KissMeData/455310/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

63 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161437	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	77429732	38714	525.01	1999	2005	1998	2595	1399	1998	2000.04	0.01	-9	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.77	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	433	N	N	N	N
3	20231229	151425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	77429732	38714	525.01	1999	2005	1998	2595	1399	1998	2000.04	0.01	-9	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.77	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	433	N	N	N	N
4	20231229	141423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	77429732	38714	525.01	1999	2005	1998	2595	1399	1998	2000.04	0.01	-9	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.77	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	433	N	N	N	N
5	20231229	131424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	77429732	38714	525.01	1999	2005	1998	2595	1399	1998	2000.04	0.01	-9	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.77	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	433	N	N	N	N
6	20231229	121427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	77429732	38714	525.01	1999	2005	1998	2595	1399	1998	2000.04	0.01	-9	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.77	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	433	N	N	N	N
7	20231229	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	77429732	38714	525.01	1999	2005	1998	2595	1399	1998	2000.04	0.01	-9	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.77	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	433	N	N	N	N
8	20231229	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	77429732	38714	525.01	1999	2005	1998	2595	1399	1998	2000.04	0.01	-9	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.77	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	433	N	N	N	N
9	20231229	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	77429732	38714	525.01	1999	2005	1998	2595	1399	1998	2000.04	0.01	-9	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.77	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	433	N	N	N	N
10	20231228	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	77429732	38714	525.01	1999	2005	1998	2595	1399	1998	2000.04	0.01	0	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.77	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	442	N	N	N	N
11	20231228	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	77409732	38704	524.87	1999	2005	1998	2595	1399	1998	2000.04	0.01	0	25341	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.76	2955	20230907	-32.15	1968	20230925	1.88	2955	-32.15	20230907	1968	1.88	20230925	2955	-32.15	20230907	1968	1.88	20230925	N	455310	100	5 억	442	N	N	N	N
12	20231228	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	62031497	31021	420.68	1999	2000	1998	2595	1399	1998	1999.66	0.01	0	17734	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.61	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	442	N	N	N	N
13	20231228	131335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	54363497	27187	368.69	1999	2000	1998	2595	1399	1998	1999.61	0.01	0	13901	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.54	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	442	N	N	N	N
14	20231228	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	38146000	19076	258.69	1999	2000	1998	2595	1399	1998	1999.69	0.01	0	10296	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.38	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	442	N	N	N	N
15	20231228	111329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	28504001	14255	193.31	1999	2000	1998	2595	1399	1998	1999.58	0.01	0	6741	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.28	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	442	N	N	N	N
16	20231228	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	20120488	10063	136.47	1999	2000	1998	2595	1399	1998	1999.45	0.01	0	3036	2001	1999	1997	1995	1993	1998	1994	5	597	100	1390	5	1	5060000	101	12	0.20	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	442	N	N	N	N
17	20231228	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	209895	105	1.42	1999	1999	1999	2595	1399	1998	1999.00	0.01	0	100	2001	1999	1997	1995	1993	1998	1994	5	597	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	442	N	N	N	N
18	20231227	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	14726413	7374	230.65	1999	1999	1995	2595	1400	1999	1997.07	0.01	0	-17	2003	2001	1998	1996	1993	1999	1994	5	596	100	1390	1	1	5060000	101	12	0.15	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	459	N	N	N	N
19	20231227	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	14706433	7364	230.34	1999	1999	1995	2595	1400	1999	1997.07	0.01	0	-17	2003	2001	1998	1996	1993	1999	1994	5	596	100	1390	1	1	5060000	101	12	0.15	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	459	N	N	N	N
20	20231227	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	11145693	5581	174.57	1999	1999	1995	2595	1400	1999	1997.08	0.01	0	-17	2003	2001	1998	1996	1993	1999	1994	5	596	100	1390	1	1	5060000	101	12	0.11	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	459	N	N	N	N
21	20231227	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	6222106	3115	97.44	1999	1999	1995	2595	1400	1999	1997.47	0.01	0	-17	2003	2001	1998	1996	1993	1999	1994	5	596	100	1390	1	1	5060000	101	12	0.06	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	459	N	N	N	N
