2005	1993	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
38	20241125	121452	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	4797924	2399	55.78	2000	2000	1999	2600	1400	2000	1999.97	872	2014	2006	2002	1994	1990	2005	1993	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
39	20241125	111447	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	4503924	2252	52.36	2000	2000	1999	2600	1400	2000	1999.97	725	2014	2006	2002	1994	1990	2005	1993	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.05	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
40	20241125	101430	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	3667949	1834	42.64	2000	2000	1999	2600	1400	2000	1999.97	582	2014	2006	2002	1994	1990	2005	1993	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.04	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
41	20241125	091428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0	2014	2006	2002	1994	1990	2005	1993	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
42	20241122	161309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	8605030	4301	23.76	2010	2010	1998	2595	1399	1998	2000.70	2624	2028	2013	2005	1990	1982	2009	1986	4	597	100	1390	5	1	4210000	84	-40.00	0.95	12	0.10	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
43	20241122	151325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	8465041	4231	23.38	2010	2010	1998	2595	1399	1998	2000.72	2577	2028	2013	2005	1990	1982	2009	1986	4	597	100	1390	5	1	4210000	84	-40.00	0.95	12	0.10	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
44	20241122	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	7425050	3711	20.50	2010	2010	1998	2595	1399	1998	2000.82	2086	2028	2013	2005	1990	1982	2009	1986	4	597	100	1390	5	1	4210000	84	-40.00	0.95	12	0.09	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
45	20241122	131321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	6441050	3219	17.78	2010	2010	1998	2595	1399	1998	2000.95	1594	2028	2013	2005	1990	1982	2009	1986	4	597	100	1390	5	1	4210000	84	-40.00	0.95	12	0.08	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
46	20241122	121330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	5413050	2705	14.94	2010	2010	1998	2595	1399	1998	2001.13	1098	2028	2013	2005	1990	1982	2009	1986	4	597	100	1390	5	1	4210000	84	-40.00	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
47	20241122	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	4419050	2208	12.20	2010	2010	1998	2595	1399	1998	2001.38	601	2028	2013	2005	1990	1982	2009	1986	4	597	100	1390	5	1	4210000	84	-40.00	0.95	12	0.05	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
48	20241122	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	3235050	1616	8.93	2010	2010	1998	2595	1399	1998	2001.89	120	2028	2013	2005	1990	1982	2009	1986	4	597	100	1390	5	1	4210000	84	-40.00	0.95	12	0.04	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
49	20241122	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	12	2	0.60	804000	400	2.21	2010	2010	2010	2595	1399	1998	2010.00	0	2028	2013	2005	1990	1982	2009	1986	4	597	100	1390	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1997	20241121	0.65	4550	-55.82	20240305	1997	0.65	20241121	4550	-55.82	20240305	1997	0.65	20241121	N	473370	100	4 억	N	N	N	N
50	20241121	161319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-12	5	-0.60	36192630	18100	350.78	2005	2020	1997	2610	1410	2010	1999.59	10432	2043	2026	2013	1996	1983	2025	1995	4	600	100	1400	1	1	4210000	84	-39.96	0.95	12	0.43	-50.00	2103.00	4550	20240305	-56.09	1997	20241121	0.05	4550	-56.09	20240305	1997	0.05	20241121	4550	-56.09	20240305	1997	0.05	20241121	N	473370	100	4 억	N	N	N	N
51	20241121	151343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	34510940	17259	334.48	2005	2020	1997	2610	1410	2010	1999.59	10144	2043	2026	2013	1996	1983	2025	1995	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.41	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
52	20241121	141339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-11	5	-0.55	19279400	9642	186.86	2005	2020	1997	2610	1410	2010	1999.52	4163	2043	2026	2013	1996	1983	2025	1995	4	600	100	1400	1	1	4210000	84	-39.98	0.95	12	0.23	-50.00	2103.00	4550	20240305	-56.07	1997	20241121	0.10	4550	-56.07	20240305	1997	0.10	20241121	4550	-56.07	20240305	1997	0.10	20241121	N	473370	100	4 억	N	N	N	N
53	20241121	131331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-11	5	-0.55	5874459	2937	56.92	2005	2020	1997	2610	1410	2010	2000.16	344	2043	2026	2013	1996	1983	2025	1995	4	600	100	1400	1	1	4210000	84	-39.98	0.95	12	0.07	-50.00	2103.00	4550	20240305	-56.07	1997	20241121	0.10	4550	-56.07	20240305	1997	0.10	20241121	4550	-56.07	20240305	1997	0.10	20241121	N	473370	100	4 억	N	N	N	N
54	20241121	121334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	5162694	2581	50.02	2005	2020	1997	2610	1410	2010	2000.27	233	2043	2026	2013	1996	1983	2025	1995	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
