KissMeData/439410/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20231229	161419	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	37745428	18896	297.39	1999	2000	1993	2585	1393	1989	1997.54	0.09	-1	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
3	20231229	151407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	37745428	18896	297.39	1999	2000	1993	2585	1393	1989	1997.54	0.09	-1	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
4	20231229	141405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	37745428	18896	297.39	1999	2000	1993	2585	1393	1989	1997.54	0.09	-1	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
5	20231229	131406	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	37745428	18896	297.39	1999	2000	1993	2585	1393	1989	1997.54	0.09	-1	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
6	20231229	121409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	37745428	18896	297.39	1999	2000	1993	2585	1393	1989	1997.54	0.09	-1	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
7	20231229	111304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	37745428	18896	297.39	1999	2000	1993	2585	1393	1989	1997.54	0.09	-1	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
8	20231229	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	37745428	18896	297.39	1999	2000	1993	2585	1393	1989	1997.54	0.09	-1	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
9	20231229	091317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	37745428	18896	297.39	1999	2000	1993	2585	1393	1989	1997.54	0.09	-1	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7600	N	N	N	N
10	20231228	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	37745428	18896	297.39	1999	2000	1993	2585	1393	1989	1997.54	0.09	0	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7601	N	N	N	N
11	20231228	151314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	9	2	0.45	37685482	18866	296.92	1999	2000	1993	2585	1393	1989	1997.53	0.09	0	10936	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	1	1	8800000	176	79.92	1.07	12	0.21	25.00	1866.00	2200	20230615	-9.18	1969	20231218	1.47	2200	-9.18	20230615	1969	1.47	20231218	2200	-9.18	20230615	1969	1.47	20231218	0.06	N	439410	100	8 억	7601	N	N	N	N
12	20231228	141308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	10	2	0.50	17191431	8604	135.41	1999	2000	1993	2585	1393	1989	1998.07	0.09	0	1559	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	1	1	8800000	176	79.96	1.07	12	0.10	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2200	-9.14	20230615	1969	1.52	20231218	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7601	N	N	N	N
13	20231228	131318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	10	2	0.50	13231412	6623	104.23	1999	2000	1993	2585	1393	1989	1997.80	0.09	0	1559	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	1	1	8800000	176	79.96	1.07	12	0.08	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2200	-9.14	20230615	1969	1.52	20231218	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7601	N	N	N	N
14	20231228	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	10	2	0.50	10110973	5062	79.67	1999	2000	1993	2585	1393	1989	1997.43	0.09	0	1559	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	1	1	8800000	176	79.96	1.07	12	0.06	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2200	-9.14	20230615	1969	1.52	20231218	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7601	N	N	N	N
15	20231228	111312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	5	2	0.25	3464202	1738	27.35	1999	1999	1993	2585	1393	1989	1993.21	0.09	0	1559	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	1	1	8800000	175	79.76	1.07	12	0.02	25.00	1866.00	2200	20230615	-9.36	1969	20231218	1.27	2200	-9.36	20230615	1969	1.27	20231218	2200	-9.36	20230615	1969	1.27	20231218	0.06	N	439410	100	8 억	7601	N	N	N	N
16	20231228	101305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	4	2	0.20	2874178	1442	22.69	1999	1999	1993	2585	1393	1989	1993.19	0.09	0	1359	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	1	1	8800000	175	79.72	1.07	12	0.02	25.00	1866.00	2200	20230615	-9.41	1969	20231218	1.22	2200	-9.41	20230615	1969	1.22	20231218	2200	-9.41	20230615	1969	1.22	20231218	0.06	N	439410	100	8 억	7601	N	N	N	N
17	20231228	091324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0.09	0	0	2006	1997	1990	1981	1974	2002	1986	9	596	100	1470	1	1	8800000	175	79.56	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.59	1969	20231218	1.02	2200	-9.59	20230615	1969	1.02	20231218	2200	-9.59	20230615	1969	1.02	20231218	0.06	N	439410	100	8 억	7601	N	N	N	N
18	20231227	161250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-9	5	-0.45	12626935	6354	89.54	1983	1999	1983	2595	1399	1998	1987.24	0.09	0	-6	2008	2002	1994	1988	1980	2006	1992	9	597	100	1470	1	1	8800000	175	79.56	1.07	12	0.07	25.00	1866.00	2200	20230615	-9.59	1969	20231218	1.02	2200	-9.59	20230615	1969	1.02	20231218	2200	-9.59	20230615	1969	1.02	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
19	20231227	151310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-11	5	-0.55	12559357	6320	89.06	1983	1999	1983	2595	1399	1998	1987.24	0.09	0	-6	2008	2002	1994	1988	1980	2006	1992	9	597	100	1470	1	1	8800000	175	79.48	1.06	12	0.07	25.00	1866.00	2200	20230615	-9.68	1969	20231218	0.91	2200	-9.68	20230615	1969	0.91	20231218	2200	-9.68	20230615	1969	0.91	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