22	20231227	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	5074729	2540	79.45	1999	1999	1996	2595	1400	1999	1997.92	0.01	0	-17	2003	2001	1998	1996	1993	1999	1994	5	596	100	1390	1	1	5060000	101	12	0.05	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	459	N	N	N	N
23	20231227	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	3190869	1597	49.95	1999	1999	1997	2595	1400	1999	1998.04	0.01	0	-17	2003	2001	1998	1996	1993	1999	1994	5	596	100	1390	1	1	5060000	101	12	0.03	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	459	N	N	N	N
24	20231227	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	17991	9	0.28	1999	1999	1999	2595	1400	1999	1999.00	0.01	0	0	2003	2001	1998	1996	1993	1999	1994	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	459	N	N	N	N
25	20231227	091323	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	0.01	0	0	2003	2001	1998	1996	1993	1999	1994	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	459	N	N	N	N
26	20231226	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	6381626	3197	17.05	2000	2000	1995	2600	1400	2000	1996.13	0.01	0	0	2006	2003	1997	1994	1988	2004	1995	5	600	100	1400	1	1	5060000	101	12	0.06	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	459	N	N	N	N
27	20231226	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	6379627	3196	17.04	2000	2000	1995	2600	1400	2000	1996.13	0.01	0	0	2006	2003	1997	1994	1988	2004	1995	5	600	100	1400	1	1	5060000	101	12	0.06	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	459	N	N	N	N
28	20231226	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	4815131	2413	12.87	2000	2000	1995	2600	1400	2000	1995.50	0.01	0	0	2006	2003	1997	1994	1988	2004	1995	5	600	100	1400	1	1	5060000	101	12	0.05	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	459	N	N	N	N
29	20231226	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	4815131	2413	12.87	2000	2000	1995	2600	1400	2000	1995.50	0.01	0	0	2006	2003	1997	1994	1988	2004	1995	5	600	100	1400	1	1	5060000	101	12	0.05	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	459	N	N	N	N
30	20231226	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	4701244	2356	12.56	2000	2000	1995	2600	1400	2000	1995.43	0.01	0	0	2006	2003	1997	1994	1988	2004	1995	5	600	100	1400	1	1	5060000	101	12	0.05	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	459	N	N	N	N
31	20231226	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	4685252	2348	12.52	2000	2000	1995	2600	1400	2000	1995.42	0.01	0	0	2006	2003	1997	1994	1988	2004	1995	5	600	100	1400	1	1	5060000	101	12	0.05	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	459	N	N	N	N
32	20231226	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	41971	21	0.11	2000	2000	1998	2600	1400	2000	1998.62	0.01	0	0	2006	2003	1997	1994	1988	2004	1995	5	600	100	1400	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	459	N	N	N	N
33	20231226	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	2000	1	0.01	2000	2000	2000	2600	1400	2000	2000.00	0.01	0	0	2006	2003	1997	1994	1988	2004	1995	5	600	100	1400	5	1	5060000	101	12	0.00	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	459	N	N	N	N
34	20231222	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	37467976	18755	115.18	1991	2000	1991	2595	1399	1998	1997.76	0.01	0	0	2003	2000	1995	1992	1987	2002	1994	5	597	100	1390	5	1	5060000	101	12	0.37	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	N	455310	100	5 억	459	N	N	N	N
35	20231222	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	37447976	18745	115.12	1991	2000	1991	2595	1399	1998	1997.76	0.01	0	0	2003	2000	1995	1992	1987	2002	1994	5	597	100	1390	1	1	5060000	101	12	0.37	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	459	N	N	N	N
36	20231222	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	27193567	13615	83.61	1991	2000	1991	2595	1399	1998	1997.32	0.01	0	0	2003	2000	1995	1992	1987	2002	1994	5	597	100	1390	1	1	5060000	101	12	0.27	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	459	N	N	N	N
37	20231222	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	27191569	13614	83.61	1991	2000	1991	2595	1399	1998	1997.32	0.01	0	0	2003	2000	1995	1992	1987	2002	1994	5	597	100	1390	1	1	5060000	101	12	0.27	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	459	N	N	N	N
38	20231222	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	26895865	13466	82.70	1991	2000	1991	2595	1399	1998	1997.32	0.01	0	0	2003	2000	1995	1992	1987	2002	1994	5	597	100	1390	1	1	5060000	101	12	0.27	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	459	N	N	N	N
39	20231222	111253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	26312449	13174	80.91	1991	2000	1991	2595	1399	1998	1997.30	0.01	0	0	2003	2000	1995	1992	1987	2002	1994	5	597	100	1390	1	1	5060000	101	12	0.26	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	459	N	N	N	N
40	20231222	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	11184306	5606	34.43	1991	1998	1991	2595	1399	1998	1995.06	0.01	0	0	2003	2000	1995	1992	1987	2002	1994	5	597	100	1390	1	1	5060000	101	12	0.11	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	459	N	N	N	N
41	20231222	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.01	0	0	2003	2000	1995	1992	1987	2002	1994	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	459	N	N	N	N
42	20231221	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	4	2	0.20	32507709	16283	68.37	1990	1998	1990	2590	1396	1994	1996.42	0.01	0	0	2004	1998	1989	1983	1974	2002	1987	5	596	100	1390	1	1	5060000	101	12	0.32	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	459	N	N	N	N
