KissMeData/439410/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-20	5	-0.98	16355900	8083	29.12	2020	2040	2020	2650	1430	2040	2023.49	0.09	-7308	2053	2046	2033	2026	2013	2050	2030	9	610	100	1500	5	1	8800000	178	80.80	1.08	12	0.09	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2050	-1.46	20240115	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7840	N	N	N	N
3	20240123	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-15	5	-0.74	10492200	5185	18.68	2020	2040	2020	2650	1430	2040	2023.57	0.09	-4525	2053	2046	2033	2026	2013	2050	2030	9	610	100	1500	5	1	8800000	178	81.00	1.09	12	0.06	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2050	-1.22	20240115	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7840	N	N	N	N
4	20240123	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-15	5	-0.74	4793840	2371	8.54	2020	2040	2020	2650	1430	2040	2021.86	0.09	-1774	2053	2046	2033	2026	2013	2050	2030	9	610	100	1500	5	1	8800000	178	81.00	1.09	12	0.03	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2050	-1.22	20240115	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7840	N	N	N	N
5	20240123	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-20	5	-0.98	452520	224	0.81	2020	2040	2020	2650	1430	2040	2020.18	0.09	-223	2053	2046	2033	2026	2013	2050	2030	9	610	100	1500	5	1	8800000	178	80.80	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2050	-1.46	20240115	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7840	N	N	N	N
6	20240119	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	85538410	42297	106.86	2020	2040	2015	2650	1430	2040	2022.33	0.09	-9888	2056	2047	2031	2022	2006	2052	2027	9	610	100	1500	5	1	8800000	180	81.60	1.09	12	0.48	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2050	-0.49	20240115	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	8016	N	N	N	N
7	20240119	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-10	5	-0.49	84557810	41814	105.64	2020	2040	2015	2650	1430	2040	2022.24	0.09	-9987	2056	2047	2031	2022	2006	2052	2027	9	610	100	1500	5	1	8800000	179	81.20	1.09	12	0.48	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2050	-0.98	20240115	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	8016	N	N	N	N
8	20240119	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-20	5	-0.98	60741475	30075	75.99	2020	2030	2015	2650	1430	2040	2019.67	0.09	-15859	2056	2047	2031	2022	2006	2052	2027	9	610	100	1500	5	1	8800000	178	80.80	1.08	12	0.34	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2050	-1.46	20240115	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	8016	N	N	N	N
9	20240119	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-20	5	-0.98	46268875	22910	57.88	2020	2030	2015	2650	1430	2040	2019.59	0.09	-12419	2056	2047	2031	2022	2006	2052	2027	9	610	100	1500	5	1	8800000	178	80.80	1.08	12	0.26	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2050	-1.46	20240115	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	8016	N	N	N	N
10	20240119	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-25	5	-1.23	21974645	10881	27.49	2020	2030	2015	2650	1430	2040	2019.54	0.09	-5553	2056	2047	2031	2022	2006	2052	2027	9	610	100	1500	5	1	8800000	177	80.60	1.08	12	0.12	25.00	1866.00	2200	20230615	-8.41	1969	20231218	2.34	2050	-1.71	20240115	1996	0.95	20240102	2200	-8.41	20230615	1969	2.34	20231218	0.06	N	439410	100	8 억	8016	N	N	N	N
11	20240119	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-25	5	-1.23	17146610	8485	21.44	2020	2030	2015	2650	1430	2040	2020.81	0.09	-5534	2056	2047	2031	2022	2006	2052	2027	9	610	100	1500	5	1	8800000	177	80.60	1.08	12	0.10	25.00	1866.00	2200	20230615	-8.41	1969	20231218	2.34	2050	-1.71	20240115	1996	0.95	20240102	2200	-8.41	20230615	1969	2.34	20231218	0.06	N	439410	100	8 억	8016	N	N	N	N
12	20240119	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-20	5	-0.98	5769215	2852	7.21	2020	2030	2020	2650	1430	2040	2022.87	0.09	-2756	2056	2047	2031	2022	2006	2052	2027	9	610	100	1500	5	1	8800000	178	80.80	1.08	12	0.03	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2050	-1.46	20240115	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	8016	N	N	N	N
13	20240119	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-15	5	-0.74	327615	162	0.41	2020	2025	2020	2650	1430	2040	2022.31	0.09	-149	2056	2047	2031	2022	2006	2052	2027	9	610	100	1500	5	1	8800000	178	81.00	1.09	12	0.00	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2050	-1.22	20240115	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	8016	N	N	N	N
14	20240118	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	80332685	39580	257.90	2030	2040	2015	2655	1435	2045	2029.63	0.09	-12743	2048	2046	2043	2041	2038	2047	2042	9	610	100	1510	5	1	8800000	180	81.60	1.09	12	0.45	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2050	-0.49	20240115	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7860	N	N	N	N
15	20240118	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-20	5	-0.98	79340840	39089	254.70	2030	2040	2015	2655	1435	2045	2029.75	0.09	-12254	2048	2046	2043	2041	2038	2047	2042	9	610	100	1510	5	1	8800000	178	81.00	1.09	12	0.44	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2050	-1.22	20240115	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7860	N	N	N	N