20	20231227	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-11	5	-0.55	8857376	4457	62.81	1983	1999	1983	2595	1399	1998	1987.30	0.09	0	-6	2008	2002	1994	1988	1980	2006	1992	9	597	100	1470	1	1	8800000	175	79.48	1.06	12	0.05	25.00	1866.00	2200	20230615	-9.68	1969	20231218	0.91	2200	-9.68	20230615	1969	0.91	20231218	2200	-9.68	20230615	1969	0.91	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
21	20231227	131254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-11	5	-0.55	3667262	1845	26.00	1983	1999	1983	2595	1399	1998	1987.68	0.09	0	-6	2008	2002	1994	1988	1980	2006	1992	9	597	100	1470	1	1	8800000	175	79.48	1.06	12	0.02	25.00	1866.00	2200	20230615	-9.68	1969	20231218	0.91	2200	-9.68	20230615	1969	0.91	20231218	2200	-9.68	20230615	1969	0.91	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
22	20231227	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-10	5	-0.50	1761033	886	12.49	1983	1999	1983	2595	1399	1998	1987.62	0.09	0	-6	2008	2002	1994	1988	1980	2006	1992	9	597	100	1470	1	1	8800000	175	79.52	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.64	1969	20231218	0.96	2200	-9.64	20230615	1969	0.96	20231218	2200	-9.64	20230615	1969	0.96	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
23	20231227	111306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-10	5	-0.50	1297818	653	9.20	1983	1999	1983	2595	1399	1998	1987.47	0.09	0	-6	2008	2002	1994	1988	1980	2006	1992	9	597	100	1470	1	1	8800000	175	79.52	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.64	1969	20231218	0.96	2200	-9.64	20230615	1969	0.96	20231218	2200	-9.64	20230615	1969	0.96	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
24	20231227	101304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-11	5	-0.55	826872	416	5.86	1983	1999	1983	2595	1399	1998	1987.67	0.09	0	-6	2008	2002	1994	1988	1980	2006	1992	9	597	100	1470	1	1	8800000	175	79.48	1.06	12	0.00	25.00	1866.00	2200	20230615	-9.68	1969	20231218	0.91	2200	-9.68	20230615	1969	0.91	20231218	2200	-9.68	20230615	1969	0.91	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
25	20231227	091307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-13	5	-0.65	134960	68	0.96	1983	1985	1983	2595	1399	1998	1984.71	0.09	0	0	2008	2002	1994	1988	1980	2006	1992	9	597	100	1470	1	1	8800000	175	79.40	1.06	12	0.00	25.00	1866.00	2200	20230615	-9.77	1969	20231218	0.81	2200	-9.77	20230615	1969	0.81	20231218	2200	-9.77	20230615	1969	0.81	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
26	20231226	161305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	14136927	7096	59.91	1991	2000	1986	2595	1399	1998	1992.24	0.09	0	-3	2012	2005	1993	1986	1974	2008	1989	9	597	100	1470	1	1	8800000	176	79.92	1.07	12	0.08	25.00	1866.00	2200	20230615	-9.18	1969	20231218	1.47	2200	-9.18	20230615	1969	1.47	20231218	2200	-9.18	20230615	1969	1.47	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
27	20231226	151304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-4	5	-0.20	9040068	4545	38.37	1991	2000	1986	2595	1399	1998	1989.01	0.09	0	-3	2012	2005	1993	1986	1974	2008	1989	9	597	100	1470	1	1	8800000	175	79.76	1.07	12	0.05	25.00	1866.00	2200	20230615	-9.36	1969	20231218	1.27	2200	-9.36	20230615	1969	1.27	20231218	2200	-9.36	20230615	1969	1.27	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
28	20231226	141307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-10	5	-0.50	8538826	4293	36.24	1991	2000	1986	2595	1399	1998	1989.01	0.09	0	-3	2012	2005	1993	1986	1974	2008	1989	9	597	100	1470	1	1	8800000	175	79.52	1.07	12	0.05	25.00	1866.00	2200	20230615	-9.64	1969	20231218	0.96	2200	-9.64	20230615	1969	0.96	20231218	2200	-9.64	20230615	1969	0.96	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
29	20231226	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-11	5	-0.55	8057739	4051	34.20	1991	2000	1986	2595	1399	1998	1989.07	0.09	0	-3	2012	2005	1993	1986	1974	2008	1989	9	597	100	1470	1	1	8800000	175	79.48	1.06	12	0.05	25.00	1866.00	2200	20230615	-9.68	1969	20231218	0.91	2200	-9.68	20230615	1969	0.91	20231218	2200	-9.68	20230615	1969	0.91	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
30	20231226	121304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-11	5	-0.55	6790023	3413	28.81	1991	2000	1986	2595	1399	1998	1989.46	0.09	0	-3	2012	2005	1993	1986	1974	2008	1989	9	597	100	1470	1	1	8800000	175	79.48	1.06	12	0.04	25.00	1866.00	2200	20230615	-9.68	1969	20231218	0.91	2200	-9.68	20230615	1969	0.91	20231218	2200	-9.68	20230615	1969	0.91	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
31	20231226	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-10	5	-0.50	6322991	3178	26.83	1991	2000	1986	2595	1399	1998	1989.61	0.09	0	-3	2012	2005	1993	1986	1974	2008	1989	9	597	100	1470	1	1	8800000	175	79.52	1.07	12	0.04	25.00	1866.00	2200	20230615	-9.64	1969	20231218	0.96	2200	-9.64	20230615	1969	0.96	20231218	2200	-9.64	20230615	1969	0.96	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
32	20231226	101302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-10	5	-0.50	1783784	895	7.56	1991	2000	1986	2595	1399	1998	1993.05	0.09	0	-3	2012	2005	1993	1986	1974	2008	1989	9	597	100	1470	1	1	8800000	175	79.52	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.64	1969	20231218	0.96	2200	-9.64	20230615	1969	0.96	20231218	2200	-9.64	20230615	1969	0.96	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