55	20241121	111338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	4790813	2395	46.41	2005	2020	1997	2610	1410	2010	2000.34	111	2043	2026	2013	1996	1983	2025	1995	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.04	1997	20241121	0.15	4550	-56.04	20240305	1997	0.15	20241121	4550	-56.04	20240305	1997	0.15	20241121	N	473370	100	4 억	N	N	N	N
56	20241121	101337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-12	5	-0.60	4074993	2037	39.48	2005	2020	1997	2610	1410	2010	2000.49	86	2043	2026	2013	1996	1983	2025	1995	4	600	100	1400	1	1	4210000	84	-39.96	0.95	12	0.05	-50.00	2103.00	4550	20240305	-56.09	1997	20241121	0.05	4550	-56.09	20240305	1997	0.05	20241121	4550	-56.09	20240305	1997	0.05	20241121	N	473370	100	4 억	N	N	N	N
57	20241121	091336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0	2043	2026	2013	1996	1983	2025	1995	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
58	20241120	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	10391585	5160	292.19	2010	2030	2000	2625	1415	2020	2013.87	1074	2040	2030	2020	2010	2000	2025	2005	4	605	100	1410	5	1	4210000	85	-40.20	0.96	12	0.12	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
59	20241120	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	10351385	5140	291.05	2010	2030	2000	2625	1415	2020	2013.89	1054	2040	2030	2020	2010	2000	2025	2005	4	605	100	1410	5	1	4210000	84	-40.00	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.04	1998	20240305	0.10	4550	-56.04	20240305	1998	0.10	20240305	4550	-56.04	20240305	1998	0.10	20240305	N	473370	100	4 억	N	N	N	N
60	20241120	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	8071570	4002	226.61	2010	2030	2005	2625	1415	2020	2016.88	844	2040	2030	2020	2010	2000	2025	2005	4	605	100	1410	5	1	4210000	85	-40.20	0.96	12	0.10	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
61	20241120	131345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	7705750	3820	216.31	2010	2030	2005	2625	1415	2020	2017.21	662	2040	2030	2020	2010	2000	2025	2005	4	605	100	1410	5	1	4210000	85	-40.20	0.96	12	0.09	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
62	20241120	121343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	2985400	1482	83.92	2010	2030	2010	2625	1415	2020	2014.44	476	2040	2030	2020	2010	2000	2025	2005	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.04	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
63	20241120	111347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	2650360	1316	74.52	2010	2030	2010	2625	1415	2020	2013.95	310	2040	2030	2020	2010	2000	2025	2005	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
64	20241120	101346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	10	2	0.50	1824160	906	51.30	2010	2030	2010	2625	1415	2020	2013.42	150	2040	2030	2020	2010	2000	2025	2005	4	605	100	1410	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
65	20241120	091345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	1509510	751	42.53	2010	2010	2010	2625	1415	2020	2010.00	0	2040	2030	2020	2010	2000	2025	2005	4	605	100	1410	5	1	4210000	85	-40.20	0.96	12	0.02	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
66	20241119	161227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	3569050	1766	81.12	2030	2030	2010	2625	1415	2020	2020.98	1508	2036	2027	2021	2012	2006	2032	2017	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.04	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
67	20241119	151252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	3512490	1738	79.83	2030	2030	2010	2625	1415	2020	2021.00	1480	2036	2027	2021	2012	2006	2032	2017	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.04	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
68	20241119	141248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	2530770	1252	57.51	2030	2030	2010	2625	1415	2020	2021.38	1194	2036	2027	2021	2012	2006	2032	2017	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
69	20241119	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	1961130	970	44.56	2030	2030	2010	2625	1415	2020	2021.78	912	2036	2027	2021	2012	2006	2032	2017	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.02	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
70	20241119	121238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	1409670	697	32.02	2030	2030	2010	2625	1415	2020	2022.48	639	2036	2027	2021	2012	2006	2032	2017	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.02	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
71	20241119	111250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	803950	397	18.24	2030	2030	2010	2625	1415	2020	2025.06	372	2036	2027	2021	2012	2006	2032	2017	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
72	20241119	101316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	10	2	0.50	221190	109	5.01	2030	2030	2010	2625	1415	2020	2029.27	96	2036	2027	2021	2012	2006	2032	2017	4	605	100	1410	5	1	4210000	85	-40.60	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