16	20240118	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-25	5	-1.22	67764235	33358	217.36	2030	2040	2020	2655	1435	2045	2031.42	0.09	-6556	2048	2046	2043	2041	2038	2047	2042	9	610	100	1510	5	1	8800000	178	80.80	1.08	12	0.38	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2050	-1.46	20240115	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7860	N	N	N	N
17	20240118	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-20	5	-0.98	55504870	27302	177.90	2030	2040	2025	2655	1435	2045	2033.00	0.09	-3970	2048	2046	2043	2041	2038	2047	2042	9	610	100	1510	5	1	8800000	178	81.00	1.09	12	0.31	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2050	-1.22	20240115	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7860	N	N	N	N
18	20240118	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-20	5	-0.98	23225065	11443	74.56	2030	2035	2025	2655	1435	2045	2029.63	0.09	-2105	2048	2046	2043	2041	2038	2047	2042	9	610	100	1510	5	1	8800000	178	81.00	1.09	12	0.13	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2050	-1.22	20240115	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7860	N	N	N	N
19	20240118	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-10	5	-0.49	11516685	5670	36.95	2030	2035	2030	2655	1435	2045	2031.16	0.09	-185	2048	2046	2043	2041	2038	2047	2042	9	610	100	1510	5	1	8800000	179	81.40	1.09	12	0.06	25.00	1866.00	2200	20230615	-7.50	1969	20231218	3.35	2050	-0.73	20240115	1996	1.95	20240102	2200	-7.50	20230615	1969	3.35	20231218	0.06	N	439410	100	8 억	7860	N	N	N	N
20	20240118	101253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-15	5	-0.73	3217750	1585	10.33	2030	2035	2030	2655	1435	2045	2030.13	0.09	0	2048	2046	2043	2041	2038	2047	2042	9	610	100	1510	5	1	8800000	179	81.20	1.09	12	0.02	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2050	-0.98	20240115	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	7860	N	N	N	N
21	20240118	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-15	5	-0.73	1086050	535	3.49	2030	2030	2030	2655	1435	2045	2030.00	0.09	0	2048	2046	2043	2041	2038	2047	2042	9	610	100	1510	5	1	8800000	179	81.20	1.09	12	0.01	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2050	-0.98	20240115	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	7860	N	N	N	N
22	20240117	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	31349640	15347	415.12	2045	2045	2040	2655	1435	2045	2042.72	0.09	-17	2055	2050	2045	2040	2035	2047	2037	9	610	100	1510	5	1	8800000	180	81.80	1.10	12	0.17	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7877	N	N	N	N
23	20240117	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	31347595	15346	415.09	2045	2045	2040	2655	1435	2045	2042.72	0.09	-17	2055	2050	2045	2040	2035	2047	2037	9	610	100	1510	5	1	8800000	180	81.60	1.09	12	0.17	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2050	-0.49	20240115	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7877	N	N	N	N
24	20240117	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	28618670	14011	378.98	2045	2045	2040	2655	1435	2045	2042.59	0.09	-2	2055	2050	2045	2040	2035	2047	2037	9	610	100	1510	5	1	8800000	180	81.60	1.09	12	0.16	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2050	-0.49	20240115	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7877	N	N	N	N
25	20240117	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	28006670	13711	370.87	2045	2045	2040	2655	1435	2045	2042.64	0.09	-2	2055	2050	2045	2040	2035	2047	2037	9	610	100	1510	5	1	8800000	180	81.60	1.09	12	0.16	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2050	-0.49	20240115	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7877	N	N	N	N
26	20240117	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	17806670	8711	235.62	2045	2045	2040	2655	1435	2045	2044.16	0.09	-2	2055	2050	2045	2040	2035	2047	2037	9	610	100	1510	5	1	8800000	180	81.80	1.10	12	0.10	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7877	N	N	N	N
27	20240117	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	17784175	8700	235.33	2045	2045	2040	2655	1435	2045	2044.16	0.09	-2	2055	2050	2045	2040	2035	2047	2037	9	610	100	1510	5	1	8800000	180	81.80	1.10	12	0.10	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7877	N	N	N	N
28	20240117	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	4263575	2085	56.40	2045	2045	2040	2655	1435	2045	2044.88	0.09	0	2055	2050	2045	2040	2035	2047	2037	9	610	100	1510	5	1	8800000	180	81.80	1.10	12	0.02	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7877	N	N	N	N
29	20240117	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	4090000	2000	54.10	2045	2045	2045	2655	1435	2045	2045.00	0.09	0	2055	2050	2045	2040	2035	2047	2037	9	610	100	1510	5	1	8800000	180	81.80	1.10	12	0.02	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7877	N	N	N	N
30	20240116	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	7558085	3697	19.90	2050	2050	2040	2665	1435	2050	2044.38	0.09	-20	2053	2051	2048	2046	2043	2052	2047	9	615	100	1510	5	1	8800000	180	81.80	1.10	12	0.04	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	0.00	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7897	N	N	N	N