33	20231226	091303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-7	5	-0.35	727424	364	3.07	1991	2000	1991	2595	1399	1998	1998.42	0.09	0	0	2012	2005	1993	1986	1974	2008	1989	9	597	100	1470	1	1	8800000	175	79.64	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.50	1969	20231218	1.12	2200	-9.50	20230615	1969	1.12	20231218	2200	-9.50	20230615	1969	1.12	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
34	20231222	161244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	23545212	11845	93.71	1990	2000	1981	2595	1400	1999	1987.78	0.09	0	0	2006	2002	1996	1992	1986	2004	1994	9	596	100	1470	1	1	8800000	176	79.92	1.07	12	0.13	25.00	1866.00	2200	20230615	-9.18	1969	20231218	1.47	2200	-9.18	20230615	1969	1.47	20231218	2200	-9.18	20230615	1969	1.47	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
35	20231222	151239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-13	5	-0.65	23489577	11817	93.49	1990	2000	1981	2595	1400	1999	1987.78	0.09	0	0	2006	2002	1996	1992	1986	2004	1994	9	596	100	1470	1	1	8800000	175	79.44	1.06	12	0.13	25.00	1866.00	2200	20230615	-9.73	1969	20231218	0.86	2200	-9.73	20230615	1969	0.86	20231218	2200	-9.73	20230615	1969	0.86	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
36	20231222	141240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-11	5	-0.55	22869023	11505	91.02	1990	2000	1981	2595	1400	1999	1987.75	0.09	0	0	2006	2002	1996	1992	1986	2004	1994	9	596	100	1470	1	1	8800000	175	79.52	1.07	12	0.13	25.00	1866.00	2200	20230615	-9.64	1969	20231218	0.96	2200	-9.64	20230615	1969	0.96	20231218	2200	-9.64	20230615	1969	0.96	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
37	20231222	131239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-17	5	-0.85	16973917	8531	67.49	1990	2000	1982	2595	1400	1999	1989.67	0.09	0	0	2006	2002	1996	1992	1986	2004	1994	9	596	100	1470	1	1	8800000	174	79.28	1.06	12	0.10	25.00	1866.00	2200	20230615	-9.91	1969	20231218	0.66	2200	-9.91	20230615	1969	0.66	20231218	2200	-9.91	20230615	1969	0.66	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
38	20231222	121240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	11702470	5876	46.49	1990	2000	1989	2595	1400	1999	1991.57	0.09	0	0	2006	2002	1996	1992	1986	2004	1994	9	596	100	1470	1	1	8800000	175	79.60	1.07	12	0.07	25.00	1866.00	2200	20230615	-9.55	1969	20231218	1.07	2200	-9.55	20230615	1969	1.07	20231218	2200	-9.55	20230615	1969	1.07	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
39	20231222	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-6	5	-0.30	1349119	677	5.36	1990	2000	1989	2595	1400	1999	1992.79	0.09	0	0	2006	2002	1996	1992	1986	2004	1994	9	596	100	1470	1	1	8800000	175	79.72	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.41	1969	20231218	1.22	2200	-9.41	20230615	1969	1.22	20231218	2200	-9.41	20230615	1969	1.22	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
40	20231222	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-7	5	-0.35	800918	402	3.18	1990	2000	1989	2595	1400	1999	1992.33	0.09	0	0	2006	2002	1996	1992	1986	2004	1994	9	596	100	1470	1	1	8800000	175	79.68	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.45	1969	20231218	1.17	2200	-9.45	20230615	1969	1.17	20231218	2200	-9.45	20230615	1969	1.17	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
41	20231222	091239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	177336	89	0.70	1990	2000	1989	2595	1400	1999	1992.54	0.09	0	0	2006	2002	1996	1992	1986	2004	1994	9	596	100	1470	5	1	8800000	176	80.00	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.09	1969	20231218	1.57	2200	-9.09	20230615	1969	1.57	20231218	2200	-9.09	20230615	1969	1.57	20231218	0.06	N	439410	100	8 억	7610	N	N	N	N
42	20231221	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	1	2	0.05	25234148	12640	29.07	1999	2000	1990	2595	1399	1998	1996.37	0.09	0	6431	2010	2004	1993	1987	1976	2007	1990	9	597	100	1470	1	1	8800000	176	79.96	1.07	12	0.14	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2200	-9.14	20230615	1969	1.52	20231218	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
43	20231221	151235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	1	2	0.05	25020255	12533	28.82	1999	2000	1990	2595	1399	1998	1996.35	0.09	0	6324	2010	2004	1993	1987	1976	2007	1990	9	597	100	1470	1	1	8800000	176	79.96	1.07	12	0.14	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2200	-9.14	20230615	1969	1.52	20231218	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
44	20231221	141231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	1	2	0.05	22135261	11090	25.51	1999	2000	1990	2595	1399	1998	1995.97	0.09	0	5316	2010	2004	1993	1987	1976	2007	1990	9	597	100	1470	1	1	8800000	176	79.96	1.07	12	0.13	25.00	1866.00	2200	20230615	-9.14	1969	20231218	1.52	2200	-9.14	20230615	1969	1.52	20231218	2200	-9.14	20230615	1969	1.52	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
45	20231221	131227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-7	5	-0.35	8270577	4153	9.55	1999	1999	1990	2595	1399	1998	1991.47	0.09	0	600	2010	2004	1993	1987	1976	2007	1990	9	597	100	1470	1	1	8800000	175	79.64	1.07	12	0.05	25.00	1866.00	2200	20230615	-9.50	1969	20231218	1.12	2200	-9.50	20230615	1969	1.12	20231218	2200	-9.50	20230615	1969	1.12	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