43	20231221	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	32487729	16273	68.33	1990	1998	1990	2590	1396	1994	1996.42	0.01	0	0	2004	1998	1989	1983	1974	2002	1987	5	596	100	1390	1	1	5060000	101	12	0.32	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	459	N	N	N	N
44	20231221	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	32485732	16272	68.32	1990	1998	1990	2590	1396	1994	1996.42	0.01	0	0	2004	1998	1989	1983	1974	2002	1987	5	596	100	1390	1	1	5060000	101	12	0.32	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	459	N	N	N	N
45	20231221	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	4	2	0.20	31093813	15575	65.40	1990	1998	1990	2590	1396	1994	1996.39	0.01	0	0	2004	1998	1989	1983	1974	2002	1987	5	596	100	1390	1	1	5060000	101	12	0.31	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	459	N	N	N	N
46	20231221	121252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	4	2	0.20	25506187	12777	53.65	1990	1998	1990	2590	1396	1994	1996.26	0.01	0	0	2004	1998	1989	1983	1974	2002	1987	5	596	100	1390	1	1	5060000	101	12	0.25	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	459	N	N	N	N
47	20231221	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	21928108	10986	46.13	1990	1998	1990	2590	1396	1994	1996.00	0.01	0	0	2004	1998	1989	1983	1974	2002	1987	5	596	100	1390	1	1	5060000	101	12	0.22	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	459	N	N	N	N
48	20231221	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	11464070	5746	24.13	1990	1997	1990	2590	1396	1994	1995.14	0.01	0	0	2004	1998	1989	1983	1974	2002	1987	5	596	100	1390	1	1	5060000	101	12	0.11	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	459	N	N	N	N
49	20231221	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	39850	20	0.08	1990	1995	1990	2590	1396	1994	1992.50	0.01	0	0	2004	1998	1989	1983	1974	2002	1987	5	596	100	1390	1	1	5060000	101	12	0.00	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	459	N	N	N	N
50	20231220	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	47459549	23816	221.42	1980	1995	1980	2585	1395	1992	1992.76	0.01	0	-168	2010	2000	1986	1976	1962	1994	1970	5	593	100	1390	1	1	5060000	101	12	0.47	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	627	N	N	N	N
51	20231220	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	3	2	0.15	47449579	23811	221.37	1980	1995	1980	2585	1395	1992	1992.76	0.01	0	-168	2010	2000	1986	1976	1962	1994	1970	5	593	100	1390	1	1	5060000	101	12	0.47	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	627	N	N	N	N
52	20231220	141418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	3	2	0.15	38560572	19353	179.93	1980	1995	1980	2585	1395	1992	1992.49	0.01	0	-168	2010	2000	1986	1976	1962	1994	1970	5	593	100	1390	1	1	5060000	101	12	0.38	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	627	N	N	N	N
53	20231220	131403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	3	2	0.15	25496239	12800	119.00	1980	1995	1980	2585	1395	1992	1991.89	0.01	0	-168	2010	2000	1986	1976	1962	1994	1970	5	593	100	1390	1	1	5060000	101	12	0.25	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	627	N	N	N	N
54	20231220	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	18333781	9208	85.61	1980	1995	1980	2585	1395	1992	1991.07	0.01	0	-168	2010	2000	1986	1976	1962	1994	1970	5	593	100	1390	1	1	5060000	101	12	0.18	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	627	N	N	N	N
55	20231220	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	15107527	7590	70.57	1980	1995	1980	2585	1395	1992	1990.45	0.01	0	-168	2010	2000	1986	1976	1962	1994	1970	5	593	100	1390	1	1	5060000	101	12	0.15	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	627	N	N	N	N
56	20231220	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	8160866	4105	38.16	1980	1992	1980	2585	1395	1992	1988.03	0.01	0	-168	2010	2000	1986	1976	1962	1994	1970	5	593	100	1390	1	1	5060000	101	12	0.08	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	627	N	N	N	N
57	20231220	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	2708762	1368	12.72	1980	1992	1980	2585	1395	1992	1980.09	0.01	0	-168	2010	2000	1986	1976	1962	1994	1970	5	593	100	1390	1	1	5060000	101	12	0.03	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	627	N	N	N	N
58	20231219	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	21313379	10756	144.80	1996	1996	1972	2590	1398	1996	1981.53	0.01	0	19	1998	1997	1996	1995	1994	1997	1995	5	594	100	1390	1	1	5060000	101	12	0.21	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	608	N	N	N	N
59	20231219	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-17	5	-0.85	18201809	9183	123.63	1996	1996	1972	2590	1398	1996	1982.12	0.01	0	-38	1998	1997	1996	1995	1994	1997	1995	5	594	100	1390	1	1	5060000	100	12	0.18	2955	20230907	-33.03	1968	20230925	0.56	2955	-33.03	20230907	1968	0.56	20230925	2955	-33.03	20230907	1968	0.56	20230925	N	455310	100	5 억	608	N	N	N	N
60	20231219	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	16127238	8135	109.52	1996	1996	1972	2590	1398	1996	1982.45	0.01	0	-96	1998	1997	1996	1995	1994	1997	1995	5	594	100	1390	1	1	5060000	101	12	0.16	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	608	N	N	N	N
61	20231219	131251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	15927103	8034	108.16	1996	1996	1972	2590	1398	1996	1982.46	0.01	0	-96	1998	1997	1996	1995	1994	1997	1995	5	594	100	1390	1	1	5060000	101	12	0.16	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	608	N	N	N	N