31	20240116	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-10	5	-0.49	7556040	3696	19.89	2050	2050	2040	2665	1435	2050	2044.38	0.09	-20	2053	2051	2048	2046	2043	2052	2047	9	615	100	1510	5	1	8800000	180	81.60	1.09	12	0.04	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2050	0.00	20240115	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7897	N	N	N	N
32	20240116	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	6298900	3080	16.58	2050	2050	2045	2665	1435	2050	2045.10	0.09	-4	2053	2051	2048	2046	2043	2052	2047	9	615	100	1510	5	1	8800000	180	81.80	1.10	12	0.04	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	0.00	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7897	N	N	N	N
33	20240116	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	6288675	3075	16.55	2050	2050	2045	2665	1435	2050	2045.10	0.09	-4	2053	2051	2048	2046	2043	2052	2047	9	615	100	1510	5	1	8800000	180	81.80	1.10	12	0.03	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	0.00	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7897	N	N	N	N
34	20240116	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	6176200	3020	16.25	2050	2050	2045	2665	1435	2050	2045.10	0.09	-4	2053	2051	2048	2046	2043	2052	2047	9	615	100	1510	5	1	8800000	180	81.80	1.10	12	0.03	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	0.00	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7897	N	N	N	N
35	20240116	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	3812180	1864	10.03	2050	2050	2045	2665	1435	2050	2045.16	0.09	-4	2053	2051	2048	2046	2043	2052	2047	9	615	100	1510	5	1	8800000	180	82.00	1.10	12	0.02	25.00	1866.00	2200	20230615	-6.82	1969	20231218	4.11	2050	0.00	20240115	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	7897	N	N	N	N
36	20240116	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	276125	135	0.73	2050	2050	2045	2665	1435	2050	2045.37	0.09	0	2053	2051	2048	2046	2043	2052	2047	9	615	100	1510	5	1	8800000	180	81.80	1.10	12	0.00	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	0.00	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7897	N	N	N	N
37	20240116	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.09	0	2053	2051	2048	2046	2043	2052	2047	9	615	100	1510	5	1	8800000	180	82.00	1.10	12	0.00	25.00	1866.00	2200	20230615	-6.82	1969	20231218	4.11	2050	0.00	20240115	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	7897	N	N	N	N
38	20240115	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	10	2	0.49	38013010	18581	98.20	2045	2050	2045	2650	1430	2040	2045.80	0.09	21	2053	2046	2038	2031	2023	2050	2035	9	610	100	1500	5	1	8800000	180	82.00	1.10	12	0.21	25.00	1866.00	2200	20230615	-6.82	1969	20231218	4.11	2050	0.00	20240115	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	7876	N	N	N	N
39	20240115	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	5	2	0.25	36985960	18080	95.56	2045	2050	2045	2650	1430	2040	2045.68	0.09	21	2053	2046	2038	2031	2023	2050	2035	9	610	100	1500	5	1	8800000	180	81.80	1.10	12	0.21	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7876	N	N	N	N
40	20240115	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	10	2	0.49	31873460	15580	82.34	2045	2050	2045	2650	1430	2040	2045.79	0.09	21	2053	2046	2038	2031	2023	2050	2035	9	610	100	1500	5	1	8800000	180	82.00	1.10	12	0.18	25.00	1866.00	2200	20230615	-6.82	1969	20231218	4.11	2050	0.00	20240115	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	7876	N	N	N	N
41	20240115	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	5	2	0.25	31628015	15460	81.71	2045	2050	2045	2650	1430	2040	2045.80	0.09	17	2053	2046	2038	2031	2023	2050	2035	9	610	100	1500	5	1	8800000	180	81.80	1.10	12	0.18	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7876	N	N	N	N
42	20240115	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	5	2	0.25	22086075	10800	57.08	2045	2050	2045	2650	1430	2040	2045.01	0.09	11	2053	2046	2038	2031	2023	2050	2035	9	610	100	1500	5	1	8800000	180	81.80	1.10	12	0.12	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7876	N	N	N	N
43	20240115	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	5	2	0.25	21063575	10300	54.44	2045	2050	2045	2650	1430	2040	2045.01	0.09	11	2053	2046	2038	2031	2023	2050	2035	9	610	100	1500	5	1	8800000	180	81.80	1.10	12	0.12	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7876	N	N	N	N
44	20240115	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	5	2	0.25	11924400	5831	30.82	2045	2050	2045	2650	1430	2040	2045.00	0.09	1	2053	2046	2038	2031	2023	2050	2035	9	610	100	1500	5	1	8800000	180	81.80	1.10	12	0.07	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2050	-0.24	20240115	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7876	N	N	N	N
45	20240115	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.09	0	2053	2046	2038	2031	2023	2050	2035	9	610	100	1500	5	1	8800000	180	81.60	1.09	12	0.00	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2045	-0.24	20240112	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7876	N	N	N	N
46	20240112	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	38564610	18921	112.67	2035	2045	2030	2645	1425	2035	2038.19	0.09	29	2041	2037	2031	2027	2021	2040	2030	9	610	100	1500	5	1	8800000	180	81.60	1.09	12	0.22	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2045	-0.24	20240112	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7847	N	N	N	N