46	20231221	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-8	5	-0.40	5019932	2522	5.80	1999	1999	1990	2595	1399	1998	1990.46	0.09	0	0	2010	2004	1993	1987	1976	2007	1990	9	597	100	1470	1	1	8800000	175	79.60	1.07	12	0.03	25.00	1866.00	2200	20230615	-9.55	1969	20231218	1.07	2200	-9.55	20230615	1969	1.07	20231218	2200	-9.55	20230615	1969	1.07	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
47	20231221	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-8	5	-0.40	3023768	1519	3.49	1999	1999	1990	2595	1399	1998	1990.63	0.09	0	0	2010	2004	1993	1987	1976	2007	1990	9	597	100	1470	1	1	8800000	175	79.60	1.07	12	0.02	25.00	1866.00	2200	20230615	-9.55	1969	20231218	1.07	2200	-9.55	20230615	1969	1.07	20231218	2200	-9.55	20230615	1969	1.07	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
48	20231221	101230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-8	5	-0.40	971908	488	1.12	1999	1999	1990	2595	1399	1998	1991.61	0.09	0	0	2010	2004	1993	1987	1976	2007	1990	9	597	100	1470	1	1	8800000	175	79.60	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.55	1969	20231218	1.07	2200	-9.55	20230615	1969	1.07	20231218	2200	-9.55	20230615	1969	1.07	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
49	20231221	091232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-8	5	-0.40	51842	26	0.06	1999	1999	1990	2595	1399	1998	1993.92	0.09	0	0	2010	2004	1993	1987	1976	2007	1990	9	597	100	1470	1	1	8800000	175	79.60	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.55	1969	20231218	1.07	2200	-9.55	20230615	1969	1.07	20231218	2200	-9.55	20230615	1969	1.07	20231218	0.06	N	439410	100	8 억	7607	N	N	N	N
50	20231220	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	3	2	0.15	86790435	43480	225.72	1996	1999	1982	2590	1397	1995	1996.10	0.09	0	-526	2011	2002	1987	1978	1963	1995	1971	9	595	100	1470	1	1	8800000	176	79.92	1.07	12	0.49	25.00	1866.00	2200	20230615	-9.18	1969	20231218	1.47	2200	-9.18	20230615	1969	1.47	20231218	2200	-9.18	20230615	1969	1.47	20231218	0.06	N	439410	100	8 억	7604	N	N	N	N
51	20231220	151334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	2	2	0.10	85919732	43044	223.45	1996	1999	1982	2590	1397	1995	1996.09	0.09	0	-248	2011	2002	1987	1978	1963	1995	1971	9	595	100	1470	1	1	8800000	176	79.88	1.07	12	0.49	25.00	1866.00	2200	20230615	-9.23	1969	20231218	1.42	2200	-9.23	20230615	1969	1.42	20231218	2200	-9.23	20230615	1969	1.42	20231218	0.06	N	439410	100	8 억	7604	N	N	N	N
52	20231220	141400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	1	2	0.05	58826452	29477	153.02	1996	1999	1982	2590	1397	1995	1995.67	0.09	0	3	2011	2002	1987	1978	1963	1995	1971	9	595	100	1470	1	1	8800000	176	79.84	1.07	12	0.33	25.00	1866.00	2200	20230615	-9.27	1969	20231218	1.37	2200	-9.27	20230615	1969	1.37	20231218	2200	-9.27	20230615	1969	1.37	20231218	0.06	N	439410	100	8 억	7604	N	N	N	N
53	20231220	131346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	2	2	0.10	48510885	24311	126.21	1996	1999	1982	2590	1397	1995	1995.43	0.09	0	3	2011	2002	1987	1978	1963	1995	1971	9	595	100	1470	1	1	8800000	176	79.88	1.07	12	0.28	25.00	1866.00	2200	20230615	-9.23	1969	20231218	1.42	2200	-9.23	20230615	1969	1.42	20231218	2200	-9.23	20230615	1969	1.42	20231218	0.06	N	439410	100	8 억	7604	N	N	N	N
54	20231220	121228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	2	2	0.10	34259414	17173	89.15	1996	1997	1982	2590	1397	1995	1994.96	0.09	0	3	2011	2002	1987	1978	1963	1995	1971	9	595	100	1470	1	1	8800000	176	79.88	1.07	12	0.20	25.00	1866.00	2200	20230615	-9.23	1969	20231218	1.42	2200	-9.23	20230615	1969	1.42	20231218	2200	-9.23	20230615	1969	1.42	20231218	0.06	N	439410	100	8 억	7604	N	N	N	N
55	20231220	111232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	2	2	0.10	27309429	13692	71.08	1996	1997	1982	2590	1397	1995	1994.55	0.09	0	3	2011	2002	1987	1978	1963	1995	1971	9	595	100	1470	1	1	8800000	176	79.88	1.07	12	0.16	25.00	1866.00	2200	20230615	-9.23	1969	20231218	1.42	2200	-9.23	20230615	1969	1.42	20231218	2200	-9.23	20230615	1969	1.42	20231218	0.06	N	439410	100	8 억	7604	N	N	N	N
56	20231220	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	12023786	6028	31.29	1996	1996	1987	2590	1397	1995	1994.66	0.09	0	-5	2011	2002	1987	1978	1963	1995	1971	9	595	100	1470	1	1	8800000	176	79.80	1.07	12	0.07	25.00	1866.00	2200	20230615	-9.32	1969	20231218	1.32	2200	-9.32	20230615	1969	1.32	20231218	2200	-9.32	20230615	1969	1.32	20231218	0.06	N	439410	100	8 억	7604	N	N	N	N
57	20231220	091230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.09	0	0	2011	2002	1987	1978	1963	1995	1971	9	595	100	1470	1	1	8800000	176	79.80	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.32	1969	20231218	1.32	2200	-9.32	20230615	1969	1.32	20231218	2200	-9.32	20230615	1969	1.32	20231218	0.06	N	439410	100	8 억	7604	N	N	N	N
58	20231219	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	16	2	0.81	38103599	19263	102.52	1996	1996	1972	2570	1386	1979	1978.07	0.09	0	-10007	2013	1995	1982	1964	1951	1989	1958	9	591	100	1460	1	1	8800000	176	79.80	1.07	12	0.22	25.00	1866.00	2200	20230615	-9.32	1969	20231218	1.32	2200	-9.32	20230615	1969	1.32	20231218	2200	-9.32	20230615	1969	1.32	20231218	0.06	N	439410	100	8 억	7611	N	N	N	N