62	20231219	121252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	12430299	6275	84.48	1996	1996	1972	2590	1398	1996	1980.92	0.01	0	-96	1998	1997	1996	1995	1994	1997	1995	5	594	100	1390	1	1	5060000	101	12	0.12	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	608	N	N	N	N
63	20231219	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	12264880	6192	83.36	1996	1996	1972	2590	1398	1996	1980.76	0.01	0	-77	1998	1997	1996	1995	1994	1997	1995	5	594	100	1390	1	1	5060000	101	12	0.12	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	608	N	N	N	N
64	20231219	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	4252827	2142	28.84	1996	1996	1985	2590	1398	1996	1985.45	0.01	0	2	1998	1997	1996	1995	1994	1997	1995	5	594	100	1390	1	1	5060000	101	12	0.04	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	608	N	N	N	N
65	20231219	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	5988	3	0.04	1996	1996	1996	2590	1398	1996	1996.00	0.01	0	0	1998	1997	1996	1995	1994	1997	1995	5	594	100	1390	1	1	5060000	101	12	0.00	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	608	N	N	N	N
66	20231218	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	14823807	7428	77.68	1996	1997	1995	2590	1398	1996	1995.67	0.02	0	-163	2002	1998	1993	1989	1984	1996	1987	5	594	100	1390	1	1	5060000	101	12	0.15	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	771	N	N	N	N
67	20231218	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	14821811	7427	77.67	1996	1997	1995	2590	1398	1996	1995.67	0.02	0	-162	2002	1998	1993	1989	1984	1996	1987	5	594	100	1390	1	1	5060000	101	12	0.15	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	771	N	N	N	N
68	20231218	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	14662125	7347	76.84	1996	1997	1995	2590	1398	1996	1995.66	0.02	0	-139	2002	1998	1993	1989	1984	1996	1987	5	594	100	1390	1	1	5060000	101	12	0.15	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	771	N	N	N	N
69	20231218	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	9804019	4913	51.38	1996	1997	1995	2590	1398	1996	1995.53	0.02	0	-112	2002	1998	1993	1989	1984	1996	1987	5	594	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	771	N	N	N	N
70	20231218	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	7517530	3767	39.40	1996	1997	1995	2590	1398	1996	1995.63	0.02	0	-82	2002	1998	1993	1989	1984	1996	1987	5	594	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	771	N	N	N	N
71	20231218	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	7485594	3751	39.23	1996	1997	1995	2590	1398	1996	1995.63	0.02	0	-66	2002	1998	1993	1989	1984	1996	1987	5	594	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	771	N	N	N	N
72	20231218	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	6330320	3172	33.17	1996	1997	1995	2590	1398	1996	1995.69	0.02	0	-41	2002	1998	1993	1989	1984	1996	1987	5	594	100	1390	1	1	5060000	101	12	0.06	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	771	N	N	N	N
73	20231218	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	4205572	2107	22.04	1996	1996	1996	2590	1398	1996	1996.00	0.02	0	-39	2002	1998	1993	1989	1984	1996	1987	5	594	100	1390	1	1	5060000	101	12	0.04	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	771	N	N	N	N
74	20231215	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	19029646	9562	72.60	1997	1997	1988	2590	1397	1995	1990.13	0.02	0	-224	1999	1996	1992	1989	1985	1998	1991	5	595	100	1390	1	1	5060000	101	12	0.19	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	995	N	N	N	N
75	20231215	151239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	19027650	9561	72.60	1997	1997	1988	2590	1397	1995	1990.13	0.02	0	-224	1999	1996	1992	1989	1985	1998	1991	5	595	100	1390	1	1	5060000	101	12	0.19	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	995	N	N	N	N
76	20231215	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	15690338	7889	59.90	1997	1997	1988	2590	1397	1995	1988.89	0.02	0	-224	1999	1996	1992	1989	1985	1998	1991	5	595	100	1390	1	1	5060000	101	12	0.16	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	995	N	N	N	N
77	20231215	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	14974093	7530	57.18	1997	1997	1988	2590	1397	1995	1988.59	0.02	0	-224	1999	1996	1992	1989	1985	1998	1991	5	595	100	1390	1	1	5060000	101	12	0.15	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	995	N	N	N	N
78	20231215	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	5639782	2836	21.53	1997	1997	1988	2590	1397	1995	1988.64	0.02	0	-13	1999	1996	1992	1989	1985	1998	1991	5	595	100	1390	1	1	5060000	101	12	0.06	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	995	N	N	N	N
79	20231215	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	574080	288	2.19	1997	1997	1992	2590	1397	1995	1993.33	0.02	0	-7	1999	1996	1992	1989	1985	1998	1991	5	595	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	995	N	N	N	N
80	20231215	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	574080	288	2.19	1997	1997	1992	2590	1397	1995	1993.33	0.02	0	-7	1999	1996	1992	1989	1985	1998	1991	5	595	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	995	N	N	N	N
81	20231215	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	19970	10	0.08	1997	1997	1997	2590	1397	1995	1997.00	0.02	0	0	1999	1996	1992	1989	1985	1998	1991	5	595	100	1390	1	1	5060000	101	12	0.00	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	995	N	N	N	N
