KissMeData/455310/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	11258712	5696	80.37	1991	1991	1971	2570	1385	1978	1976.60	0.19	0	1993	1985	1980	1972	1967	1989	1976	5	592	100	1380	1	1	5060000	100	12	0.11	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	N	455310	100	5 억	9687	N	N	N	N
3	20231130	151400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	11258712	5696	80.37	1991	1991	1971	2570	1385	1978	1976.60	0.19	0	1993	1985	1980	1972	1967	1989	1976	5	592	100	1380	1	1	5060000	100	12	0.11	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	N	455310	100	5 억	9687	N	N	N	N
4	20231130	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	10397557	5261	74.23	1991	1991	1971	2570	1385	1978	1976.35	0.19	0	1993	1985	1980	1972	1967	1989	1976	5	592	100	1380	1	1	5060000	100	12	0.10	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	N	455310	100	5 억	9687	N	N	N	N
5	20231130	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	10191221	5157	72.77	1991	1991	1971	2570	1385	1978	1976.19	0.19	0	1993	1985	1980	1972	1967	1989	1976	5	592	100	1380	1	1	5060000	100	12	0.10	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	N	455310	100	5 억	9687	N	N	N	N
6	20231130	121412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	5	2	0.25	8163266	4132	58.30	1991	1991	1971	2570	1385	1978	1975.62	0.19	0	1993	1985	1980	1972	1967	1989	1976	5	592	100	1380	1	1	5060000	100	12	0.08	2955	20230907	-32.89	1968	20230925	0.76	2955	-32.89	20230907	1968	0.76	20230925	2955	-32.89	20230907	1968	0.76	20230925	N	455310	100	5 억	9687	N	N	N	N
7	20231130	111405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	7423355	3759	53.04	1991	1991	1971	2570	1385	1978	1974.82	0.19	0	1993	1985	1980	1972	1967	1989	1976	5	592	100	1380	1	1	5060000	100	12	0.07	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	N	455310	100	5 억	9687	N	N	N	N
8	20231130	101357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	6808405	3449	48.67	1991	1991	1971	2570	1385	1978	1974.02	0.19	0	1993	1985	1980	1972	1967	1989	1976	5	592	100	1380	1	1	5060000	100	12	0.07	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	N	455310	100	5 억	9687	N	N	N	N
9	20231130	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-5	5	-0.25	1811921	918	12.95	1991	1991	1971	2570	1385	1978	1973.77	0.19	0	1993	1985	1980	1972	1967	1989	1976	5	592	100	1380	1	1	5060000	100	12	0.02	2955	20230907	-33.23	1968	20230925	0.25	2955	-33.23	20230907	1968	0.25	20230925	2955	-33.23	20230907	1968	0.25	20230925	N	455310	100	5 억	9687	N	N	N	N
10	20231129	161350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-8	5	-0.40	14007931	7087	429.52	1976	1988	1975	2580	1391	1986	1976.57	0.19	158	1996	1991	1985	1980	1974	1988	1977	5	594	100	1390	1	1	5060000	100	12	0.14	2955	20230907	-33.06	1968	20230925	0.51	2955	-33.06	20230907	1968	0.51	20230925	2955	-33.06	20230907	1968	0.51	20230925	N	455310	100	5 억	9529	N	N	N	N
11	20231129	151402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	13849691	7007	424.67	1976	1988	1975	2580	1391	1986	1976.55	0.19	158	1996	1991	1985	1980	1974	1988	1977	5	594	100	1390	1	1	5060000	100	12	0.14	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	N	455310	100	5 억	9529	N	N	N	N
12	20231129	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	13584499	6873	416.55	1976	1988	1975	2580	1391	1986	1976.50	0.19	158	1996	1991	1985	1980	1974	1988	1977	5	594	100	1390	1	1	5060000	100	12	0.14	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	N	455310	100	5 억	9529	N	N	N	N
13	20231129	131355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	13517112	6839	414.48	1976	1988	1975	2580	1391	1986	1976.47	0.19	158	1996	1991	1985	1980	1974	1988	1977	5	594	100	1390	1	1	5060000	100	12	0.14	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	N	455310	100	5 억	9529	N	N	N	N
14	20231129	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-10	5	-0.50	13390296	6775	410.61	1976	1988	1975	2580	1391	1986	1976.43	0.19	158	1996	1991	1985	1980	1974	1988	1977	5	594	100	1390	1	1	5060000	100	12	0.13	2955	20230907	-33.13	1968	20230925	0.41	2955	-33.13	20230907	1968	0.41	20230925	2955	-33.13	20230907	1968	0.41	20230925	N	455310	100	5 억	9529	N	N	N	N
15	20231129	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-10	5	-0.50	13390296	6775	410.61	1976	1988	1975	2580	1391	1986	1976.43	0.19	158	1996	1991	1985	1980	1974	1988	1977	5	594	100	1390	1	1	5060000	100	12	0.13	2955	20230907	-33.13	1968	20230925	0.41	2955	-33.13	20230907	1968	0.41	20230925	2955	-33.13	20230907	1968	0.41	20230925	N	455310	100	5 억	9529	N	N	N	N
16	20231129	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	5759776	2914	176.61	1976	1988	1976	2580	1391	1986	1976.59	0.19	158	1996	1991	1985	1980	1974	1988	1977	5	594	100	1390	1	1	5060000	100	12	0.06	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9529	N	N	N	N
17	20231129	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	4665965	2361	143.09	1976	1988	1976	2580	1391	1986	1976.27	0.19	158	1996	1991	1985	1980	1974	1988	1977	5	594	100	1390	1	1	5060000	101	12	0.05	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	N	455310	100	5 억	9529	N	N	N	N
18	20231128	161349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	3271271	1650	3.69	1990	1990	1979	2575	1387	1981	1982.59	0.19	0	1997	1989	1982	1974	1967	1985	1970	5	594	100	1380	1	1	5060000	100	12	0.03	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9529	N	N	N	N
19	20231128	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	3271271	1650	3.69	1990	1990	1979	2575	1387	1981	1982.59	0.19	0	1997	1989	1982	1974	1967	1985	1970	5	594	100	1380	1	1	5060000	100	12	0.03	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9529	N	N	N	N
20	20231128	141338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	3271271	1650	3.69	1990	1990	1979	2575	1387	1981	1982.59	0.19	0	1997	1989	1982	1974	1967	1985	1970	5	594	100	1380	1	1	5060000	100	12	0.03	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9529	N	N	N	N
21	20231128	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	2159231	1090	2.44	1990	1990	1979	2575	1387	1981	1980.95	0.19	0	1997	1989	1982	1974	1967	1985	1970	5	594	100	1380	1	1	5060000	100	12	0.02	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9529	N	N	N	N
22	20231128	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	2119571	1070	2.39	1990	1990	1979	2575	1387	1981	1980.91	0.19	0	1997	1989	1982	1974	1967	1985	1970	5	594	100	1380	1	1	5060000	100	12	0.02	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9529	N	N	N	N