73	20241119	091317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0	2036	2027	2021	2012	2006	2032	2017	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
74	20241118	161234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	4404760	2177	85.44	2015	2030	2015	2615	1415	2015	2023.32	1924	2018	2016	2013	2011	2008	2017	2012	4	600	100	1410	5	1	4210000	85	-40.40	0.96	12	0.05	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
75	20241118	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	4200690	2076	81.48	2015	2030	2015	2615	1415	2015	2023.45	1898	2018	2016	2013	2011	2008	2017	2012	4	600	100	1410	5	1	4210000	85	-40.50	0.96	12	0.05	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
76	20241118	141255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	3408140	1684	66.09	2015	2030	2015	2615	1415	2015	2023.84	1528	2018	2016	2013	2011	2008	2017	2012	4	600	100	1410	5	1	4210000	85	-40.50	0.96	12	0.04	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
77	20241118	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	15	2	0.74	2588750	1280	50.24	2015	2030	2015	2615	1415	2015	2022.46	1162	2018	2016	2013	2011	2008	2017	2012	4	600	100	1410	5	1	4210000	85	-40.60	0.97	12	0.03	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
78	20241118	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	1831825	907	35.60	2015	2030	2015	2615	1415	2015	2019.65	810	2018	2016	2013	2011	2008	2017	2012	4	600	100	1410	5	1	4210000	85	-40.50	0.96	12	0.02	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
79	20241118	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	1129150	560	21.98	2015	2030	2015	2615	1415	2015	2016.34	480	2018	2016	2013	2011	2008	2017	2012	4	600	100	1410	5	1	4210000	85	-40.50	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
80	20241118	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	473525	235	9.22	2015	2015	2015	2615	1415	2015	2015.00	230	2018	2016	2013	2011	2008	2017	2012	4	600	100	1410	5	1	4210000	85	-40.30	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
81	20241118	091234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0	2018	2016	2013	2011	2008	2017	2012	4	600	100	1410	5	1	4210000	85	-40.30	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
82	20241115	161327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	5128445	2548	30.05	2015	2015	2010	2615	1415	2015	2012.73	19	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4210000	85	-40.30	0.96	12	0.06	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
83	20241115	151401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	5116355	2542	29.98	2015	2015	2010	2615	1415	2015	2012.73	19	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4210000	85	-40.20	0.96	12	0.06	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
84	20241115	141344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	4018895	1996	23.54	2015	2015	2010	2615	1415	2015	2013.47	19	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4210000	85	-40.20	0.96	12	0.05	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
85	20241115	131343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	3918395	1946	22.95	2015	2015	2010	2615	1415	2015	2013.56	19	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4210000	85	-40.20	0.96	12	0.05	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
86	20241115	121346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	2794805	1387	16.36	2015	2015	2015	2615	1415	2015	2015.00	19	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4210000	85	-40.30	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
87	20241115	111313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	2794805	1387	16.36	2015	2015	2015	2615	1415	2015	2015.00	19	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4210000	85	-40.30	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
88	20241115	101313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	2756520	1368	16.13	2015	2015	2015	2615	1415	2015	2015.00	0	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4210000	85	-40.30	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
89	20241115	091230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	2746445	1363	16.08	2015	2015	2015	2615	1415	2015	2015.00	0	2025	2020	2010	2005	1995	2022	2007	4	600	100	1410	5	1	4210000	85	-40.30	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
90	20241114	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	16951530	8456	35.47	2010	2015	2000	2605	1405	2005	2004.67	0	2018	2011	2008	2001	1998	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.20	-50.00	2103.00	4550	20240305	-55.93	1998	20240305	0.35	4550	-55.93	20240305	1998	0.35	20240305	4550	-55.93	20240305	1998	0.35	20240305	N	473370	100	4 억	N	N	N	N
91	20241114	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	16951530	8456	35.47	2010	2015	2000	2605	1405	2005	2004.67	0	2018	2011	2008	2001	1998	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.20	-50.00	2103.00	4550	20240305	-55.93	1998	20240305	0.35	4550	-55.93	20240305	1998	0.35	20240305	4550	-55.93	20240305	1998	0.35	20240305	N	473370	100	4 억	N	N	N	N