82	20231214	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	4	2	0.20	26268029	13170	119.75	1995	1995	1988	2585	1394	1991	1994.54	0.02	0	0	1999	1995	1991	1987	1983	1997	1989	5	594	100	1390	1	1	5060000	101	12	0.26	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	995	N	N	N	N
83	20231214	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	1400930	703	6.39	1995	1995	1988	2585	1394	1991	1992.79	0.02	0	0	1999	1995	1991	1987	1983	1997	1989	5	594	100	1390	1	1	5060000	101	12	0.01	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	995	N	N	N	N
84	20231214	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	1335226	670	6.09	1995	1995	1988	2585	1394	1991	1992.87	0.02	0	0	1999	1995	1991	1987	1983	1997	1989	5	594	100	1390	1	1	5060000	101	12	0.01	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	995	N	N	N	N
85	20231214	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	3	2	0.15	207141	104	0.95	1995	1995	1988	2585	1394	1991	1991.74	0.02	0	0	1999	1995	1991	1987	1983	1997	1989	5	594	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	995	N	N	N	N
86	20231214	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	3	2	0.15	165279	83	0.75	1995	1995	1988	2585	1394	1991	1991.31	0.02	0	0	1999	1995	1991	1987	1983	1997	1989	5	594	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	995	N	N	N	N
87	20231214	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	3	2	0.15	165279	83	0.75	1995	1995	1988	2585	1394	1991	1991.31	0.02	0	0	1999	1995	1991	1987	1983	1997	1989	5	594	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	995	N	N	N	N
88	20231214	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	3	2	0.15	165279	83	0.75	1995	1995	1988	2585	1394	1991	1991.31	0.02	0	0	1999	1995	1991	1987	1983	1997	1989	5	594	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	995	N	N	N	N
89	20231214	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	4	2	0.20	19950	10	0.09	1995	1995	1995	2585	1394	1991	1995.00	0.02	0	0	1999	1995	1991	1987	1983	1997	1989	5	594	100	1390	1	1	5060000	101	12	0.00	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	995	N	N	N	N
90	20231213	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	4	2	0.20	21888907	10998	71.68	1987	1995	1987	2580	1391	1987	1990.26	0.09	0	-1610	2000	1993	1987	1980	1974	1990	1977	5	593	100	1390	1	1	5060000	101	12	0.22	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	4379	N	N	N	N
91	20231213	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	8	2	0.40	21868997	10988	71.61	1987	1995	1987	2580	1391	1987	1990.26	0.09	0	-1610	2000	1993	1987	1980	1974	1990	1977	5	593	100	1390	1	1	5060000	101	12	0.22	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	4379	N	N	N	N
92	20231213	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	8	2	0.40	21801189	10954	71.39	1987	1995	1987	2580	1391	1987	1990.25	0.09	0	-1610	2000	1993	1987	1980	1974	1990	1977	5	593	100	1390	1	1	5060000	101	12	0.22	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	4379	N	N	N	N
93	20231213	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	8	2	0.40	17327311	8704	56.73	1987	1995	1987	2580	1391	1987	1990.73	0.09	0	390	2000	1993	1987	1980	1974	1990	1977	5	593	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	4379	N	N	N	N
94	20231213	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	6	2	0.30	14040278	7054	45.97	1987	1995	1987	2580	1391	1987	1990.40	0.09	0	390	2000	1993	1987	1980	1974	1990	1977	5	593	100	1390	1	1	5060000	101	12	0.14	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	4379	N	N	N	N
95	20231213	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	7	2	0.35	14038285	7053	45.97	1987	1995	1987	2580	1391	1987	1990.40	0.09	0	390	2000	1993	1987	1980	1974	1990	1977	5	593	100	1390	1	1	5060000	101	12	0.14	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	4379	N	N	N	N
96	20231213	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	8	2	0.40	13859025	6963	45.38	1987	1995	1987	2580	1391	1987	1990.38	0.09	0	390	2000	1993	1987	1980	1974	1990	1977	5	593	100	1390	1	1	5060000	101	12	0.14	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	4379	N	N	N	N
97	20231213	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	2973181	1492	9.72	1987	1995	1987	2580	1391	1987	1992.75	0.09	0	0	2000	1993	1987	1980	1974	1990	1977	5	593	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	4379	N	N	N	N
98	20231212	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-3	5	-0.15	30461356	15344	78.85	1990	1994	1981	2585	1393	1990	1985.23	0.09	0	-177	1999	1994	1990	1985	1981	1992	1983	5	595	100	1390	1	1	5060000	101	12	0.30	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	4556	N	N	N	N
99	20231212	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	30342076	15284	78.54	1990	1994	1981	2585	1393	1990	1985.22	0.09	0	-177	1999	1994	1990	1985	1981	1992	1983	5	595	100	1390	1	1	5060000	101	12	0.30	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	4556	N	N	N	N
100	20231212	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	24756131	12477	64.12	1990	1994	1981	2585	1393	1990	1984.14	0.09	0	-177	1999	1994	1990	1985	1981	1992	1983	5	595	100	1390	1	1	5060000	101	12	0.25	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	4556	N	N	N	N
101	20231212	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	24545691	12371	63.57	1990	1994	1981	2585	1393	1990	1984.13	0.09	0	-177	1999	1994	1990	1985	1981	1992	1983	5	595	100	1390	1	1	5060000	101	12	0.24	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	4556	N	N	N	N