47	20240112	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	38378970	18830	112.13	2035	2045	2030	2645	1425	2035	2038.18	0.09	25	2041	2037	2031	2027	2021	2040	2030	9	610	100	1500	5	1	8800000	180	81.60	1.09	12	0.21	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2045	-0.24	20240112	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7847	N	N	N	N
48	20240112	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	35433275	17383	103.51	2035	2045	2030	2645	1425	2035	2038.39	0.09	8	2041	2037	2031	2027	2021	2040	2030	9	610	100	1500	5	1	8800000	179	81.40	1.09	12	0.20	25.00	1866.00	2200	20230615	-7.50	1969	20231218	3.35	2045	-0.49	20240112	1996	1.95	20240102	2200	-7.50	20230615	1969	3.35	20231218	0.06	N	439410	100	8 억	7847	N	N	N	N
49	20240112	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	31210060	15308	91.16	2035	2045	2035	2645	1425	2035	2038.81	0.09	8	2041	2037	2031	2027	2021	2040	2030	9	610	100	1500	5	1	8800000	179	81.40	1.09	12	0.17	25.00	1866.00	2200	20230615	-7.50	1969	20231218	3.35	2045	-0.49	20240112	1996	1.95	20240102	2200	-7.50	20230615	1969	3.35	20231218	0.06	N	439410	100	8 억	7847	N	N	N	N
50	20240112	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	29008575	14227	84.72	2035	2045	2035	2645	1425	2035	2038.98	0.09	8	2041	2037	2031	2027	2021	2040	2030	9	610	100	1500	5	1	8800000	180	81.60	1.09	12	0.16	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2045	-0.24	20240112	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7847	N	N	N	N
51	20240112	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	6774910	3329	19.82	2035	2040	2035	2645	1425	2035	2035.12	0.09	2	2041	2037	2031	2027	2021	2040	2030	9	610	100	1500	5	1	8800000	180	81.60	1.09	12	0.04	25.00	1866.00	2200	20230615	-7.27	1969	20231218	3.61	2040	0.00	20240112	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7847	N	N	N	N
52	20240112	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	2521365	1239	7.38	2035	2035	2035	2645	1425	2035	2035.00	0.09	0	2041	2037	2031	2027	2021	2040	2030	9	610	100	1500	5	1	8800000	179	81.40	1.09	12	0.01	25.00	1866.00	2200	20230615	-7.50	1969	20231218	3.35	2035	0.00	20240111	1996	1.95	20240102	2200	-7.50	20230615	1969	3.35	20231218	0.06	N	439410	100	8 억	7847	N	N	N	N
53	20240112	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	398860	196	1.17	2035	2035	2035	2645	1425	2035	2035.00	0.09	0	2041	2037	2031	2027	2021	2040	2030	9	610	100	1500	5	1	8800000	179	81.40	1.09	12	0.00	25.00	1866.00	2200	20230615	-7.50	1969	20231218	3.35	2035	0.00	20240111	1996	1.95	20240102	2200	-7.50	20230615	1969	3.35	20231218	0.06	N	439410	100	8 억	7847	N	N	N	N
54	20240111	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	10	2	0.49	34128665	16793	53.50	2035	2035	2025	2630	1420	2025	2032.31	0.09	21	2038	2031	2023	2016	2008	2027	2012	9	605	100	1490	5	1	8800000	179	81.40	1.09	12	0.19	25.00	1866.00	2200	20230615	-7.50	1969	20231218	3.35	2035	0.00	20240111	1996	1.95	20240102	2200	-7.50	20230615	1969	3.35	20231218	0.06	N	439410	100	8 억	7826	N	N	N	N
55	20240111	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	10	2	0.49	33884465	16673	53.12	2035	2035	2025	2630	1420	2025	2032.30	0.09	21	2038	2031	2023	2016	2008	2027	2012	9	605	100	1490	5	1	8800000	179	81.40	1.09	12	0.19	25.00	1866.00	2200	20230615	-7.50	1969	20231218	3.35	2035	0.00	20240111	1996	1.95	20240102	2200	-7.50	20230615	1969	3.35	20231218	0.06	N	439410	100	8 억	7826	N	N	N	N
56	20240111	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	25418775	12509	39.85	2035	2035	2025	2630	1420	2025	2032.04	0.09	2	2038	2031	2023	2016	2008	2027	2012	9	605	100	1490	5	1	8800000	179	81.20	1.09	12	0.14	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2035	-0.25	20240111	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	7826	N	N	N	N
57	20240111	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	21557825	10605	33.78	2035	2035	2025	2630	1420	2025	2032.80	0.09	2	2038	2031	2023	2016	2008	2027	2012	9	605	100	1490	5	1	8800000	179	81.20	1.09	12	0.12	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2035	-0.25	20240111	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	7826	N	N	N	N
58	20240111	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	10	2	0.49	18440530	9068	28.89	2035	2035	2030	2630	1420	2025	2033.58	0.09	0	2038	2031	2023	2016	2008	2027	2012	9	605	100	1490	5	1	8800000	179	81.40	1.09	12	0.10	25.00	1866.00	2200	20230615	-7.50	1969	20231218	3.35	2035	0.00	20240111	1996	1.95	20240102	2200	-7.50	20230615	1969	3.35	20231218	0.06	N	439410	100	8 억	7826	N	N	N	N
59	20240111	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	4366765	2149	6.85	2035	2035	2030	2630	1420	2025	2032.00	0.09	0	2038	2031	2023	2016	2008	2027	2012	9	605	100	1490	5	1	8800000	179	81.20	1.09	12	0.02	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2035	-0.25	20240111	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	7826	N	N	N	N
60	20240111	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	10	2	0.49	2751475	1355	4.32	2035	2035	2030	2630	1420	2025	2030.61	0.09	0	2038	2031	2023	2016	2008	2027	2012	9	605	100	1490	5	1	8800000	179	81.40	1.09	12	0.02	25.00	1866.00	2200	20230615	-7.50	1969	20231218	3.35	2035	0.00	20240111	1996	1.95	20240102	2200	-7.50	20230615	1969	3.35	20231218	0.06	N	439410	100	8 억	7826	N	N	N	N