92	20241114	141303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	12051360	6008	25.20	2010	2015	2005	2605	1405	2005	2005.89	0	2018	2011	2008	2001	1998	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.14	-50.00	2103.00	4550	20240305	-55.93	1998	20240305	0.35	4550	-55.93	20240305	1998	0.35	20240305	4550	-55.93	20240305	1998	0.35	20240305	N	473370	100	4 억	N	N	N	N
93	20241114	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	16115	8	0.03	2010	2015	2010	2605	1405	2005	2014.38	0	2018	2011	2008	2001	1998	2010	2000	4	600	100	1400	5	1	4210000	85	-40.30	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
94	20241114	121300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	14100	7	0.03	2010	2015	2010	2605	1405	2005	2014.29	0	2018	2011	2008	2001	1998	2010	2000	4	600	100	1400	5	1	4210000	85	-40.30	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
95	20241114	111302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	14100	7	0.03	2010	2015	2010	2605	1405	2005	2014.29	0	2018	2011	2008	2001	1998	2010	2000	4	600	100	1400	5	1	4210000	85	-40.30	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
96	20241114	101321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	4025	2	0.01	2010	2015	2010	2605	1405	2005	2012.50	0	2018	2011	2008	2001	1998	2010	2000	4	600	100	1400	5	1	4210000	85	-40.30	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
97	20241114	091254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0	2018	2011	2008	2001	1998	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1998	20240305	0.35	4550	-55.93	20240305	1998	0.35	20240305	4550	-55.93	20240305	1998	0.35	20240305	N	473370	100	4 억	N	N	N	N
98	20241113	160906	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-20	5	-0.99	47960090	23839	76.48	2015	2015	2005	2630	1420	2025	2011.83	-2820	2041	2032	2021	2012	2001	2027	2007	4	605	100	1410	5	1	4210000	84	-40.10	0.95	12	0.57	-50.00	2103.00	4550	20240305	-55.93	1998	20240305	0.35	4550	-55.93	20240305	1998	0.35	20240305	4550	-55.93	20240305	1998	0.35	20240305	N	473370	100	4 억	N	N	N	N
99	20241113	150945	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-15	5	-0.74	40131955	19944	63.99	2015	2015	2010	2630	1420	2025	2012.23	-157	2041	2032	2021	2012	2001	2027	2007	4	605	100	1410	5	1	4210000	85	-40.20	0.96	12	0.47	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
100	20241113	140942	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-15	5	-0.74	18691285	9277	29.76	2015	2015	2010	2630	1420	2025	2014.80	-37	2041	2032	2021	2012	2001	2027	2007	4	605	100	1410	5	1	4210000	85	-40.20	0.96	12	0.22	-50.00	2103.00	4550	20240305	-55.82	1998	20240305	0.60	4550	-55.82	20240305	1998	0.60	20240305	4550	-55.82	20240305	1998	0.60	20240305	N	473370	100	4 억	N	N	N	N
101	20241113	130944	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	17611100	8740	28.04	2015	2015	2015	2630	1420	2025	2015.00	0	2041	2032	2021	2012	2001	2027	2007	4	605	100	1410	5	1	4210000	85	-40.30	0.96	12	0.21	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
102	20241113	120933	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	13379600	6640	21.30	2015	2015	2015	2630	1420	2025	2015.00	0	2041	2032	2021	2012	2001	2027	2007	4	605	100	1410	5	1	4210000	85	-40.30	0.96	12	0.16	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
103	20241113	110929	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	11801855	5857	18.79	2015	2015	2015	2630	1420	2025	2015.00	0	2041	2032	2021	2012	2001	2027	2007	4	605	100	1410	5	1	4210000	85	-40.30	0.96	12	0.14	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
104	20241113	100929	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	2379715	1181	3.79	2015	2015	2015	2630	1420	2025	2015.00	0	2041	2032	2021	2012	2001	2027	2007	4	605	100	1410	5	1	4210000	85	-40.30	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
105	20241113	090919	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0	2041	2032	2021	2012	2001	2027	2007	4	605	100	1410	5	1	4210000	85	-40.50	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
106	20241112	161217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	62701915	31169	2475.70	2030	2030	2010	2625	1415	2020	2011.68	356	2050	2035	2025	2010	2000	2030	2005	4	605	100	1410	5	1	4210000	85	-40.50	0.96	12	0.74	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
107	20241112	151231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	62647240	31142	2473.55	2030	2030	2010	2625	1415	2020	2011.66	349	2050	2035	2025	2010	2000	2030	2005	4	605	100	1410	5	1	4210000	85	-40.50	0.96	12	0.74	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
108	20241112	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	62241255	30941	2457.59	2030	2030	2010	2625	1415	2020	2011.61	356	2050	2035	2025	2010	2000	2030	2005	4	605	100	1410	5	1	4210000	85	-40.30	0.96	12	0.73	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