102	20231212	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	24545691	12371	63.57	1990	1994	1981	2585	1393	1990	1984.13	0.09	0	-177	1999	1994	1990	1985	1981	1992	1983	5	595	100	1390	1	1	5060000	101	12	0.24	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	4556	N	N	N	N
103	20231212	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	18334941	9241	47.49	1990	1994	1981	2585	1393	1990	1984.09	0.09	0	-177	1999	1994	1990	1985	1981	1992	1983	5	595	100	1390	1	1	5060000	101	12	0.18	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	4556	N	N	N	N
104	20231212	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	18237661	9192	47.24	1990	1994	1981	2585	1393	1990	1984.08	0.09	0	-177	1999	1994	1990	1985	1981	1992	1983	5	595	100	1390	1	1	5060000	101	12	0.18	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	4556	N	N	N	N
105	20231212	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	143320	72	0.37	1990	1994	1990	2585	1393	1990	1990.56	0.09	0	0	1999	1994	1990	1985	1981	1992	1983	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	4556	N	N	N	N
106	20231211	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	38693213	19460	37.06	1995	1995	1986	2580	1392	1988	1988.35	0.19	3	-13143	2000	1994	1989	1983	1978	1991	1980	5	592	100	1390	1	1	5060000	101	12	0.38	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	9747	N	N	N	N
107	20231211	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	38673313	19450	37.04	1995	1995	1986	2580	1392	1988	1988.35	0.19	3	-13143	2000	1994	1989	1983	1978	1991	1980	5	592	100	1390	1	1	5060000	101	12	0.38	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	9747	N	N	N	N
108	20231211	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	36631769	18424	35.09	1995	1995	1986	2580	1392	1988	1988.26	0.19	3	-13143	2000	1994	1989	1983	1978	1991	1980	5	592	100	1390	1	1	5060000	101	12	0.36	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	9747	N	N	N	N
109	20231211	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	2258832	1135	2.16	1995	1995	1986	2580	1392	1988	1990.16	0.19	3	10	2000	1994	1989	1983	1978	1991	1980	5	592	100	1390	1	1	5060000	101	12	0.02	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	9747	N	N	N	N
110	20231211	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	1	2	0.05	1307949	657	1.25	1995	1995	1986	2580	1392	1988	1990.79	0.19	3	10	2000	1994	1989	1983	1978	1991	1980	5	592	100	1390	1	1	5060000	101	12	0.01	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	9747	N	N	N	N
111	20231211	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	5	2	0.25	1140662	573	1.09	1995	1995	1986	2580	1392	1988	1990.68	0.19	3	10	2000	1994	1989	1983	1978	1991	1980	5	592	100	1390	1	1	5060000	101	12	0.01	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	9747	N	N	N	N
112	20231211	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	5	2	0.25	459211	231	0.44	1995	1995	1986	2580	1392	1988	1987.93	0.19	3	10	2000	1994	1989	1983	1978	1991	1980	5	592	100	1390	1	1	5060000	101	12	0.00	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	9747	N	N	N	N
113	20231211	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	7	2	0.35	1995	1	0.00	1995	1995	1995	2580	1392	1988	1995.00	0.19	3	0	2000	1994	1989	1983	1978	1991	1980	5	592	100	1390	1	1	5060000	101	12	0.00	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	9747	N	N	N	N
114	20231208	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	3	2	0.15	104380291	52504	358.58	1994	1995	1984	2580	1390	1985	1988.04	0.19	0	-3	2006	1995	1988	1977	1970	2001	1983	5	595	100	1380	1	1	5060000	101	12	1.04	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	9747	N	N	N	N
115	20231208	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	7	2	0.35	99183659	49890	340.73	1994	1995	1984	2580	1390	1985	1988.05	0.19	0	-3	2006	1995	1988	1977	1970	2001	1983	5	595	100	1380	1	1	5060000	101	12	0.99	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	9747	N	N	N	N
116	20231208	141140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	7	2	0.35	74042279	37250	254.41	1994	1995	1984	2580	1390	1985	1987.71	0.19	0	-3	2006	1995	1988	1977	1970	2001	1983	5	595	100	1380	1	1	5060000	101	12	0.74	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	9747	N	N	N	N
117	20231208	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	7	2	0.35	60864089	30625	209.16	1994	1995	1984	2580	1390	1985	1987.40	0.19	0	-3	2006	1995	1988	1977	1970	2001	1983	5	595	100	1380	1	1	5060000	101	12	0.61	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	9747	N	N	N	N
118	20231208	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	8	2	0.40	60856121	30621	209.13	1994	1995	1984	2580	1390	1985	1987.40	0.19	0	-3	2006	1995	1988	1977	1970	2001	1983	5	595	100	1380	1	1	5060000	101	12	0.61	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	9747	N	N	N	N
119	20231208	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	8	2	0.40	60832205	30609	209.05	1994	1995	1984	2580	1390	1985	1987.40	0.19	0	-9	2006	1995	1988	1977	1970	2001	1983	5	595	100	1380	1	1	5060000	101	12	0.60	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	9747	N	N	N	N
120	20231208	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	7	2	0.35	177236	89	0.61	1994	1995	1984	2580	1390	1985	1991.42	0.19	0	-2	2006	1995	1988	1977	1970	2001	1983	5	595	100	1380	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	9747	N	N	N	N
121	20231208	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	10	2	0.50	19943	10	0.07	1994	1995	1994	2580	1390	1985	1994.30	0.19	0	0	2006	1995	1988	1977	1970	2001	1983	5	595	100	1380	1	1	5060000	101	12	0.00	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	9747	N	N	N	N