61	20240111	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	306725	151	0.48	2035	2035	2030	2630	1420	2025	2031.29	0.09	0	2038	2031	2023	2016	2008	2027	2012	9	605	100	1490	5	1	8800000	179	81.20	1.09	12	0.00	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2035	-0.25	20240111	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	7826	N	N	N	N
62	20240110	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	63476610	31390	111.36	2030	2030	2015	2625	1415	2020	2022.19	0.09	3718	2036	2027	2021	2012	2006	2032	2017	9	605	100	1490	5	1	8800000	178	81.00	1.09	12	0.36	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2030	0.00	20240109	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7795	N	N	N	N
63	20240110	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	10	2	0.50	52531120	25985	92.18	2030	2030	2015	2625	1415	2020	2021.59	0.09	3635	2036	2027	2021	2012	2006	2032	2017	9	605	100	1490	5	1	8800000	179	81.20	1.09	12	0.30	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2030	0.00	20240109	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	7795	N	N	N	N
64	20240110	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	10	2	0.50	47247030	23382	82.95	2030	2030	2015	2625	1415	2020	2020.66	0.09	3032	2036	2027	2021	2012	2006	2032	2017	9	605	100	1490	5	1	8800000	179	81.20	1.09	12	0.27	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2030	0.00	20240109	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	7795	N	N	N	N
65	20240110	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	44507880	22030	78.15	2030	2030	2015	2625	1415	2020	2020.33	0.09	2448	2036	2027	2021	2012	2006	2032	2017	9	605	100	1490	5	1	8800000	178	81.00	1.09	12	0.25	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2030	0.00	20240109	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7795	N	N	N	N
66	20240110	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	41866980	20724	73.52	2030	2030	2015	2625	1415	2020	2020.22	0.09	1892	2036	2027	2021	2012	2006	2032	2017	9	605	100	1490	5	1	8800000	178	81.00	1.09	12	0.24	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2030	0.00	20240109	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7795	N	N	N	N
67	20240110	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	30981825	15335	54.40	2030	2030	2015	2625	1415	2020	2020.33	0.09	1302	2036	2027	2021	2012	2006	2032	2017	9	605	100	1490	5	1	8800000	177	80.60	1.08	12	0.17	25.00	1866.00	2200	20230615	-8.41	1969	20231218	2.34	2030	0.00	20240109	1996	0.95	20240102	2200	-8.41	20230615	1969	2.34	20231218	0.06	N	439410	100	8 억	7795	N	N	N	N
68	20240110	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	13755160	6802	24.13	2030	2030	2020	2625	1415	2020	2022.22	0.09	710	2036	2027	2021	2012	2006	2032	2017	9	605	100	1490	5	1	8800000	178	80.80	1.08	12	0.08	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2030	0.00	20240109	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7795	N	N	N	N
69	20240110	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	10	2	0.50	144130	71	0.25	2030	2030	2030	2625	1415	2020	2030.00	0.09	71	2036	2027	2021	2012	2006	2032	2017	9	605	100	1490	5	1	8800000	179	81.20	1.09	12	0.00	25.00	1866.00	2200	20230615	-7.73	1969	20231218	3.10	2030	0.00	20240109	1996	1.70	20240102	2200	-7.73	20230615	1969	3.10	20231218	0.06	N	439410	100	8 억	7795	N	N	N	N
70	20240109	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	57013945	28188	108.30	2015	2030	2015	2615	1415	2015	2022.63	0.09	3348	2031	2022	2016	2007	2001	2027	2012	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.32	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2030	-0.49	20240109	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
71	20240109	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	10	2	0.50	55435955	27407	105.30	2015	2030	2015	2615	1415	2015	2022.69	0.09	3274	2031	2022	2016	2007	2001	2027	2012	9	600	100	1490	5	1	8800000	178	81.00	1.09	12	0.31	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2030	-0.25	20240109	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
72	20240109	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	39912830	19736	75.83	2015	2025	2015	2615	1415	2015	2022.34	0.09	2735	2031	2022	2016	2007	2001	2027	2012	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.22	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2025	0.00	20240108	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
73	20240109	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	23711740	11735	45.09	2015	2025	2015	2615	1415	2015	2020.60	0.09	2198	2031	2022	2016	2007	2001	2027	2012	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.13	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2025	0.00	20240108	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
74	20240109	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	10	2	0.50	20188210	9992	38.39	2015	2025	2015	2615	1415	2015	2020.44	0.09	1664	2031	2022	2016	2007	2001	2027	2012	9	600	100	1490	5	1	8800000	178	81.00	1.09	12	0.11	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2025	0.00	20240108	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