23	20231128	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	6	2	0.30	2091765	1056	2.36	1990	1990	1979	2575	1387	1981	1980.84	0.19	0	1997	1989	1982	1974	1967	1985	1970	5	594	100	1380	1	1	5060000	101	12	0.02	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9529	N	N	N	N
24	20231128	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	7	2	0.35	49734	25	0.06	1990	1990	1988	2575	1387	1981	1989.36	0.19	0	1997	1989	1982	1974	1967	1985	1970	5	594	100	1380	1	1	5060000	101	12	0.00	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	N	455310	100	5 억	9529	N	N	N	N
25	20231128	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	8	2	0.40	21889	11	0.02	1990	1990	1989	2575	1387	1981	1989.91	0.19	0	1997	1989	1982	1974	1967	1985	1970	5	594	100	1380	1	1	5060000	101	12	0.00	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9529	N	N	N	N
26	20231127	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-5	5	-0.25	88799198	44690	531.52	1986	1990	1975	2580	1391	1986	1987.00	0.19	-327	2000	1993	1985	1978	1970	1996	1981	5	594	100	1390	1	1	5060000	100	12	0.88	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9856	N	N	N	N
27	20231127	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	88502048	44540	529.73	1986	1990	1975	2580	1391	1986	1987.02	0.19	-327	2000	1993	1985	1978	1970	1996	1981	5	594	100	1390	1	1	5060000	101	12	0.88	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9856	N	N	N	N
28	20231127	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	88502048	44540	529.73	1986	1990	1975	2580	1391	1986	1987.02	0.19	-327	2000	1993	1985	1978	1970	1996	1981	5	594	100	1390	1	1	5060000	101	12	0.88	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9856	N	N	N	N
29	20231127	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	88468279	44523	529.53	1986	1990	1975	2580	1391	1986	1987.02	0.19	-327	2000	1993	1985	1978	1970	1996	1981	5	594	100	1390	1	1	5060000	101	12	0.88	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	N	455310	100	5 억	9856	N	N	N	N
30	20231127	121353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	82239880	41379	492.14	1986	1990	1975	2580	1391	1986	1987.48	0.19	-327	2000	1993	1985	1978	1970	1996	1981	5	594	100	1390	1	1	5060000	101	12	0.82	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9856	N	N	N	N
31	20231127	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	81842080	41179	489.76	1986	1990	1975	2580	1391	1986	1987.47	0.19	-327	2000	1993	1985	1978	1970	1996	1981	5	594	100	1390	1	1	5060000	101	12	0.81	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9856	N	N	N	N
32	20231127	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	32407865	16321	194.11	1986	1990	1975	2580	1391	1986	1985.65	0.19	0	2000	1993	1985	1978	1970	1996	1981	5	594	100	1390	1	1	5060000	101	12	0.32	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9856	N	N	N	N
33	20231127	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	3999844	2014	23.95	1986	1990	1986	2580	1391	1986	1986.02	0.19	0	2000	1993	1985	1978	1970	1996	1981	5	594	100	1390	1	1	5060000	100	12	0.04	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9856	N	N	N	N
34	20231124	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	16702545	8408	86.48	1977	1992	1977	2580	1391	1987	1986.51	0.19	7	1995	1990	1985	1980	1975	1988	1978	5	593	100	1390	1	1	5060000	100	12	0.17	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9849	N	N	N	N
35	20231124	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	16702545	8408	86.48	1977	1992	1977	2580	1391	1987	1986.51	0.19	7	1995	1990	1985	1980	1975	1988	1978	5	593	100	1390	1	1	5060000	100	12	0.17	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9849	N	N	N	N
36	20231124	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	16702545	8408	86.48	1977	1992	1977	2580	1391	1987	1986.51	0.19	7	1995	1990	1985	1980	1975	1988	1978	5	593	100	1390	1	1	5060000	100	12	0.17	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9849	N	N	N	N
37	20231124	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	15604287	7855	80.79	1977	1992	1977	2580	1391	1987	1986.54	0.19	7	1995	1990	1985	1980	1975	1988	1978	5	593	100	1390	1	1	5060000	101	12	0.16	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9849	N	N	N	N
38	20231124	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	15604287	7855	80.79	1977	1992	1977	2580	1391	1987	1986.54	0.19	7	1995	1990	1985	1980	1975	1988	1978	5	593	100	1390	1	1	5060000	101	12	0.16	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9849	N	N	N	N
39	20231124	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	15604287	7855	80.79	1977	1992	1977	2580	1391	1987	1986.54	0.19	7	1995	1990	1985	1980	1975	1988	1978	5	593	100	1390	1	1	5060000	101	12	0.16	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9849	N	N	N	N
40	20231124	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	11602493	5841	60.07	1977	1992	1977	2580	1391	1987	1986.39	0.19	7	1995	1990	1985	1980	1975	1988	1978	5	593	100	1390	1	1	5060000	101	12	0.12	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9849	N	N	N	N
41	20231124	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	99045	50	0.51	1977	1990	1977	2580	1391	1987	1980.90	0.19	0	1995	1990	1985	1980	1975	1988	1978	5	593	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9849	N	N	N	N
42	20231123	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	19306376	9723	43.80	1990	1990	1980	2580	1391	1986	1985.64	0.19	-12	1997	1991	1980	1974	1963	1994	1977	5	594	100	1390	1	1	5060000	101	12	0.19	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9849	N	N	N	N
43	20231123	151352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	18136188	9134	41.14	1990	1990	1980	2580	1391	1986	1985.57	0.19	-12	1997	1991	1980	1974	1963	1994	1977	5	594	100	1390	1	1	5060000	101	12	0.18	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9849	N	N	N	N
44	20231123	141353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	13534286	6818	30.71	1990	1990	1980	2580	1391	1986	1985.08	0.19	-12	1997	1991	1980	1974	1963	1994	1977	5	594	100	1390	1	1	5060000	101	12	0.13	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9849	N	N	N	N
45	20231123	131353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	6525212	3286	14.80	1990	1990	1980	2580	1391	1986	1985.76	0.19	-10	1997	1991	1980	1974	1963	1994	1977	5	594	100	1390	1	1	5060000	101	12	0.06	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9849	N	N	N	N
46	20231123	121330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	6525212	3286	14.80	1990	1990	1980	2580	1391	1986	1985.76	0.19	-10	1997	1991	1980	1974	1963	1994	1977	5	594	100	1390	1	1	5060000	101	12	0.06	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9849	N	N	N	N