122	20231207	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	29200086	14642	1718.54	1982	1999	1981	2580	1391	1986	1994.27	0.19	0	-57	1996	1990	1985	1979	1974	1988	1977	5	594	100	1390	1	1	5060000	100	12	0.29	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	9804	N	N	N	N
123	20231207	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	8	2	0.40	28076576	14076	1652.11	1982	1999	1981	2580	1391	1986	1994.64	0.19	0	-57	1996	1990	1985	1979	1974	1988	1977	5	594	100	1390	1	1	5060000	101	12	0.28	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	9804	N	N	N	N
124	20231207	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	9	2	0.45	27453268	13763	1615.38	1982	1999	1981	2580	1391	1986	1994.72	0.19	0	-56	1996	1990	1985	1979	1974	1988	1977	5	594	100	1390	1	1	5060000	101	12	0.27	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	9804	N	N	N	N
125	20231207	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	9	2	0.45	27453268	13763	1615.38	1982	1999	1981	2580	1391	1986	1994.72	0.19	0	-56	1996	1990	1985	1979	1974	1988	1977	5	594	100	1390	1	1	5060000	101	12	0.27	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	9804	N	N	N	N
126	20231207	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	12	2	0.60	27226562	13649	1602.00	1982	1999	1981	2580	1391	1986	1994.77	0.19	0	-59	1996	1990	1985	1979	1974	1988	1977	5	594	100	1390	1	1	5060000	101	12	0.27	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	9804	N	N	N	N
127	20231207	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	2650144	1337	156.92	1982	1992	1981	2580	1391	1986	1982.16	0.19	0	0	1996	1990	1985	1979	1974	1988	1977	5	594	100	1390	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	9804	N	N	N	N
128	20231207	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	1653106	834	97.89	1982	1992	1981	2580	1391	1986	1982.14	0.19	0	0	1996	1990	1985	1979	1974	1988	1977	5	594	100	1390	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	9804	N	N	N	N
129	20231207	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	6	2	0.30	45716	23	2.70	1982	1992	1982	2580	1391	1986	1987.65	0.19	0	0	1996	1990	1985	1979	1974	1988	1977	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	9804	N	N	N	N
130	20231206	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-3	5	-0.15	1688656	852	6.38	1991	1991	1980	2585	1393	1989	1981.99	0.19	0	0	1996	1992	1986	1982	1976	1994	1984	5	596	100	1390	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	9804	N	N	N	N
131	20231206	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	1631062	823	6.16	1991	1991	1980	2585	1393	1989	1981.85	0.19	0	0	1996	1992	1986	1982	1976	1994	1984	5	596	100	1390	1	1	5060000	101	12	0.02	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	9804	N	N	N	N
132	20231206	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	1022610	516	3.86	1991	1991	1980	2585	1393	1989	1981.80	0.19	0	0	1996	1992	1986	1982	1976	1994	1984	5	596	100	1390	1	1	5060000	101	12	0.01	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	9804	N	N	N	N
133	20231206	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	1012670	511	3.82	1991	1991	1980	2585	1393	1989	1981.74	0.19	0	0	1996	1992	1986	1982	1976	1994	1984	5	596	100	1390	1	1	5060000	101	12	0.01	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	9804	N	N	N	N
134	20231206	121107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	858195	433	3.24	1991	1991	1980	2585	1393	1989	1981.97	0.19	0	0	1996	1992	1986	1982	1976	1994	1984	5	596	100	1390	1	1	5060000	101	12	0.01	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	9804	N	N	N	N
135	20231206	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-8	5	-0.40	838378	423	3.17	1991	1991	1980	2585	1393	1989	1981.98	0.19	0	0	1996	1992	1986	1982	1976	1994	1984	5	596	100	1390	1	1	5060000	100	12	0.01	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	9804	N	N	N	N
136	20231206	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	43771	22	0.16	1991	1991	1981	2585	1393	1989	1989.59	0.19	0	0	1996	1992	1986	1982	1976	1994	1984	5	596	100	1390	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	9804	N	N	N	N
137	20231206	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	19910	10	0.07	1991	1991	1991	2585	1393	1989	1991.00	0.19	0	0	1996	1992	1986	1982	1976	1994	1984	5	596	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	9804	N	N	N	N
138	20231205	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	26567231	13362	75.73	1980	1990	1980	2585	1393	1990	1988.27	0.19	0	7	1994	1991	1988	1985	1982	1990	1984	5	595	100	1390	1	1	5060000	101	12	0.26	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	9797	N	N	N	N
139	20231205	151121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	26447891	13302	75.39	1980	1990	1980	2585	1393	1990	1988.26	0.19	0	7	1994	1991	1988	1985	1982	1990	1984	5	595	100	1390	1	1	5060000	101	12	0.26	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	9797	N	N	N	N
140	20231205	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	25649999	12901	73.11	1980	1990	1980	2585	1393	1990	1988.22	0.19	0	6	1994	1991	1988	1985	1982	1990	1984	5	595	100	1390	1	1	5060000	101	12	0.25	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	9797	N	N	N	N
141	20231205	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	13514588	6800	38.54	1980	1990	1980	2585	1393	1990	1987.44	0.19	0	5	1994	1991	1988	1985	1982	1990	1984	5	595	100	1390	1	1	5060000	101	12	0.13	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	9797	N	N	N	N