59	20231219	151233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	1	2	0.05	37481722	18949	100.85	1996	1996	1972	2570	1386	1979	1978.03	0.09	0	-10009	2013	1995	1982	1964	1951	1989	1958	9	591	100	1460	1	1	8800000	174	79.20	1.06	12	0.22	25.00	1866.00	2200	20230615	-10.00	1969	20231218	0.56	2200	-10.00	20230615	1969	0.56	20231218	2200	-10.00	20230615	1969	0.56	20231218	0.06	N	439410	100	8 억	7611	N	N	N	N
60	20231219	141228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-1	5	-0.05	31946513	16152	85.97	1996	1996	1972	2570	1386	1979	1977.87	0.09	0	-10016	2013	1995	1982	1964	1951	1989	1958	9	591	100	1460	1	1	8800000	174	79.12	1.06	12	0.18	25.00	1866.00	2200	20230615	-10.09	1969	20231218	0.46	2200	-10.09	20230615	1969	0.46	20231218	2200	-10.09	20230615	1969	0.46	20231218	0.06	N	439410	100	8 억	7611	N	N	N	N
61	20231219	131235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-1	5	-0.05	7511904	3799	20.22	1996	1996	1972	2570	1386	1979	1977.34	0.09	0	-13	2013	1995	1982	1964	1951	1989	1958	9	591	100	1460	1	1	8800000	174	79.12	1.06	12	0.04	25.00	1866.00	2200	20230615	-10.09	1969	20231218	0.46	2200	-10.09	20230615	1969	0.46	20231218	2200	-10.09	20230615	1969	0.46	20231218	0.06	N	439410	100	8 억	7611	N	N	N	N
62	20231219	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-1	5	-0.05	5329873	2696	14.35	1996	1996	1972	2570	1386	1979	1976.96	0.09	0	-13	2013	1995	1982	1964	1951	1989	1958	9	591	100	1460	1	1	8800000	174	79.12	1.06	12	0.03	25.00	1866.00	2200	20230615	-10.09	1969	20231218	0.46	2200	-10.09	20230615	1969	0.46	20231218	2200	-10.09	20230615	1969	0.46	20231218	0.06	N	439410	100	8 억	7611	N	N	N	N
63	20231219	111231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	-5	5	-0.25	3012878	1523	8.11	1996	1996	1972	2570	1386	1979	1978.25	0.09	0	-13	2013	1995	1982	1964	1951	1989	1958	9	591	100	1460	1	1	8800000	174	78.96	1.06	12	0.02	25.00	1866.00	2200	20230615	-10.27	1969	20231218	0.25	2200	-10.27	20230615	1969	0.25	20231218	2200	-10.27	20230615	1969	0.25	20231218	0.06	N	439410	100	8 억	7611	N	N	N	N
64	20231219	101228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	2	2	0.10	527949	266	1.42	1996	1996	1979	2570	1386	1979	1984.77	0.09	0	-13	2013	1995	1982	1964	1951	1989	1958	9	591	100	1460	1	1	8800000	174	79.24	1.06	12	0.00	25.00	1866.00	2200	20230615	-9.95	1969	20231218	0.61	2200	-9.95	20230615	1969	0.61	20231218	2200	-9.95	20230615	1969	0.61	20231218	0.06	N	439410	100	8 억	7611	N	N	N	N
65	20231219	091227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.09	0	0	2013	1995	1982	1964	1951	1989	1958	9	591	100	1460	1	1	8800000	174	79.16	1.06	12	0.00	25.00	1866.00	2200	20230615	-10.05	1969	20231218	0.51	2200	-10.05	20230615	1969	0.51	20231218	2200	-10.05	20230615	1969	0.51	20231218	0.06	N	439410	100	8 억	7611	N	N	N	N
66	20231218	161225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1979	-21	5	-1.05	37223222	18789	173.46	2000	2000	1969	2600	1400	2000	1981.12	0.09	0	-50	2022	2011	1999	1988	1976	2005	1982	9	600	100	1480	1	1	8800000	174	79.16	1.06	12	0.21	25.00	1866.00	2200	20230615	-10.05	1969	20231218	0.51	2200	-10.05	20230615	1969	0.51	20231218	2200	-10.05	20230615	1969	0.51	20231218	0.06	N	439410	100	8 억	7661	N	N	N	N
67	20231218	151228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1977	-23	5	-1.15	36952146	18652	172.19	2000	2000	1969	2600	1400	2000	1981.14	0.09	0	-49	2022	2011	1999	1988	1976	2005	1982	9	600	100	1480	1	1	8800000	174	79.08	1.06	12	0.21	25.00	1866.00	2200	20230615	-10.14	1969	20231218	0.41	2200	-10.14	20230615	1969	0.41	20231218	2200	-10.14	20230615	1969	0.41	20231218	0.06	N	439410	100	8 억	7661	N	N	N	N
68	20231218	141231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1975	-25	5	-1.25	34876057	17601	162.49	2000	2000	1969	2600	1400	2000	1981.48	0.09	0	-44	2022	2011	1999	1988	1976	2005	1982	9	600	100	1480	1	1	8800000	174	79.00	1.06	12	0.20	25.00	1866.00	2200	20230615	-10.23	1969	20231218	0.30	2200	-10.23	20230615	1969	0.30	20231218	2200	-10.23	20230615	1969	0.30	20231218	0.06	N	439410	100	8 억	7661	N	N	N	N
69	20231218	131221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-24	5	-1.20	33858785	17086	157.74	2000	2000	1969	2600	1400	2000	1981.67	0.09	0	-44	2022	2011	1999	1988	1976	2005	1982	9	600	100	1480	1	1	8800000	174	79.04	1.06	12	0.19	25.00	1866.00	2200	20230615	-10.18	1969	20231218	0.36	2200	-10.18	20230615	1969	0.36	20231218	2200	-10.18	20230615	1969	0.36	20231218	0.06	N	439410	100	8 억	7661	N	N	N	N
70	20231218	121218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-20	5	-1.00	23209332	11705	108.06	2000	2000	1980	2600	1400	2000	1982.86	0.09	0	-38	2022	2011	1999	1988	1976	2005	1982	9	600	100	1480	1	1	8800000	174	79.20	1.06	12	0.13	25.00	1866.00	2200	20230615	-10.00	1980	20231218	0.00	2200	-10.00	20230615	1980	0.00	20231218	2200	-10.00	20230615	1980	0.00	20231218	0.06	N	439410	100	8 억	7661	N	N	N	N
71	20231218	111220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-18	5	-0.90	10269245	5172	47.75	2000	2000	1981	2600	1400	2000	1985.55	0.09	0	-4	2022	2011	1999	1988	1976	2005	1982	9	600	100	1480	1	1	8800000	174	79.28	1.06	12	0.06	25.00	1866.00	2200	20230615	-9.91	1980	20221214	0.10	2200	-9.91	20230615	1981	0.05	20231218	2200	-9.91	20230615	1981	0.05	20231218	0.06	N	439410	100	8 억	7661	N	N	N	N