47	20231123	111404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	1504083	759	3.42	1990	1990	1980	2580	1391	1986	1981.66	0.19	0	1997	1991	1980	1974	1963	1994	1977	5	594	100	1390	1	1	5060000	101	12	0.02	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9849	N	N	N	N
48	20231123	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-6	5	-0.30	1257716	635	2.86	1990	1990	1980	2580	1391	1986	1980.66	0.19	0	1997	1991	1980	1974	1963	1994	1977	5	594	100	1390	1	1	5060000	100	12	0.01	2955	20230907	-32.99	1968	20230925	0.61	2955	-32.99	20230907	1968	0.61	20230925	2955	-32.99	20230907	1968	0.61	20230925	N	455310	100	5 억	9849	N	N	N	N
49	20231123	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	19900	10	0.05	1990	1990	1990	2580	1391	1986	1990.00	0.19	0	1997	1991	1980	1974	1963	1994	1977	5	594	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9849	N	N	N	N
50	20231122	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	12	2	0.61	43803092	22185	192.09	1969	1986	1969	2565	1382	1974	1974.45	0.19	0	1992	1983	1976	1967	1960	1979	1963	5	591	100	1380	1	1	5060000	100	12	0.44	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9849	N	N	N	N
51	20231122	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	11	2	0.56	42782288	21671	187.64	1969	1986	1969	2565	1382	1974	1974.17	0.19	0	1992	1983	1976	1967	1960	1979	1963	5	591	100	1380	1	1	5060000	100	12	0.43	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	N	455310	100	5 억	9849	N	N	N	N
52	20231122	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	12	2	0.61	36824412	18659	161.56	1969	1986	1969	2565	1382	1974	1973.55	0.19	0	1992	1983	1976	1967	1960	1979	1963	5	591	100	1380	1	1	5060000	100	12	0.37	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9849	N	N	N	N
53	20231122	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-1	5	-0.05	6363557	3227	27.94	1969	1974	1969	2565	1382	1974	1971.97	0.19	0	1992	1983	1976	1967	1960	1979	1963	5	591	100	1380	1	1	5060000	100	12	0.06	2955	20230907	-33.23	1968	20230925	0.25	2955	-33.23	20230907	1968	0.25	20230925	2955	-33.23	20230907	1968	0.25	20230925	N	455310	100	5 억	9849	N	N	N	N
54	20231122	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-1	5	-0.05	6335944	3213	27.82	1969	1974	1969	2565	1382	1974	1971.97	0.19	0	1992	1983	1976	1967	1960	1979	1963	5	591	100	1380	1	1	5060000	100	12	0.06	2955	20230907	-33.23	1968	20230925	0.25	2955	-33.23	20230907	1968	0.25	20230925	2955	-33.23	20230907	1968	0.25	20230925	N	455310	100	5 억	9849	N	N	N	N
55	20231122	111445	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	4303844	2183	18.90	1969	1974	1969	2565	1382	1974	1971.53	0.19	0	1992	1983	1976	1967	1960	1979	1963	5	591	100	1380	1	1	5060000	100	12	0.04	2955	20230907	-33.33	1968	20230925	0.10	2955	-33.33	20230907	1968	0.10	20230925	2955	-33.33	20230907	1968	0.10	20230925	N	455310	100	5 억	9849	N	N	N	N
56	20231122	101401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-1	5	-0.05	143869	73	0.63	1969	1974	1969	2565	1382	1974	1970.81	0.19	0	1992	1983	1976	1967	1960	1979	1963	5	591	100	1380	1	1	5060000	100	12	0.00	2955	20230907	-33.23	1968	20230925	0.25	2955	-33.23	20230907	1968	0.25	20230925	2955	-33.23	20230907	1968	0.25	20230925	N	455310	100	5 억	9849	N	N	N	N
57	20231122	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	25647	13	0.11	1969	1974	1969	2565	1382	1974	1972.85	0.19	0	1992	1983	1976	1967	1960	1979	1963	5	591	100	1380	1	1	5060000	100	12	0.00	2955	20230907	-33.20	1968	20230925	0.30	2955	-33.20	20230907	1968	0.30	20230925	2955	-33.20	20230907	1968	0.30	20230925	N	455310	100	5 억	9849	N	N	N	N
58	20231121	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-13	5	-0.65	22796333	11549	210.48	1985	1985	1969	2580	1391	1987	1973.88	0.19	-2772	1997	1991	1983	1977	1969	1988	1974	5	593	100	1390	1	1	5060000	100	12	0.23	2955	20230907	-33.20	1968	20230925	0.30	2955	-33.20	20230907	1968	0.30	20230925	2955	-33.20	20230907	1968	0.30	20230925	N	455310	100	5 억	9850	N	N	N	N
59	20231121	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-18	5	-0.91	22518015	11408	207.91	1985	1985	1969	2580	1391	1987	1973.88	0.19	-2772	1997	1991	1983	1977	1969	1988	1974	5	593	100	1390	1	1	5060000	100	12	0.23	2955	20230907	-33.37	1968	20230925	0.05	2955	-33.37	20230907	1968	0.05	20230925	2955	-33.37	20230907	1968	0.05	20230925	N	455310	100	5 억	9850	N	N	N	N
60	20231121	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-16	5	-0.81	17316682	8768	159.80	1985	1985	1970	2580	1391	1987	1974.99	0.19	-2252	1997	1991	1983	1977	1969	1988	1974	5	593	100	1390	1	1	5060000	100	12	0.17	2955	20230907	-33.30	1968	20230925	0.15	2955	-33.30	20230907	1968	0.15	20230925	2955	-33.30	20230907	1968	0.15	20230925	N	455310	100	5 억	9850	N	N	N	N
61	20231121	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-14	5	-0.70	10977724	5553	101.20	1985	1985	1973	2580	1391	1987	1976.90	0.19	-1822	1997	1991	1983	1977	1969	1988	1974	5	593	100	1390	1	1	5060000	100	12	0.11	2955	20230907	-33.23	1968	20230925	0.25	2955	-33.23	20230907	1968	0.25	20230925	2955	-33.23	20230907	1968	0.25	20230925	N	455310	100	5 억	9850	N	N	N	N
62	20231121	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-13	5	-0.65	9242558	4674	85.18	1985	1985	1973	2580	1391	1987	1977.44	0.19	-1362	1997	1991	1983	1977	1969	1988	1974	5	593	100	1390	1	1	5060000	100	12	0.09	2955	20230907	-33.20	1968	20230925	0.30	2955	-33.20	20230907	1968	0.30	20230925	2955	-33.20	20230907	1968	0.30	20230925	N	455310	100	5 억	9850	N	N	N	N
63	20231121	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-13	5	-0.65	8251451	4172	76.03	1985	1985	1973	2580	1391	1987	1977.82	0.19	-910	1997	1991	1983	1977	1969	1988	1974	5	593	100	1390	1	1	5060000	100	12	0.08	2955	20230907	-33.20	1968	20230925	0.30	2955	-33.20	20230907	1968	0.30	20230925	2955	-33.20	20230907	1968	0.30	20230925	N	455310	100	5 억	9850	N	N	N	N
64	20231121	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-9	5	-0.45	7324676	3703	67.49	1985	1985	1977	2580	1391	1987	1978.04	0.19	-476	1997	1991	1983	1977	1969	1988	1974	5	593	100	1390	1	1	5060000	100	12	0.07	2955	20230907	-33.06	1968	20230925	0.51	2955	-33.06	20230907	1968	0.51	20230925	2955	-33.06	20230907	1968	0.51	20230925	N	455310	100	5 억	9850	N	N	N	N
65	20231121	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-2	5	-0.10	9925	5	0.09	1985	1985	1985	2580	1391	1987	1985.00	0.19	-5	1997	1991	1983	1977	1969	1988	1974	5	593	100	1390	1	1	5060000	100	12	0.00	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	N	455310	100	5 억	9850	N	N	N	N
66	20231120	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	5	2	0.25	10843622	5487	18.55	1989	1989	1975	2575	1388	1982	1976.24	0.19	0	1993	1987	1983	1977	1973	1990	1980	5	593	100	1380	1	1	5060000	101	12	0.11	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9850	N	N	N	N