142	20231205	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	12836003	6459	36.61	1980	1990	1980	2585	1393	1990	1987.31	0.19	0	4	1994	1991	1988	1985	1982	1990	1984	5	595	100	1390	1	1	5060000	101	12	0.13	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	9797	N	N	N	N
143	20231205	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	12113684	6096	34.55	1980	1990	1980	2585	1393	1990	1987.15	0.19	0	1	1994	1991	1988	1985	1982	1990	1984	5	595	100	1390	1	1	5060000	101	12	0.12	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	9797	N	N	N	N
144	20231205	101115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	11433230	5754	32.61	1980	1990	1980	2585	1393	1990	1987.01	0.19	0	-1	1994	1991	1988	1985	1982	1990	1984	5	595	100	1390	1	1	5060000	101	12	0.11	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	9797	N	N	N	N
145	20231205	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	55540	28	0.16	1980	1990	1980	2585	1393	1990	1983.57	0.19	0	-2	1994	1991	1988	1985	1982	1990	1984	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	9797	N	N	N	N
146	20231204	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	35064914	17645	81.13	1991	1991	1985	2585	1393	1990	1987.24	0.19	0	33	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.35	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	9764	N	N	N	N
147	20231204	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	34885814	17555	80.72	1991	1991	1985	2585	1393	1990	1987.23	0.19	0	33	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.35	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	9764	N	N	N	N
148	20231204	141103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-3	5	-0.15	33057382	16635	76.49	1991	1991	1985	2585	1393	1990	1987.22	0.19	0	33	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.33	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	9764	N	N	N	N
149	20231204	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	21778977	10954	50.37	1991	1991	1985	2585	1393	1990	1988.22	0.19	0	33	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.22	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	9764	N	N	N	N
150	20231204	121103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-4	5	-0.20	20366271	10243	47.10	1991	1991	1985	2585	1393	1990	1988.31	0.19	0	13	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	100	12	0.20	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	9764	N	N	N	N
151	20231204	111107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	19116767	9614	44.21	1991	1991	1985	2585	1393	1990	1988.43	0.19	0	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.19	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	9764	N	N	N	N
152	20231204	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	14918237	7504	34.50	1991	1991	1985	2585	1393	1990	1988.04	0.19	0	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.15	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	9764	N	N	N	N
153	20231204	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	819942	412	1.89	1991	1991	1990	2585	1393	1990	1990.15	0.19	0	0	2001	1995	1985	1979	1969	1990	1974	5	595	100	1390	1	1	5060000	101	12	0.01	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	9764	N	N	N	N
154	20231201	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	43240689	21748	381.81	1991	1991	1975	2575	1389	1984	1988.26	0.19	0	77	2002	1993	1982	1973	1962	1987	1967	5	591	100	1380	1	1	5060000	101	12	0.43	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	9687	N	N	N	N
155	20231201	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	43240689	21748	381.81	1991	1991	1975	2575	1389	1984	1988.26	0.19	0	77	2002	1993	1982	1973	1962	1987	1967	5	591	100	1380	1	1	5060000	101	12	0.43	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	9687	N	N	N	N
156	20231201	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	42723558	21487	377.23	1991	1991	1975	2575	1389	1984	1988.34	0.19	0	77	2002	1993	1982	1973	1962	1987	1967	5	591	100	1380	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	9687	N	N	N	N
157	20231201	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	35718949	17967	315.43	1991	1991	1975	2575	1389	1984	1988.03	0.19	0	77	2002	1993	1982	1973	1962	1987	1967	5	591	100	1380	1	1	5060000	101	12	0.36	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	9687	N	N	N	N
158	20231201	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	4	2	0.20	35472415	17843	313.25	1991	1991	1975	2575	1389	1984	1988.03	0.19	0	77	2002	1993	1982	1973	1962	1987	1967	5	591	100	1380	1	1	5060000	101	12	0.35	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	9687	N	N	N	N
159	20231201	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	35120480	17666	310.15	1991	1991	1975	2575	1389	1984	1988.03	0.19	0	77	2002	1993	1982	1973	1962	1987	1967	5	591	100	1380	1	1	5060000	101	12	0.35	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	9687	N	N	N	N
160	20231201	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	21762836	10948	192.21	1991	1991	1975	2575	1389	1984	1987.84	0.19	0	180	2002	1993	1982	1973	1962	1987	1967	5	591	100	1380	1	1	5060000	101	12	0.22	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	9687	N	N	N	N
161	20231201	091059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	117251	59	1.04	1991	1991	1975	2575	1389	1984	1987.31	0.19	0	0	2002	1993	1982	1973	1962	1987	1967	5	591	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	9687	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History