109	20241112	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	61972330	30808	2447.02	2030	2030	2010	2625	1415	2020	2011.57	303	2050	2035	2025	2010	2000	2030	2005	4	605	100	1410	5	1	4210000	85	-40.50	0.96	12	0.73	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
110	20241112	121228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	60763405	30211	2399.60	2030	2030	2010	2625	1415	2020	2011.30	206	2050	2035	2025	2010	2000	2030	2005	4	605	100	1410	5	1	4210000	85	-40.50	0.96	12	0.72	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
111	20241112	111223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	10	2	0.50	233450	115	9.13	2030	2030	2030	2625	1415	2020	2030.00	110	2050	2035	2025	2010	2000	2030	2005	4	605	100	1410	5	1	4210000	85	-40.60	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
112	20241112	101223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	10	2	0.50	42630	21	1.67	2030	2030	2030	2625	1415	2020	2030.00	16	2050	2035	2025	2010	2000	2030	2005	4	605	100	1410	5	1	4210000	85	-40.60	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
113	20241112	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0	2050	2035	2025	2010	2000	2030	2005	4	605	100	1410	5	1	4210000	85	-40.40	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
114	20241111	161211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	2544305	1259	55.39	2040	2040	2015	2635	1425	2030	2020.89	351	2043	2036	2028	2021	2013	2040	2025	4	605	100	1420	5	1	4210000	85	-40.40	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
115	20241111	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	2077685	1028	45.23	2040	2040	2015	2635	1425	2030	2021.09	393	2043	2036	2028	2021	2013	2040	2025	4	605	100	1420	5	1	4210000	85	-40.40	0.96	12	0.02	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
116	20241111	141231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-15	5	-0.74	1573080	778	34.23	2040	2040	2015	2635	1425	2030	2021.95	364	2043	2036	2028	2021	2013	2040	2025	4	605	100	1420	5	1	4210000	85	-40.30	0.96	12	0.02	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
117	20241111	131231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	1318790	652	28.68	2040	2040	2020	2635	1425	2030	2022.68	330	2043	2036	2028	2021	2013	2040	2025	4	605	100	1420	5	1	4210000	85	-40.40	0.96	12	0.02	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
118	20241111	121225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	1146740	567	24.95	2040	2040	2020	2635	1425	2030	2022.47	245	2043	2036	2028	2021	2013	2040	2025	4	605	100	1420	5	1	4210000	85	-40.50	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
119	20241111	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	395000	195	8.58	2040	2040	2020	2635	1425	2030	2025.64	170	2043	2036	2028	2021	2013	2040	2025	4	605	100	1420	5	1	4210000	85	-40.40	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.60	1998	20240305	1.10	4550	-55.60	20240305	1998	1.10	20240305	4550	-55.60	20240305	1998	1.10	20240305	N	473370	100	4 억	N	N	N	N
120	20241111	101214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	222900	110	4.84	2040	2040	2025	2635	1425	2030	2026.36	85	2043	2036	2028	2021	2013	2040	2025	4	605	100	1420	5	1	4210000	85	-40.50	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
121	20241111	091210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0	2043	2036	2028	2021	2013	2040	2025	4	605	100	1420	5	1	4210000	85	-40.60	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
122	20241108	161159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	5	2	0.25	4593855	2273	232.41	2020	2035	2020	2630	1420	2025	2021.05	-400	2038	2031	2023	2016	2008	2027	2012	4	605	100	1410	5	1	4210000	85	-40.60	0.97	12	0.05	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
123	20241108	151215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	5	2	0.25	4575585	2264	231.49	2020	2035	2020	2630	1420	2025	2021.02	-400	2038	2031	2023	2016	2008	2027	2012	4	605	100	1410	5	1	4210000	85	-40.60	0.97	12	0.05	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
124	20241108	141212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	10	2	0.49	4443460	2199	224.85	2020	2035	2020	2630	1420	2025	2020.67	-390	2038	2031	2023	2016	2008	2027	2012	4	605	100	1410	5	1	4210000	86	-40.70	0.97	12	0.05	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
125	20241108	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	4237120	2097	214.42	2020	2035	2020	2630	1420	2025	2020.56	-291	2038	2031	2023	2016	2008	2027	2012	4	605	100	1410	5	1	4210000	85	-40.50	0.96	12	0.05	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
126	20241108	121212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	2923790	1447	147.96	2020	2035	2020	2630	1420	2025	2020.59	-223	2038	2031	2023	2016	2008	2027	2012	4	605	100	1410	5	1	4210000	85	-40.50	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