67	20231120	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	5	2	0.25	10841635	5486	18.55	1989	1989	1975	2575	1388	1982	1976.24	0.19	0	1993	1987	1983	1977	1973	1990	1980	5	593	100	1380	1	1	5060000	101	12	0.11	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9850	N	N	N	N
68	20231120	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	6	2	0.30	6825775	3456	11.69	1989	1989	1975	2575	1388	1982	1975.05	0.19	0	1993	1987	1983	1977	1973	1990	1980	5	593	100	1380	1	1	5060000	101	12	0.07	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	N	455310	100	5 억	9850	N	N	N	N
69	20231120	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	7	2	0.35	6823787	3455	11.68	1989	1989	1975	2575	1388	1982	1975.05	0.19	0	1993	1987	1983	1977	1973	1990	1980	5	593	100	1380	1	1	5060000	101	12	0.07	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9850	N	N	N	N
70	20231120	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	7	2	0.35	6823787	3455	11.68	1989	1989	1975	2575	1388	1982	1975.05	0.19	0	1993	1987	1983	1977	1973	1990	1980	5	593	100	1380	1	1	5060000	101	12	0.07	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9850	N	N	N	N
71	20231120	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	7	2	0.35	6823787	3455	11.68	1989	1989	1975	2575	1388	1982	1975.05	0.19	0	1993	1987	1983	1977	1973	1990	1980	5	593	100	1380	1	1	5060000	101	12	0.07	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9850	N	N	N	N
72	20231120	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-7	5	-0.35	2759097	1397	4.72	1989	1989	1975	2575	1388	1982	1975.02	0.19	0	1993	1987	1983	1977	1973	1990	1980	5	593	100	1380	1	1	5060000	100	12	0.03	2955	20230907	-33.16	1968	20230925	0.36	2955	-33.16	20230907	1968	0.36	20230925	2955	-33.16	20230907	1968	0.36	20230925	N	455310	100	5 억	9850	N	N	N	N
73	20231120	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-7	5	-0.35	2237697	1133	3.83	1989	1989	1975	2575	1388	1982	1975.02	0.19	0	1993	1987	1983	1977	1973	1990	1980	5	593	100	1380	1	1	5060000	100	12	0.02	2955	20230907	-33.16	1968	20230925	0.36	2955	-33.16	20230907	1968	0.36	20230925	2955	-33.16	20230907	1968	0.36	20230925	N	455310	100	5 억	9850	N	N	N	N
74	20231117	161257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	1	2	0.05	58594251	29576	2071.15	1981	1989	1979	2575	1387	1981	1981.14	0.20	-105	1982	1981	1980	1979	1978	1982	1980	5	594	100	1380	1	1	5060000	100	12	0.58	2955	20230907	-32.93	1968	20230925	0.71	2955	-32.93	20230907	1968	0.71	20230925	2955	-32.93	20230907	1968	0.71	20230925	N	455310	100	5 억	9955	N	N	N	N
75	20231117	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	1	2	0.05	58594251	29576	2071.15	1981	1989	1979	2575	1387	1981	1981.14	0.20	-105	1982	1981	1980	1979	1978	1982	1980	5	594	100	1380	1	1	5060000	100	12	0.58	2955	20230907	-32.93	1968	20230925	0.71	2955	-32.93	20230907	1968	0.71	20230925	2955	-32.93	20230907	1968	0.71	20230925	N	455310	100	5 억	9955	N	N	N	N
76	20231117	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	49094529	24783	1735.50	1981	1989	1979	2575	1387	1981	1980.98	0.20	-105	1982	1981	1980	1979	1978	1982	1980	5	594	100	1380	1	1	5060000	100	12	0.49	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9955	N	N	N	N
77	20231117	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	49094529	24783	1735.50	1981	1989	1979	2575	1387	1981	1980.98	0.20	-105	1982	1981	1980	1979	1978	1982	1980	5	594	100	1380	1	1	5060000	100	12	0.49	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9955	N	N	N	N
78	20231117	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	6	2	0.30	49090557	24781	1735.36	1981	1989	1979	2575	1387	1981	1980.98	0.20	-105	1982	1981	1980	1979	1978	1982	1980	5	594	100	1380	1	1	5060000	101	12	0.49	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9955	N	N	N	N
79	20231117	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	6	2	0.30	49090557	24781	1735.36	1981	1989	1979	2575	1387	1981	1980.98	0.20	-105	1982	1981	1980	1979	1978	1982	1980	5	594	100	1380	1	1	5060000	101	12	0.49	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9955	N	N	N	N
80	20231117	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	7	2	0.35	47576636	24017	1681.86	1981	1989	1979	2575	1387	1981	1980.96	0.20	-105	1982	1981	1980	1979	1978	1982	1980	5	594	100	1380	1	1	5060000	101	12	0.47	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	N	455310	100	5 억	9955	N	N	N	N
81	20231117	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	12129047	6123	428.78	1981	1981	1979	2575	1387	1981	1980.90	0.20	-105	1982	1981	1980	1979	1978	1982	1980	5	594	100	1380	1	1	5060000	100	12	0.12	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9955	N	N	N	N
82	20231116	161257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	2827584	1428	15.91	1981	1981	1979	2575	1387	1981	1980.10	0.20	0	1994	1987	1981	1974	1968	1984	1971	5	594	100	1380	1	1	5060000	100	12	0.03	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9955	N	N	N	N
83	20231116	151250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	1043594	527	5.87	1981	1981	1979	2575	1387	1981	1980.25	0.20	0	1994	1987	1981	1974	1968	1984	1971	5	594	100	1380	1	1	5060000	100	12	0.01	2955	20230907	-32.99	1968	20230925	0.61	2955	-32.99	20230907	1968	0.61	20230925	2955	-32.99	20230907	1968	0.61	20230925	N	455310	100	5 억	9955	N	N	N	N
84	20231116	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	1023794	517	5.76	1981	1981	1979	2575	1387	1981	1980.26	0.20	0	1994	1987	1981	1974	1968	1984	1971	5	594	100	1380	1	1	5060000	100	12	0.01	2955	20230907	-32.99	1968	20230925	0.61	2955	-32.99	20230907	1968	0.61	20230925	2955	-32.99	20230907	1968	0.61	20230925	N	455310	100	5 억	9955	N	N	N	N
85	20231116	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	984194	497	5.54	1981	1981	1979	2575	1387	1981	1980.27	0.20	0	1994	1987	1981	1974	1968	1984	1971	5	594	100	1380	1	1	5060000	100	12	0.01	2955	20230907	-32.99	1968	20230925	0.61	2955	-32.99	20230907	1968	0.61	20230925	2955	-32.99	20230907	1968	0.61	20230925	N	455310	100	5 억	9955	N	N	N	N
86	20231116	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	368404	186	2.07	1981	1981	1979	2575	1387	1981	1980.67	0.20	0	1994	1987	1981	1974	1968	1984	1971	5	594	100	1380	1	1	5060000	100	12	0.00	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9955	N	N	N	N
87	20231116	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	348594	176	1.96	1981	1981	1979	2575	1387	1981	1980.65	0.20	0	1994	1987	1981	1974	1968	1984	1971	5	594	100	1380	1	1	5060000	100	12	0.00	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9955	N	N	N	N