72	20231218	101217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-12	5	-0.60	1032316	518	4.78	2000	2000	1988	2600	1400	2000	1992.89	0.09	0	-1	2022	2011	1999	1988	1976	2005	1982	9	600	100	1480	1	1	8800000	175	79.52	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.64	1980	20221214	0.40	2200	-9.64	20230615	1987	0.05	20231215	2200	-9.64	20230615	1985	0.15	20221219	0.06	N	439410	100	8 억	7661	N	N	N	N
73	20231218	091215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-10	5	-0.50	265680	133	1.23	2000	2000	1990	2600	1400	2000	1997.59	0.09	0	0	2022	2011	1999	1988	1976	2005	1982	9	600	100	1480	1	1	8800000	175	79.60	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.55	1980	20221214	0.51	2200	-9.55	20230615	1987	0.15	20231215	2200	-9.55	20230615	1985	0.25	20221219	0.06	N	439410	100	8 억	7661	N	N	N	N
74	20231215	161219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	21572684	10832	167.37	2010	2010	1987	2590	1397	1995	1991.57	0.09	0	-4	2009	2002	1998	1991	1987	2000	1989	9	595	100	1470	5	1	8800000	176	80.00	1.07	12	0.12	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1987	0.65	20231215	2200	-9.09	20230615	1985	0.76	20221216	0.06	N	439410	100	8 억	7665	N	N	N	N
75	20231215	151223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	21222724	10656	164.65	2010	2010	1987	2590	1397	1995	1991.62	0.09	0	-4	2009	2002	1998	1991	1987	2000	1989	9	595	100	1470	5	1	8800000	176	80.00	1.07	12	0.12	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1987	0.65	20231215	2200	-9.09	20230615	1985	0.76	20221216	0.06	N	439410	100	8 억	7665	N	N	N	N
76	20231215	141222	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-5	5	-0.25	18091012	9082	140.33	2010	2010	1990	2590	1397	1995	1991.96	0.09	0	-3	2009	2002	1998	1991	1987	2000	1989	9	595	100	1470	1	1	8800000	175	79.60	1.07	12	0.10	25.00	1866.00	2200	20230615	-9.55	1975	20221213	0.76	2200	-9.55	20230615	1990	0.00	20231215	2200	-9.55	20230615	1985	0.25	20221216	0.06	N	439410	100	8 억	7665	N	N	N	N
77	20231215	131215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	4	2	0.20	16043001	8053	124.43	2010	2010	1990	2590	1397	1995	1992.18	0.09	0	-3	2009	2002	1998	1991	1987	2000	1989	9	595	100	1470	1	1	8800000	176	79.96	1.07	12	0.09	25.00	1866.00	2200	20230615	-9.14	1975	20221213	1.22	2200	-9.14	20230615	1990	0.45	20231215	2200	-9.14	20230615	1985	0.71	20221216	0.06	N	439410	100	8 억	7665	N	N	N	N
78	20231215	121216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-4	5	-0.20	3444683	1727	26.68	2010	2010	1991	2590	1397	1995	1994.61	0.09	0	-3	2009	2002	1998	1991	1987	2000	1989	9	595	100	1470	1	1	8800000	175	79.64	1.07	12	0.02	25.00	1866.00	2200	20230615	-9.50	1975	20221213	0.81	2200	-9.50	20230615	1991	0.00	20231215	2200	-9.50	20230615	1985	0.30	20221216	0.06	N	439410	100	8 억	7665	N	N	N	N
79	20231215	111210	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-3	5	-0.15	2387445	1196	18.48	2010	2010	1991	2590	1397	1995	1996.19	0.09	0	-3	2009	2002	1998	1991	1987	2000	1989	9	595	100	1470	1	1	8800000	175	79.68	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.45	1975	20221213	0.86	2200	-9.45	20230615	1991	0.05	20231215	2200	-9.45	20230615	1985	0.35	20221216	0.06	N	439410	100	8 억	7665	N	N	N	N
80	20231215	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	3	2	0.15	1129961	565	8.73	2010	2010	1998	2590	1397	1995	1999.93	0.09	0	-1	2009	2002	1998	1991	1987	2000	1989	9	595	100	1470	1	1	8800000	176	79.92	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.18	1975	20221213	1.16	2200	-9.18	20230615	1991	0.35	20231114	2200	-9.18	20230615	1985	0.65	20221216	0.06	N	439410	100	8 억	7665	N	N	N	N
81	20231215	091220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	15	2	0.75	10050	5	0.08	2010	2010	2010	2590	1397	1995	2010.00	0.09	0	0	2009	2002	1998	1991	1987	2000	1989	9	595	100	1470	5	1	8800000	177	80.40	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.64	1975	20221213	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1985	1.26	20221216	0.06	N	439410	100	8 억	7665	N	N	N	N
82	20231214	161211	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	12916759	6472	74.07	2000	2005	1994	2590	1397	1995	1995.79	0.09	0	-2584	2003	1998	1995	1990	1987	1997	1989	9	595	100	1470	1	1	8800000	176	79.80	1.07	12	0.07	25.00	1866.00	2200	20230615	-9.32	1975	20221213	1.01	2200	-9.32	20230615	1991	0.20	20231114	2200	-9.32	20230615	1980	0.76	20221214	0.06	N	439410	100	8 억	7743	N	N	N	N
83	20231214	151251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	12916759	6472	74.07	2000	2005	1994	2590	1397	1995	1995.79	0.09	0	-2584	2003	1998	1995	1990	1987	1997	1989	9	595	100	1470	1	1	8800000	176	79.80	1.07	12	0.07	25.00	1866.00	2200	20230615	-9.32	1975	20221213	1.01	2200	-9.32	20230615	1991	0.20	20231114	2200	-9.32	20230615	1980	0.76	20221214	0.06	N	439410	100	8 억	7743	N	N	N	N
84	20231214	141221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	4	2	0.20	11919259	5972	68.35	2000	2005	1994	2590	1397	1995	1995.86	0.09	0	-2084	2003	1998	1995	1990	1987	1997	1989	9	595	100	1470	1	1	8800000	176	79.96	1.07	12	0.07	25.00	1866.00	2200	20230615	-9.14	1975	20221213	1.22	2200	-9.14	20230615	1991	0.40	20231114	2200	-9.14	20230615	1980	0.96	20221214	0.06	N	439410	100	8 억	7743	N	N	N	N
85	20231214	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	6444289	3227	36.93	2000	2005	1994	2590	1397	1995	1996.99	0.09	0	-1852	2003	1998	1995	1990	1987	1997	1989	9	595	100	1470	5	1	8800000	176	80.00	1.07	12	0.04	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1980	1.01	20221214	0.06	N	439410	100	8 억	7743	N	N	N	N