127	20241108	111216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	2689170	1331	136.09	2020	2035	2020	2630	1420	2025	2020.41	-107	2038	2031	2023	2016	2008	2027	2012	4	605	100	1410	5	1	4210000	85	-40.50	0.96	12	0.03	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
128	20241108	101222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	10	2	0.49	757575	375	38.34	2020	2035	2020	2630	1420	2025	2020.20	0	2038	2031	2023	2016	2008	2027	2012	4	605	100	1410	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
129	20241108	091211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0	2038	2031	2023	2016	2008	2027	2012	4	605	100	1410	5	1	4210000	85	-40.50	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
130	20241107	161204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	1979880	978	155.48	2030	2030	2015	2635	1425	2030	2024.42	-21	2036	2032	2031	2027	2026	2032	2027	4	605	100	1420	5	1	4210000	85	-40.50	0.96	12	0.02	-50.00	2103.00	4550	20240305	-55.49	1998	20240305	1.35	4550	-55.49	20240305	1998	1.35	20240305	4550	-55.49	20240305	1998	1.35	20240305	N	473370	100	4 억	N	N	N	N
131	20241107	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	1947430	962	152.94	2030	2030	2015	2635	1425	2030	2024.36	-25	2036	2032	2031	2027	2026	2032	2027	4	605	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
132	20241107	141214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	1732330	856	136.09	2030	2030	2015	2635	1425	2030	2023.75	-109	2036	2032	2031	2027	2026	2032	2027	4	605	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
133	20241107	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	1565870	774	123.05	2030	2030	2015	2635	1425	2030	2023.09	-191	2036	2032	2031	2027	2026	2032	2027	4	605	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
134	20241107	121207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	1383170	684	108.74	2030	2030	2015	2635	1425	2030	2022.18	-281	2036	2032	2031	2027	2026	2032	2027	4	605	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
135	20241107	111203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-15	5	-0.74	1180480	584	92.85	2030	2030	2015	2635	1425	2030	2021.37	-329	2036	2032	2031	2027	2026	2032	2027	4	605	100	1420	5	1	4210000	85	-40.30	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.71	1998	20240305	0.85	4550	-55.71	20240305	1998	0.85	20240305	4550	-55.71	20240305	1998	0.85	20240305	N	473370	100	4 억	N	N	N	N
136	20241107	101205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	111650	55	8.74	2030	2030	2030	2635	1425	2030	2030.00	50	2036	2032	2031	2027	2026	2032	2027	4	605	100	1420	5	1	4210000	85	-40.60	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
137	20241107	091208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0	2036	2032	2031	2027	2026	2032	2027	4	605	100	1420	5	1	4210000	85	-40.60	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
138	20241106	161219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-5	5	-0.25	1279750	629	118.46	2035	2035	2030	2645	1425	2035	2034.58	600	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	85	-40.60	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
139	20241106	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-5	5	-0.25	1247270	613	115.44	2035	2035	2030	2645	1425	2035	2034.70	588	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	85	-40.60	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
140	20241106	141243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	1027670	505	95.10	2035	2035	2030	2645	1425	2035	2034.99	480	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
141	20241106	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	809925	398	74.95	2035	2035	2030	2645	1425	2035	2034.99	373	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
142	20241106	121216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	590145	290	54.61	2035	2035	2030	2645	1425	2035	2034.98	265	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
143	20241106	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	370365	182	34.27	2035	2035	2030	2645	1425	2035	2034.97	157	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
144	20241106	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	150585	74	13.94	2035	2035	2030	2645	1425	2035	2034.93	49	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
145	20241106	091219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
146	20241105	161143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	5	2	0.25	1079855	531	51.25	2035	2035	2020	2635	1425	2030	2033.63	332	2036	2032	2026	2022	2016	2035	2025	4	605	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
147	20241105	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	5	2	0.25	1055435	519	50.10	2035	2035	2020	2635	1425	2030	2033.59	324	2036	2032	2026	2022	2016	2035	2025	4	605	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
148	20241105	141202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	5	2	0.25	862110	424	40.93	2035	2035	2020	2635	1425	2030	2033.28	262	2036	2032	2026	2022	2016	2035	2025	4	605	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