88	20231116	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	203985	103	1.15	1981	1981	1979	2575	1387	1981	1980.44	0.20	0	1994	1987	1981	1974	1968	1984	1971	5	594	100	1380	1	1	5060000	100	12	0.00	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9955	N	N	N	N
89	20231116	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	0.20	0	1994	1987	1981	1974	1968	1984	1971	5	594	100	1380	1	1	5060000	100	12	0.00	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9955	N	N	N	N
90	20231115	161120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-7	5	-0.35	17739932	8973	20.90	1987	1988	1975	2580	1392	1988	1977.03	0.19	120	1998	1992	1986	1980	1974	1990	1978	5	592	100	1390	1	1	5060000	100	12	0.18	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9835	N	N	N	N
91	20231115	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-7	5	-0.35	17724084	8965	20.88	1987	1988	1975	2580	1392	1988	1977.03	0.19	120	1998	1992	1986	1980	1974	1990	1978	5	592	100	1390	1	1	5060000	100	12	0.18	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9835	N	N	N	N
92	20231115	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-7	5	-0.35	13578087	6868	15.99	1987	1988	1975	2580	1392	1988	1977.01	0.19	120	1998	1992	1986	1980	1974	1990	1978	5	592	100	1390	1	1	5060000	100	12	0.14	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9835	N	N	N	N
93	20231115	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-7	5	-0.35	13574125	6866	15.99	1987	1988	1975	2580	1392	1988	1977.01	0.19	120	1998	1992	1986	1980	1974	1990	1978	5	592	100	1390	1	1	5060000	100	12	0.14	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	N	455310	100	5 억	9835	N	N	N	N
94	20231115	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-13	5	-0.65	9028977	4566	10.63	1987	1988	1975	2580	1392	1988	1977.44	0.19	120	1998	1992	1986	1980	1974	1990	1978	5	592	100	1390	1	1	5060000	100	12	0.09	2955	20230907	-33.16	1968	20230925	0.36	2955	-33.16	20230907	1968	0.36	20230925	2955	-33.16	20230907	1968	0.36	20230925	N	455310	100	5 억	9835	N	N	N	N
95	20231115	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-13	5	-0.65	9028977	4566	10.63	1987	1988	1975	2580	1392	1988	1977.44	0.19	120	1998	1992	1986	1980	1974	1990	1978	5	592	100	1390	1	1	5060000	100	12	0.09	2955	20230907	-33.16	1968	20230925	0.36	2955	-33.16	20230907	1968	0.36	20230925	2955	-33.16	20230907	1968	0.36	20230925	N	455310	100	5 억	9835	N	N	N	N
96	20231115	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	3931221	1986	4.62	1987	1988	1975	2580	1392	1988	1979.47	0.19	122	1998	1992	1986	1980	1974	1990	1978	5	592	100	1390	1	1	5060000	101	12	0.04	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9835	N	N	N	N
97	20231115	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	3561815	1800	4.19	1987	1988	1975	2580	1392	1988	1978.79	0.19	122	1998	1992	1986	1980	1974	1990	1978	5	592	100	1390	1	1	5060000	101	12	0.04	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	N	455310	100	5 억	9835	N	N	N	N
98	20231114	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	85058133	42942	191.58	1992	1992	1980	2580	1391	1986	1980.77	0.19	0	2002	1993	1986	1977	1970	1998	1982	5	594	100	1390	1	1	5060000	101	12	0.85	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	N	455310	100	5 억	9835	N	N	N	N
99	20231114	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	85054157	42940	191.57	1992	1992	1980	2580	1391	1986	1980.77	0.19	0	2002	1993	1986	1977	1970	1998	1982	5	594	100	1390	1	1	5060000	101	12	0.85	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	N	455310	100	5 억	9835	N	N	N	N
100	20231114	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	9179361	4634	20.67	1992	1992	1980	2580	1391	1986	1980.87	0.19	0	2002	1993	1986	1977	1970	1998	1982	5	594	100	1390	1	1	5060000	101	12	0.09	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9835	N	N	N	N
101	20231114	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	9173394	4631	20.66	1992	1992	1980	2580	1391	1986	1980.87	0.19	0	2002	1993	1986	1977	1970	1998	1982	5	594	100	1390	1	1	5060000	101	12	0.09	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9835	N	N	N	N
102	20231114	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	4832873	2440	10.89	1992	1992	1980	2580	1391	1986	1980.69	0.19	0	2002	1993	1986	1977	1970	1998	1982	5	594	100	1390	1	1	5060000	101	12	0.05	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9835	N	N	N	N
103	20231114	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	4832873	2440	10.89	1992	1992	1980	2580	1391	1986	1980.69	0.19	0	2002	1993	1986	1977	1970	1998	1982	5	594	100	1390	1	1	5060000	101	12	0.05	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	N	455310	100	5 억	9835	N	N	N	N
104	20231114	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	4830884	2439	10.88	1992	1992	1980	2580	1391	1986	1980.68	0.19	0	2002	1993	1986	1977	1970	1998	1982	5	594	100	1390	1	1	5060000	101	12	0.05	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9835	N	N	N	N
105	20231114	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	6	2	0.30	19920	10	0.04	1992	1992	1992	2580	1391	1986	1992.00	0.19	0	2002	1993	1986	1977	1970	1998	1982	5	594	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.59	1968	20230925	1.22	2955	-32.59	20230907	1968	1.22	20230925	2955	-32.59	20230907	1968	1.22	20230925	N	455310	100	5 억	9835	N	N	N	N
106	20231113	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	44604521	22415	513.05	1979	1995	1979	2580	1391	1986	1989.94	0.19	3	1998	1991	1988	1981	1978	1990	1980	5	594	100	1390	1	1	5060000	100	12	0.44	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9832	N	N	N	N
107	20231113	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	42618521	21415	490.16	1979	1995	1979	2580	1391	1986	1990.12	0.19	3	1998	1991	1988	1981	1978	1990	1980	5	594	100	1390	1	1	5060000	101	12	0.42	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9832	N	N	N	N
108	20231113	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	5	2	0.25	40588739	20393	466.77	1979	1995	1979	2580	1391	1986	1990.33	0.19	3	1998	1991	1988	1981	1978	1990	1980	5	594	100	1390	1	1	5060000	101	12	0.40	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9832	N	N	N	N
109	20231113	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	6	2	0.30	26365033	13249	303.25	1979	1995	1979	2580	1391	1986	1989.96	0.19	1	1998	1991	1988	1981	1978	1990	1980	5	594	100	1390	1	1	5060000	101	12	0.26	2955	20230907	-32.59	1968	20230925	1.22	2955	-32.59	20230907	1968	1.22	20230925	2955	-32.59	20230907	1968	1.22	20230925	N	455310	100	5 억	9832	N	N	N	N