75	20240109	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	10	2	0.50	18684680	9249	35.53	2015	2025	2015	2615	1415	2015	2020.18	0.09	1130	2031	2022	2016	2007	2001	2027	2012	9	600	100	1490	5	1	8800000	178	81.00	1.09	12	0.11	25.00	1866.00	2200	20230615	-7.95	1969	20231218	2.84	2025	0.00	20240108	1996	1.45	20240102	2200	-7.95	20230615	1969	2.84	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
76	20240109	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	16870195	8352	32.09	2015	2020	2015	2615	1415	2015	2019.90	0.09	597	2031	2022	2016	2007	2001	2027	2012	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.09	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2025	-0.25	20240108	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
77	20240109	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	219830	109	0.42	2015	2020	2015	2615	1415	2015	2016.79	0.09	33	2031	2022	2016	2007	2001	2027	2012	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2025	-0.25	20240108	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
78	20240108	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	52470345	26028	232.56	2010	2025	2010	2610	1410	2010	2015.92	0.09	3000	2016	2012	2006	2002	1996	2015	2005	9	600	100	1480	5	1	8800000	177	80.60	1.08	12	0.30	25.00	1866.00	2200	20230615	-8.41	1969	20231218	2.34	2025	-0.49	20240108	1996	0.95	20240102	2200	-8.41	20230615	1969	2.34	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
79	20240108	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	48319145	23968	214.15	2010	2025	2010	2610	1410	2010	2015.99	0.09	2940	2016	2012	2006	2002	1996	2015	2005	9	600	100	1480	5	1	8800000	178	80.80	1.08	12	0.27	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2025	-0.25	20240108	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
80	20240108	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	38306695	19013	169.88	2010	2020	2010	2610	1410	2010	2014.76	0.09	2460	2016	2012	2006	2002	1996	2015	2005	9	600	100	1480	5	1	8800000	178	80.80	1.08	12	0.22	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2020	0.00	20240108	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
81	20240108	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	35343235	17545	156.76	2010	2020	2010	2610	1410	2010	2014.43	0.09	1950	2016	2012	2006	2002	1996	2015	2005	9	600	100	1480	5	1	8800000	177	80.60	1.08	12	0.20	25.00	1866.00	2200	20230615	-8.41	1969	20231218	2.34	2020	-0.25	20240108	1996	0.95	20240102	2200	-8.41	20230615	1969	2.34	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
82	20240108	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	32301495	16038	143.30	2010	2020	2010	2610	1410	2010	2014.06	0.09	1440	2016	2012	2006	2002	1996	2015	2005	9	600	100	1480	5	1	8800000	177	80.60	1.08	12	0.18	25.00	1866.00	2200	20230615	-8.41	1969	20231218	2.34	2020	-0.25	20240108	1996	0.95	20240102	2200	-8.41	20230615	1969	2.34	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
83	20240108	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	27475695	13648	121.94	2010	2020	2010	2610	1410	2010	2013.17	0.09	960	2016	2012	2006	2002	1996	2015	2005	9	600	100	1480	5	1	8800000	178	80.80	1.08	12	0.16	25.00	1866.00	2200	20230615	-8.18	1969	20231218	2.59	2020	0.00	20240108	1996	1.20	20240102	2200	-8.18	20230615	1969	2.59	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
84	20240108	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	14530005	7224	64.55	2010	2015	2010	2610	1410	2010	2011.35	0.09	450	2016	2012	2006	2002	1996	2015	2005	9	600	100	1480	5	1	8800000	177	80.40	1.08	12	0.08	25.00	1866.00	2200	20230615	-8.64	1969	20231218	2.08	2015	-0.25	20240108	1996	0.70	20240102	2200	-8.64	20230615	1969	2.08	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
85	20240108	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	1772975	882	7.88	2010	2015	2010	2610	1410	2010	2010.18	0.09	0	2016	2012	2006	2002	1996	2015	2005	9	600	100	1480	5	1	8800000	177	80.60	1.08	12	0.01	25.00	1866.00	2200	20230615	-8.41	1969	20231218	2.34	2015	0.00	20240108	1996	0.95	20240102	2200	-8.41	20230615	1969	2.34	20231218	0.06	N	439410	100	8 억	7784	N	N	N	N
86	20240105	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	22413210	11188	48.26	2000	2010	2000	2605	1405	2005	2003.33	0.09	1617	2016	2010	2004	1998	1992	2011	1999	9	600	100	1480	5	1	8800000	177	80.40	1.08	12	0.13	25.00	1866.00	2200	20230615	-8.64	1969	20231218	2.08	2010	0.00	20240104	1996	0.70	20240102	2200	-8.64	20230615	1969	2.08	20231218	0.06	N	439410	100	8 억	7936	N	N	N	N
87	20240105	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	22407190	11185	48.24	2000	2010	2000	2605	1405	2005	2003.32	0.09	1617	2016	2010	2004	1998	1992	2011	1999	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.13	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2010	0.00	20240104	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7936	N	N	N	N
88	20240105	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	20002110	9984	43.06	2000	2010	2000	2605	1405	2005	2003.42	0.09	1433	2016	2010	2004	1998	1992	2011	1999	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.11	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2010	0.00	20240104	1996	0.20	20240102	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7936	N	N	N	N