149	20241105	131211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	5	2	0.25	671045	330	31.85	2035	2035	2030	2635	1425	2030	2033.47	200	2036	2032	2026	2022	2016	2035	2025	4	605	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
150	20241105	121158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	5	2	0.25	475685	234	22.59	2035	2035	2030	2635	1425	2030	2032.84	136	2036	2032	2026	2022	2016	2035	2025	4	605	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
151	20241105	111144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	5	2	0.25	234025	115	11.10	2035	2035	2035	2635	1425	2030	2035.00	73	2036	2032	2026	2022	2016	2035	2025	4	605	100	1420	5	1	4210000	86	-40.70	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
152	20241105	101155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	5	2	0.25	46805	23	2.22	2035	2035	2035	2635	1425	2030	2035.00	12	2036	2032	2026	2022	2016	2035	2025	4	605	100	1420	5	1	4210000	86	-40.70	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
153	20241105	091150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0	2036	2032	2026	2022	2016	2035	2025	4	605	100	1420	5	1	4210000	85	-40.60	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
154	20241104	161140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-5	5	-0.25	2098170	1036	60.34	2030	2030	2020	2645	1425	2035	2025.26	0	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
155	20241104	151203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-5	5	-0.25	2079900	1027	59.81	2030	2030	2020	2645	1425	2035	2025.22	0	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
156	20241104	141143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-5	5	-0.25	1907350	942	54.86	2030	2030	2020	2645	1425	2035	2024.79	0	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
157	20241104	131059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-5	5	-0.25	1738860	859	50.03	2030	2030	2020	2645	1425	2035	2024.28	0	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
158	20241104	121126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-5	5	-0.25	1570370	776	45.20	2030	2030	2020	2645	1425	2035	2023.67	0	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
159	20241104	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-5	5	-0.25	1381590	683	39.78	2030	2030	2020	2645	1425	2035	2022.83	0	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4210000	85	-40.60	0.97	12	0.02	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
160	20241104	101106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-5	5	-0.25	1172500	580	33.78	2030	2030	2020	2645	1425	2035	2021.55	0	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4210000	85	-40.60	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.38	1998	20240305	1.60	4550	-55.38	20240305	1998	1.60	20240305	4550	-55.38	20240305	1998	1.60	20240305	N	473370	100	4 억	N	N	N	N
161	20241104	091127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
162	20241101	161041	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	3482505	1717	19.23	2035	2040	2020	2645	1425	2035	2028.25	507	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.04	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
163	20241101	151106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	3435700	1694	18.97	2035	2040	2020	2645	1425	2035	2028.16	484	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.04	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
164	20241101	141014	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	1179525	580	6.50	2035	2040	2025	2645	1425	2035	2033.66	399	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
165	20241101	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	1008585	496	5.55	2035	2040	2025	2645	1425	2035	2033.44	316	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
166	20241101	121251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	839680	413	4.63	2035	2040	2025	2645	1425	2035	2033.12	233	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
167	20241101	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	650425	320	3.58	2035	2040	2025	2645	1425	2035	2032.58	144	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.01	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N
168	20241101	101249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	5	2	0.25	199790	98	1.10	2035	2040	2035	2645	1425	2035	2038.67	67	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.80	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.16	1998	20240305	2.10	4550	-55.16	20240305	1998	2.10	20240305	4550	-55.16	20240305	1998	2.10	20240305	N	473370	100	4 억	N	N	N	N
169	20241101	091245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4210000	86	-40.70	0.97	12	0.00	-50.00	2103.00	4550	20240305	-55.27	1998	20240305	1.85	4550	-55.27	20240305	1998	1.85	20240305	4550	-55.27	20240305	1998	1.85	20240305	N	473370	100	4 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History