110	20231113	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	4050509	2040	46.69	1979	1995	1979	2580	1391	1986	1985.54	0.19	-1	1998	1991	1988	1981	1978	1990	1980	5	594	100	1390	1	1	5060000	101	12	0.04	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9832	N	N	N	N
111	20231113	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	3051529	1538	35.20	1979	1995	1979	2580	1391	1986	1984.09	0.19	-1	1998	1991	1988	1981	1978	1990	1980	5	594	100	1390	1	1	5060000	101	12	0.03	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9832	N	N	N	N
112	20231113	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	1043649	526	12.04	1979	1995	1979	2580	1391	1986	1984.12	0.19	-1	1998	1991	1988	1981	1978	1990	1980	5	594	100	1390	1	1	5060000	101	12	0.01	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9832	N	N	N	N
113	20231113	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-6	5	-0.30	89239	45	1.03	1979	1995	1979	2580	1391	1986	1983.09	0.19	-1	1998	1991	1988	1981	1978	1990	1980	5	594	100	1390	1	1	5060000	100	12	0.00	2955	20230907	-32.99	1968	20230925	0.61	2955	-32.99	20230907	1968	0.61	20230925	2955	-32.99	20230907	1968	0.61	20230925	N	455310	100	5 억	9832	N	N	N	N
114	20231110	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-4	5	-0.20	8674986	4369	43.85	1990	1995	1985	2585	1393	1990	1985.58	0.19	-10	1999	1994	1989	1984	1979	1997	1987	5	595	100	1390	1	1	5060000	100	12	0.09	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9842	N	N	N	N
115	20231110	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-4	5	-0.20	8674986	4369	43.85	1990	1995	1985	2585	1393	1990	1985.58	0.19	-10	1999	1994	1989	1984	1979	1997	1987	5	595	100	1390	1	1	5060000	100	12	0.09	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9842	N	N	N	N
116	20231110	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	5815646	2929	29.40	1990	1995	1985	2585	1393	1990	1985.54	0.19	-10	1999	1994	1989	1984	1979	1997	1987	5	595	100	1390	1	1	5060000	101	12	0.06	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9842	N	N	N	N
117	20231110	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	5756018	2899	29.09	1990	1995	1985	2585	1393	1990	1985.52	0.19	-10	1999	1994	1989	1984	1979	1997	1987	5	595	100	1390	1	1	5060000	101	12	0.06	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9842	N	N	N	N
118	20231110	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-5	5	-0.25	5736111	2889	28.99	1990	1995	1985	2585	1393	1990	1985.50	0.19	-10	1999	1994	1989	1984	1979	1997	1987	5	595	100	1390	1	1	5060000	100	12	0.06	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	N	455310	100	5 억	9842	N	N	N	N
119	20231110	111215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	1765192	889	8.92	1990	1995	1985	2585	1393	1990	1985.59	0.19	-10	1999	1994	1989	1984	1979	1997	1987	5	595	100	1390	1	1	5060000	101	12	0.02	2955	20230907	-32.59	1968	20230925	1.22	2955	-32.59	20230907	1968	1.22	20230925	2955	-32.59	20230907	1968	1.22	20230925	N	455310	100	5 억	9842	N	N	N	N
120	20231110	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	1568518	790	7.93	1990	1995	1985	2585	1393	1990	1985.47	0.19	-10	1999	1994	1989	1984	1979	1997	1987	5	595	100	1390	1	1	5060000	101	12	0.02	2955	20230907	-32.59	1968	20230925	1.22	2955	-32.59	20230907	1968	1.22	20230925	2955	-32.59	20230907	1968	1.22	20230925	N	455310	100	5 억	9842	N	N	N	N
121	20231110	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-5	5	-0.25	65684	33	0.33	1990	1995	1985	2585	1393	1990	1990.42	0.19	-10	1999	1994	1989	1984	1979	1997	1987	5	595	100	1390	1	1	5060000	100	12	0.00	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	N	455310	100	5 억	9842	N	N	N	N
122	20231109	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	19808574	9964	303.23	1984	1994	1984	2585	1393	1990	1988.01	0.19	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.20	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9842	N	N	N	N
123	20231109	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	9858574	4964	151.07	1984	1994	1984	2585	1393	1990	1986.01	0.19	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.10	2955	20230907	-32.55	1968	20230925	1.27	2955	-32.55	20230907	1968	1.27	20230925	2955	-32.55	20230907	1968	1.27	20230925	N	455310	100	5 억	9842	N	N	N	N
124	20231109	141155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-4	5	-0.20	9784921	4927	149.94	1984	1994	1984	2585	1393	1990	1985.98	0.19	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	100	12	0.10	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9842	N	N	N	N
125	20231109	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-4	5	-0.20	5622550	2831	86.15	1984	1994	1984	2585	1393	1990	1986.06	0.19	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	100	12	0.06	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9842	N	N	N	N
126	20231109	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	1412288	711	21.64	1984	1994	1984	2585	1393	1990	1986.34	0.19	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.01	2955	20230907	-32.52	1968	20230925	1.32	2955	-32.52	20230907	1968	1.32	20230925	2955	-32.52	20230907	1968	1.32	20230925	N	455310	100	5 억	9842	N	N	N	N
127	20231109	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	1412288	711	21.64	1984	1994	1984	2585	1393	1990	1986.34	0.19	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.01	2955	20230907	-32.52	1968	20230925	1.32	2955	-32.52	20230907	1968	1.32	20230925	2955	-32.52	20230907	1968	1.32	20230925	N	455310	100	5 억	9842	N	N	N	N
128	20231109	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1131190	570	17.35	1984	1990	1984	2585	1393	1990	1984.54	0.19	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.01	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9842	N	N	N	N
129	20231109	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	0.19	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9842	N	N	N	N
130	20231108	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	6509476	3286	39.95	1991	1991	1975	2585	1394	1991	1980.97	0.19	0	2001	1995	1990	1984	1979	1999	1988	5	594	100	1390	1	1	5060000	101	12	0.06	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9842	N	N	N	N
131	20231108	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	2546091	1284	15.61	1991	1991	1981	2585	1394	1991	1982.94	0.19	0	2001	1995	1990	1984	1979	1999	1988	5	594	100	1390	1	1	5060000	101	12	0.03	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9842	N	N	N	N
132	20231108	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	1283948	647	7.87	1991	1991	1984	2585	1394	1991	1984.46	0.19	0	2001	1995	1990	1984	1979	1999	1988	5	594	100	1390	1	1	5060000	101	12	0.01	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9842	N	N	N	N