89	20240105	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	17449415	8709	37.56	2000	2010	2000	2605	1405	2005	2003.61	0.09	1097	2016	2010	2004	1998	1992	2011	1999	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.10	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2010	0.00	20240104	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7936	N	N	N	N
90	20240105	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	14113930	7045	30.39	2000	2010	2000	2605	1405	2005	2003.40	0.09	829	2016	2010	2004	1998	1992	2011	1999	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.08	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2010	0.00	20240104	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7936	N	N	N	N
91	20240105	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	11291940	5636	24.31	2000	2010	2000	2605	1405	2005	2003.54	0.09	623	2016	2010	2004	1998	1992	2011	1999	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.06	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2010	0.00	20240104	1996	0.20	20240102	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7936	N	N	N	N
92	20240105	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	7836305	3912	16.87	2000	2010	2000	2605	1405	2005	2003.15	0.09	361	2016	2010	2004	1998	1992	2011	1999	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.04	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2010	0.00	20240104	1996	0.20	20240102	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7936	N	N	N	N
93	20240105	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	817440	408	1.76	2000	2005	2000	2605	1405	2005	2003.53	0.09	36	2016	2010	2004	1998	1992	2011	1999	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.00	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2010	-0.25	20240104	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7936	N	N	N	N
94	20240104	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	46394494	23184	109.71	2005	2010	1998	2605	1405	2005	2001.14	0.09	1289	2010	2007	2002	1999	1994	2009	2001	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.26	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2010	-0.25	20240104	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
95	20240104	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	45834972	22904	108.39	2005	2010	1998	2605	1405	2005	2001.18	0.09	1246	2010	2007	2002	1999	1994	2009	2001	9	600	100	1480	1	1	8800000	176	79.96	1.07	12	0.26	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2010	-0.55	20240104	1996	0.15	20240102	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
96	20240104	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	41770818	20870	98.76	2005	2010	1998	2605	1405	2005	2001.48	0.09	1081	2010	2007	2002	1999	1994	2009	2001	9	600	100	1480	1	1	8800000	176	79.92	1.07	12	0.24	25.00	1866.00	2200	20230615	-9.18	1969	20231218	1.47	2010	-0.60	20240104	1996	0.10	20240102	2200	-9.18	20230615	1969	1.47	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
97	20240104	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	33223719	16595	78.53	2005	2010	1998	2605	1405	2005	2002.03	0.09	905	2010	2007	2002	1999	1994	2009	2001	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.19	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2010	-0.25	20240104	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
98	20240104	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	15063142	7535	35.66	2005	2005	1998	2605	1405	2005	1999.09	0.09	699	2010	2007	2002	1999	1994	2009	2001	9	600	100	1480	1	1	8800000	176	79.96	1.07	12	0.09	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2005	0.00	20240102	1996	0.15	20240102	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
99	20240104	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	11140706	5572	26.37	2005	2005	1998	2605	1405	2005	1999.41	0.09	439	2010	2007	2002	1999	1994	2009	2001	9	600	100	1480	1	1	8800000	176	79.96	1.07	12	0.06	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2005	0.00	20240102	1996	0.15	20240102	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
100	20240104	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	7288028	3644	17.24	2005	2005	1998	2605	1405	2005	2000.01	0.09	276	2010	2007	2002	1999	1994	2009	2001	9	600	100	1480	1	1	8800000	176	79.96	1.07	12	0.04	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2005	0.00	20240102	1996	0.15	20240102	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
101	20240104	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	2615042	1306	6.18	2005	2005	1998	2605	1405	2005	2002.33	0.09	36	2010	2007	2002	1999	1994	2009	2001	9	600	100	1480	1	1	8800000	176	79.92	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.18	1969	20231218	1.47	2005	0.00	20240102	1996	0.10	20240102	2200	-9.18	20230615	1969	1.47	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
102	20240103	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	42277636	21132	116.22	2005	2005	1997	2605	1405	2005	2000.65	0.09	-15181	2011	2008	2002	1999	1993	2009	2000	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.24	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2005	0.00	20240102	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