86	20231214	121313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	4290252	2147	24.57	2000	2005	1994	2590	1397	1995	1998.25	0.09	0	-1372	2003	1998	1995	1990	1987	1997	1989	9	595	100	1470	1	1	8800000	176	79.80	1.07	12	0.02	25.00	1866.00	2200	20230615	-9.32	1975	20221213	1.01	2200	-9.32	20230615	1991	0.20	20231114	2200	-9.32	20230615	1980	0.76	20221214	0.06	N	439410	100	8 억	7743	N	N	N	N
87	20231214	111247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	3394397	1698	19.43	2000	2005	1994	2590	1397	1995	1999.06	0.09	0	-923	2003	1998	1995	1990	1987	1997	1989	9	595	100	1470	1	1	8800000	176	79.80	1.07	12	0.02	25.00	1866.00	2200	20230615	-9.32	1975	20221213	1.01	2200	-9.32	20230615	1991	0.20	20231114	2200	-9.32	20230615	1980	0.76	20221214	0.06	N	439410	100	8 억	7743	N	N	N	N
88	20231214	101200	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	2209367	1104	12.63	2000	2005	1994	2590	1397	1995	2001.24	0.09	0	-329	2003	1998	1995	1990	1987	1997	1989	9	595	100	1470	1	1	8800000	176	79.80	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.32	1975	20221213	1.01	2200	-9.32	20230615	1991	0.20	20231114	2200	-9.32	20230615	1980	0.76	20221214	0.06	N	439410	100	8 억	7743	N	N	N	N
89	20231214	091140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	468000	234	2.68	2000	2000	2000	2590	1397	1995	2000.00	0.09	0	-14	2003	1998	1995	1990	1987	1997	1989	9	595	100	1470	5	1	8800000	176	80.00	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1980	1.01	20221214	0.06	N	439410	100	8 억	7743	N	N	N	N
90	20231213	161205	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-5	5	-0.25	17427062	8738	94.50	2000	2000	1992	2600	1400	2000	1994.40	0.09	0	-5188	2015	2007	2002	1994	1989	2005	1992	9	600	100	1480	1	1	8800000	176	79.80	1.07	12	0.10	25.00	1866.00	2200	20230615	-9.32	1975	20221213	1.01	2200	-9.32	20230615	1991	0.20	20231114	2200	-9.32	20230615	1975	1.01	20221213	0.06	N	439410	100	8 억	7743	N	N	N	N
91	20231213	151232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	17305347	8677	93.84	2000	2000	1992	2600	1400	2000	1994.39	0.09	0	-5188	2015	2007	2002	1994	1989	2005	1992	9	600	100	1480	1	1	8800000	176	79.96	1.07	12	0.10	25.00	1866.00	2200	20230615	-9.14	1975	20221213	1.22	2200	-9.14	20230615	1991	0.40	20231114	2200	-9.14	20230615	1975	1.22	20221213	0.06	N	439410	100	8 억	7743	N	N	N	N
92	20231213	141230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	16754874	8401	90.85	2000	2000	1992	2600	1400	2000	1994.39	0.09	0	-5188	2015	2007	2002	1994	1989	2005	1992	9	600	100	1480	1	1	8800000	176	79.96	1.07	12	0.10	25.00	1866.00	2200	20230615	-9.14	1975	20221213	1.22	2200	-9.14	20230615	1991	0.40	20231114	2200	-9.14	20230615	1975	1.22	20221213	0.06	N	439410	100	8 억	7743	N	N	N	N
93	20231213	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-4	5	-0.20	6223376	3116	33.70	2000	2000	1996	2600	1400	2000	1997.23	0.09	0	-188	2015	2007	2002	1994	1989	2005	1992	9	600	100	1480	1	1	8800000	176	79.84	1.07	12	0.04	25.00	1866.00	2200	20230615	-9.27	1975	20221213	1.06	2200	-9.27	20230615	1991	0.25	20231114	2200	-9.27	20230615	1975	1.06	20221213	0.06	N	439410	100	8 억	7743	N	N	N	N
94	20231213	121230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	1662270	832	9.00	2000	2000	1996	2600	1400	2000	1997.92	0.09	0	-188	2015	2007	2002	1994	1989	2005	1992	9	600	100	1480	1	1	8800000	176	79.88	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.23	1975	20221213	1.11	2200	-9.23	20230615	1991	0.30	20231114	2200	-9.23	20230615	1975	1.11	20221213	0.06	N	439410	100	8 억	7743	N	N	N	N
95	20231213	111235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	1141053	571	6.17	2000	2000	1996	2600	1400	2000	1998.34	0.09	0	-188	2015	2007	2002	1994	1989	2005	1992	9	600	100	1480	1	1	8800000	176	79.88	1.07	12	0.01	25.00	1866.00	2200	20230615	-9.23	1975	20221213	1.11	2200	-9.23	20230615	1991	0.30	20231114	2200	-9.23	20230615	1975	1.11	20221213	0.06	N	439410	100	8 억	7743	N	N	N	N
96	20231213	101242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	499970	250	2.70	2000	2000	1999	2600	1400	2000	1999.88	0.09	0	-188	2015	2007	2002	1994	1989	2005	1992	9	600	100	1480	1	1	8800000	176	79.96	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.14	1975	20221213	1.22	2200	-9.14	20230615	1991	0.40	20231114	2200	-9.14	20230615	1975	1.22	20221213	0.06	N	439410	100	8 억	7743	N	N	N	N
97	20231213	091227	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	0	2015	2007	2002	1994	1989	2005	1992	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.00	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7743	N	N	N	N
98	20231212	161143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	18504470	9247	73.59	2005	2010	1997	2610	1410	2010	2001.13	0.09	0	-4290	2020	2015	2005	2000	1990	2017	2002	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.11	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7736	N	N	N	N
99	20231212	151149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	18352525	9171	72.98	2005	2010	1997	2610	1410	2010	2001.15	0.09	0	-4269	2020	2015	2005	2000	1990	2017	2002	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.10	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7736	N	N	N	N