133	20231108	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	277917	140	1.70	1991	1991	1984	2585	1394	1991	1985.12	0.19	0	2001	1995	1990	1984	1979	1999	1988	5	594	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9842	N	N	N	N
134	20231108	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	57627	29	0.35	1991	1991	1984	2585	1394	1991	1987.14	0.19	0	2001	1995	1990	1984	1979	1999	1988	5	594	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9842	N	N	N	N
135	20231108	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	57627	29	0.35	1991	1991	1984	2585	1394	1991	1987.14	0.19	0	2001	1995	1990	1984	1979	1999	1988	5	594	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9842	N	N	N	N
136	20231108	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	5973	3	0.04	1991	1991	1991	2585	1394	1991	1991.00	0.19	0	2001	1995	1990	1984	1979	1999	1988	5	594	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9842	N	N	N	N
137	20231108	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	0	0	0.00	0	0	0	2585	1394	1991	0.00	0.19	0	2001	1995	1990	1984	1979	1999	1988	5	594	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9842	N	N	N	N
138	20231107	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-4	5	-0.20	16333661	8225	98.00	1985	1996	1985	2590	1397	1995	1985.86	0.20	-27	2008	2001	1992	1985	1976	1997	1981	5	595	100	1390	1	1	5060000	101	12	0.16	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9869	N	N	N	N
139	20231107	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-4	5	-0.20	16333661	8225	98.00	1985	1996	1985	2590	1397	1995	1985.86	0.20	-27	2008	2001	1992	1985	1976	1997	1981	5	595	100	1390	1	1	5060000	101	12	0.16	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9869	N	N	N	N
140	20231107	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-3	5	-0.15	5050146	2542	30.29	1985	1996	1985	2590	1397	1995	1986.68	0.20	-2	2008	2001	1992	1985	1976	1997	1981	5	595	100	1390	1	1	5060000	101	12	0.05	2955	20230907	-32.59	1968	20230925	1.22	2955	-32.59	20230907	1968	1.22	20230925	2955	-32.59	20230907	1968	1.22	20230925	N	455310	100	5 억	9869	N	N	N	N
141	20231107	131155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-3	5	-0.15	5030226	2532	30.17	1985	1996	1985	2590	1397	1995	1986.66	0.20	-2	2008	2001	1992	1985	1976	1997	1981	5	595	100	1390	1	1	5060000	101	12	0.05	2955	20230907	-32.59	1968	20230925	1.22	2955	-32.59	20230907	1968	1.22	20230925	2955	-32.59	20230907	1968	1.22	20230925	N	455310	100	5 억	9869	N	N	N	N
142	20231107	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-9	5	-0.45	4605150	2318	27.62	1985	1996	1985	2590	1397	1995	1986.69	0.20	-2	2008	2001	1992	1985	1976	1997	1981	5	595	100	1390	1	1	5060000	100	12	0.05	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9869	N	N	N	N
143	20231107	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-10	5	-0.50	3001112	1510	17.99	1985	1996	1985	2590	1397	1995	1987.49	0.20	-3	2008	2001	1992	1985	1976	1997	1981	5	595	100	1390	1	1	5060000	100	12	0.03	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	N	455310	100	5 억	9869	N	N	N	N
144	20231107	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-1	5	-0.05	296919	149	1.78	1985	1996	1985	2590	1397	1995	1992.74	0.20	-3	2008	2001	1992	1985	1976	1997	1981	5	595	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.52	1968	20230925	1.32	2955	-32.52	20230907	1968	1.32	20230925	2955	-32.52	20230907	1968	1.32	20230925	N	455310	100	5 억	9869	N	N	N	N
145	20231107	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-10	5	-0.50	45655	23	0.27	1985	1985	1985	2590	1397	1995	1985.00	0.20	-3	2008	2001	1992	1985	1976	1997	1981	5	595	100	1390	1	1	5060000	100	12	0.00	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	N	455310	100	5 억	9869	N	N	N	N
146	20231106	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	16674920	8393	167.89	1999	1999	1983	2590	1397	1995	1986.77	0.20	0	2003	1998	1994	1989	1985	1997	1988	5	595	100	1390	1	1	5060000	101	12	0.17	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	N	455310	100	5 억	9869	N	N	N	N
147	20231106	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	16674920	8393	167.89	1999	1999	1983	2590	1397	1995	1986.77	0.20	0	2003	1998	1994	1989	1985	1997	1988	5	595	100	1390	1	1	5060000	101	12	0.17	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	N	455310	100	5 억	9869	N	N	N	N
148	20231106	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-1	5	-0.05	16543645	8327	166.57	1999	1999	1983	2590	1397	1995	1986.75	0.20	0	2003	1998	1994	1989	1985	1997	1988	5	595	100	1390	1	1	5060000	101	12	0.16	2955	20230907	-32.52	1968	20230925	1.32	2955	-32.52	20230907	1968	1.32	20230925	2955	-32.52	20230907	1968	1.32	20230925	N	455310	100	5 억	9869	N	N	N	N
149	20231106	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-8	5	-0.40	13243203	6663	133.29	1999	1999	1983	2590	1397	1995	1987.57	0.20	0	2003	1998	1994	1989	1985	1997	1988	5	595	100	1390	1	1	5060000	101	12	0.13	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	N	455310	100	5 억	9869	N	N	N	N
150	20231106	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	8173582	4111	82.24	1999	1999	1985	2590	1397	1995	1988.22	0.20	0	2003	1998	1994	1989	1985	1997	1988	5	595	100	1390	1	1	5060000	101	12	0.08	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	N	455310	100	5 억	9869	N	N	N	N
151	20231106	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	7676532	3861	77.24	1999	1999	1985	2590	1397	1995	1988.22	0.20	0	2003	1998	1994	1989	1985	1997	1988	5	595	100	1390	1	1	5060000	101	12	0.08	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	N	455310	100	5 억	9869	N	N	N	N
152	20231106	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	7602804	3824	76.50	1999	1999	1985	2590	1397	1995	1988.18	0.20	0	2003	1998	1994	1989	1985	1997	1988	5	595	100	1390	1	1	5060000	101	12	0.08	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	N	455310	100	5 억	9869	N	N	N	N
153	20231106	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	501729	251	5.02	1999	1999	1998	2590	1397	1995	1998.92	0.20	0	2003	1998	1994	1989	1985	1997	1988	5	595	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	N	455310	100	5 억	9869	N	N	N	N
154	20231103	161112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	9954241	4999	35.66	1999	1999	1990	2595	1400	1999	1991.25	0.20	0	2008	2003	1994	1989	1980	2006	1992	5	596	100	1390	1	1	5060000	101	12	0.10	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	N	455310	100	5 억	9869	N	N	N	N
155	20231103	151107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	9904396	4974	35.48	1999	1999	1990	2595	1400	1999	1991.23	0.20	0	2008	2003	1994	1989	1980	2006	1992	5	596	100	1390	1	1	5060000	101	12	0.10	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	N	455310	100	5 억	9869	N	N	N	N