103	20240103	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	40207579	20096	110.52	2005	2005	1997	2605	1405	2005	2000.78	0.09	-14567	2011	2008	2002	1999	1993	2009	2000	9	600	100	1480	1	1	8800000	176	79.92	1.07	12	0.23	25.00	1866.00	2200	20230615	-9.18	1969	20231218	1.47	2005	0.00	20240102	1996	0.10	20240102	2200	-9.18	20230615	1969	1.47	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
104	20240103	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	14823695	7399	40.69	2005	2005	2000	2605	1405	2005	2003.47	0.09	-3719	2011	2008	2002	1999	1993	2009	2000	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.08	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2005	0.00	20240102	1996	0.20	20240102	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
105	20240103	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	11437130	5706	31.38	2005	2005	2000	2605	1405	2005	2004.40	0.09	-2139	2011	2008	2002	1999	1993	2009	2000	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.06	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2005	0.00	20240102	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
106	20240103	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	9604955	4791	26.35	2005	2005	2000	2605	1405	2005	2004.79	0.09	-1746	2011	2008	2002	1999	1993	2009	2000	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.05	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2005	0.00	20240102	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
107	20240103	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	8081155	4031	22.17	2005	2005	2000	2605	1405	2005	2004.75	0.09	-1014	2011	2008	2002	1999	1993	2009	2000	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.05	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2005	0.00	20240102	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
108	20240103	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	4582430	2286	12.57	2005	2005	2000	2605	1405	2005	2004.56	0.09	-294	2011	2008	2002	1999	1993	2009	2000	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.03	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2005	0.00	20240102	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
109	20240103	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	42105	21	0.12	2005	2005	2005	2605	1405	2005	2005.00	0.09	21	2011	2008	2002	1999	1993	2009	2000	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.00	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2005	0.00	20240102	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
110	20240102	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	36363341	18183	96.23	2000	2005	1996	2600	1400	2000	1999.85	0.09	0	2004	2001	1997	1994	1990	2003	1996	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.21	25.00	1866.00	2200	20230615	-8.86	1969	20231218	1.83	2005	0.00	20240102	1996	0.45	20240102	2200	-8.86	20230615	1969	1.83	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
111	20240102	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	36041336	18022	95.37	2000	2005	1996	2600	1400	2000	1999.85	0.09	0	2004	2001	1997	1994	1990	2003	1996	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.20	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2005	-0.25	20240102	1996	0.20	20240102	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
112	20240102	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	31523336	15763	83.42	2000	2005	1996	2600	1400	2000	1999.83	0.09	0	2004	2001	1997	1994	1990	2003	1996	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.18	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2005	-0.25	20240102	1996	0.20	20240102	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
113	20240102	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	29487326	14745	78.03	2000	2000	1996	2600	1400	2000	1999.82	0.09	0	2004	2001	1997	1994	1990	2003	1996	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.17	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2000	0.00	20240102	1996	0.20	20240102	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
114	20240102	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	27515326	13759	72.81	2000	2000	1996	2600	1400	2000	1999.81	0.09	0	2004	2001	1997	1994	1990	2003	1996	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.16	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2000	0.00	20240102	1996	0.20	20240102	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
115	20240102	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	18441805	9221	48.80	2000	2000	1996	2600	1400	2000	1999.98	0.09	0	2004	2001	1997	1994	1990	2003	1996	9	600	100	1480	1	1	8800000	176	79.96	1.07	12	0.10	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2000	-0.05	20240102	1996	0.15	20240102	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
116	20240102	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	214000	107	0.57	2000	2000	2000	2600	1400	2000	2000.00	0.09	0	2004	2001	1997	1994	1990	2003	1996	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2000	0.00	20240102	2000	0.00	20240102	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
117	20240102	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.09	0	2004	2001	1997	1994	1990	2003	1996	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	0	0.00	0	0	0.00	0	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History