156	20231103	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	9087046	4564	32.56	1999	1999	1990	2595	1400	1999	1991.03	0.20	0	2008	2003	1994	1989	1980	2006	1992	5	596	100	1390	1	1	5060000	101	12	0.09	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	N	455310	100	5 억	9869	N	N	N	N
157	20231103	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	9085051	4563	32.55	1999	1999	1990	2595	1400	1999	1991.03	0.20	0	2008	2003	1994	1989	1980	2006	1992	5	596	100	1390	1	1	5060000	101	12	0.09	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	N	455310	100	5 억	9869	N	N	N	N
158	20231103	121104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	8228861	4133	29.48	1999	1999	1990	2595	1400	1999	1991.01	0.20	0	2008	2003	1994	1989	1980	2006	1992	5	596	100	1390	1	1	5060000	101	12	0.08	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	N	455310	100	5 억	9869	N	N	N	N
159	20231103	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-8	5	-0.40	7311841	3673	26.20	1999	1999	1990	2595	1400	1999	1990.70	0.20	0	2008	2003	1994	1989	1980	2006	1992	5	596	100	1390	1	1	5060000	101	12	0.07	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	N	455310	100	5 억	9869	N	N	N	N
160	20231103	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-9	5	-0.45	7266048	3650	26.04	1999	1999	1990	2595	1400	1999	1990.70	0.20	0	2008	2003	1994	1989	1980	2006	1992	5	596	100	1390	1	1	5060000	101	12	0.07	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	N	455310	100	5 억	9869	N	N	N	N
161	20231103	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.20	0	2008	2003	1994	1989	1980	2006	1992	5	596	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	N	455310	100	5 억	9869	N	N	N	N
162	20231102	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	27955256	14019	55.33	1999	1999	1985	2590	1397	1995	1994.10	0.20	0	2005	2000	1994	1989	1983	2002	1991	5	595	100	1390	1	1	5060000	101	12	0.28	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	N	455310	100	5 억	9869	N	N	N	N
163	20231102	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	21301123	10690	42.19	1999	1999	1985	2590	1397	1995	1992.62	0.20	0	2005	2000	1994	1989	1983	2002	1991	5	595	100	1390	1	1	5060000	101	12	0.21	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	N	455310	100	5 억	9869	N	N	N	N
164	20231102	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	11941400	6002	23.69	1999	1999	1985	2590	1397	1995	1989.57	0.20	0	2005	2000	1994	1989	1983	2002	1991	5	595	100	1390	1	1	5060000	101	12	0.12	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	N	455310	100	5 억	9869	N	N	N	N
165	20231102	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	7901515	3977	15.70	1999	1999	1985	2590	1397	1995	1986.80	0.20	0	2005	2000	1994	1989	1983	2002	1991	5	595	100	1390	1	1	5060000	101	12	0.08	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	N	455310	100	5 억	9869	N	N	N	N
166	20231102	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-9	5	-0.45	7837769	3945	15.57	1999	1999	1985	2590	1397	1995	1986.76	0.20	0	2005	2000	1994	1989	1983	2002	1991	5	595	100	1390	1	1	5060000	100	12	0.08	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	N	455310	100	5 억	9869	N	N	N	N
167	20231102	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	7422685	3736	14.75	1999	1999	1985	2590	1397	1995	1986.80	0.20	0	2005	2000	1994	1989	1983	2002	1991	5	595	100	1390	1	1	5060000	101	12	0.07	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	N	455310	100	5 억	9869	N	N	N	N
168	20231102	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	7402725	3726	14.71	1999	1999	1985	2590	1397	1995	1986.78	0.20	0	2005	2000	1994	1989	1983	2002	1991	5	595	100	1390	1	1	5060000	101	12	0.07	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	N	455310	100	5 억	9869	N	N	N	N
169	20231102	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	19990	10	0.04	1999	1999	1999	2590	1397	1995	1999.00	0.20	0	2005	2000	1994	1989	1983	2002	1991	5	595	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	N	455310	100	5 억	9869	N	N	N	N
170	20231101	161050	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	50609407	25335	368.72	1993	1999	1988	2590	1396	1993	1997.61	0.20	0	2003	1998	1992	1987	1981	2000	1989	5	597	100	1390	1	1	5060000	101	12	0.50	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	N	455310	100	5 억	9869	N	N	N	N
171	20231101	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	6	2	0.30	50577487	25319	368.49	1993	1999	1988	2590	1396	1993	1997.61	0.20	0	2003	1998	1992	1987	1981	2000	1989	5	597	100	1390	1	1	5060000	101	12	0.50	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	N	455310	100	5 억	9869	N	N	N	N
172	20231101	141042	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	6	2	0.30	22682296	11361	165.35	1993	1999	1988	2590	1396	1993	1996.51	0.20	0	2003	1998	1992	1987	1981	2000	1989	5	597	100	1390	1	1	5060000	101	12	0.22	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	N	455310	100	5 억	9869	N	N	N	N
173	20231101	131051	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	3341077	1678	24.42	1993	1998	1988	2590	1396	1993	1991.11	0.20	0	2003	1998	1992	1987	1981	2000	1989	5	597	100	1390	1	1	5060000	101	12	0.03	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	N	455310	100	5 억	9869	N	N	N	N
174	20231101	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-5	5	-0.25	3040446	1527	22.22	1993	1998	1988	2590	1396	1993	1991.12	0.20	0	2003	1998	1992	1987	1981	2000	1989	5	597	100	1390	1	1	5060000	101	12	0.03	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	N	455310	100	5 억	9869	N	N	N	N
175	20231101	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	4	2	0.20	1070385	537	7.82	1993	1998	1992	2590	1396	1993	1993.27	0.20	0	2003	1998	1992	1987	1981	2000	1989	5	597	100	1390	1	1	5060000	101	12	0.01	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	N	455310	100	5 억	9869	N	N	N	N
176	20231101	101107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	5	2	0.25	1048423	526	7.66	1993	1998	1993	2590	1396	1993	1993.20	0.20	0	2003	1998	1992	1987	1981	2000	1989	5	597	100	1390	1	1	5060000	101	12	0.01	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	N	455310	100	5 억	9869	N	N	N	N
177	20231101	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	5	2	0.25	21973	11	0.16	1993	1998	1993	2590	1396	1993	1997.55	0.20	0	2003	1998	1992	1987	1981	2000	1989	5	597	100	1390	1	1	5060000	101	12	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	N	455310	100	5 억	9869	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History