100	20231212	141045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	11212814	5601	44.57	2005	2010	1997	2610	1410	2010	2001.93	0.09	0	-1400	2020	2015	2005	2000	1990	2017	2002	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.06	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7736	N	N	N	N
101	20231212	131051	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	7350229	3670	29.21	2005	2010	1997	2610	1410	2010	2002.79	0.09	0	0	2020	2015	2005	2000	1990	2017	2002	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.04	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7736	N	N	N	N
102	20231212	121038	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	5021079	2506	19.94	2005	2010	1997	2610	1410	2010	2003.62	0.09	0	0	2020	2015	2005	2000	1990	2017	2002	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.03	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7736	N	N	N	N
103	20231212	111056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	4191079	2091	16.64	2005	2010	1997	2610	1410	2010	2004.34	0.09	0	0	2020	2015	2005	2000	1990	2017	2002	9	600	100	1480	5	1	8800000	176	80.00	1.07	12	0.02	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7736	N	N	N	N
104	20231212	101141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	2075200	1035	8.24	2005	2010	2005	2610	1410	2010	2005.02	0.09	0	0	2020	2015	2005	2000	1990	2017	2002	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.01	25.00	1866.00	2200	20230615	-8.86	1975	20221213	1.52	2200	-8.86	20230615	1991	0.70	20231114	2200	-8.86	20230615	1975	1.52	20221213	0.06	N	439410	100	8 억	7736	N	N	N	N
105	20231212	091141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.09	0	0	2020	2015	2005	2000	1990	2017	2002	9	600	100	1480	5	1	8800000	177	80.40	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.64	1975	20221213	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7736	N	N	N	N
106	20231211	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	25106491	12566	43.70	1999	2010	1995	2615	1415	2015	1997.97	0.09	2	-7131	2027	2020	2008	2001	1989	2024	2005	9	600	100	1490	5	1	8800000	177	80.40	1.08	12	0.14	25.00	1866.00	2200	20230615	-8.64	1975	20221213	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
107	20231211	151139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-18	5	-0.89	24585037	12305	42.79	1999	2010	1995	2615	1415	2015	1997.97	0.09	2	-7135	2027	2020	2008	2001	1989	2024	2005	9	600	100	1490	1	1	8800000	176	79.88	1.07	12	0.14	25.00	1866.00	2200	20230615	-9.23	1975	20221213	1.11	2200	-9.23	20230615	1991	0.30	20231114	2200	-9.23	20230615	1975	1.11	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
108	20231211	141140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-10	5	-0.50	22550962	11287	39.25	1999	2010	1995	2615	1415	2015	1997.96	0.09	2	-7138	2027	2020	2008	2001	1989	2024	2005	9	600	100	1490	5	1	8800000	176	80.20	1.07	12	0.13	25.00	1866.00	2200	20230615	-8.86	1975	20221213	1.52	2200	-8.86	20230615	1991	0.70	20231114	2200	-8.86	20230615	1975	1.52	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
109	20231211	131135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	18349922	9186	31.95	1999	2010	1995	2615	1415	2015	1997.60	0.09	2	-6034	2027	2020	2008	2001	1989	2024	2005	9	600	100	1490	5	1	8800000	176	80.00	1.07	12	0.10	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
110	20231211	121139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	16276992	8150	28.34	1999	2010	1995	2615	1415	2015	1997.18	0.09	2	-6034	2027	2020	2008	2001	1989	2024	2005	9	600	100	1490	5	1	8800000	176	80.00	1.07	12	0.09	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
111	20231211	111133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	13380992	6702	23.31	1999	2010	1995	2615	1415	2015	1996.57	0.09	2	-6034	2027	2020	2008	2001	1989	2024	2005	9	600	100	1490	5	1	8800000	176	80.00	1.07	12	0.08	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
112	20231211	101133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	12407912	6217	21.62	1999	2010	1995	2615	1415	2015	1995.80	0.09	2	-6034	2027	2020	2008	2001	1989	2024	2005	9	600	100	1490	5	1	8800000	177	80.40	1.08	12	0.07	25.00	1866.00	2200	20230615	-8.64	1975	20221213	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
113	20231211	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.09	2	0	2027	2020	2008	2001	1989	2024	2005	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
114	20231208	161123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	57568911	28755	267.94	2000	2015	1996	2615	1415	2015	2002.05	0.09	0	-10002	2025	2020	2010	2005	1995	2022	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.33	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
115	20231208	151126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	57568911	28755	267.94	2000	2015	1996	2615	1415	2015	2002.05	0.09	0	-10002	2025	2020	2010	2005	1995	2022	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.33	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
116	20231208	141125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-10	5	-0.50	39003501	19508	181.77	2000	2015	1996	2615	1415	2015	1999.36	0.09	0	-10001	2025	2020	2010	2005	1995	2022	2007	9	600	100	1490	5	1	8800000	176	80.20	1.07	12	0.22	25.00	1866.00	2200	20230615	-8.86	1975	20221213	1.52	2200	-8.86	20230615	1991	0.70	20231114	2200	-8.86	20230615	1975	1.52	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
117	20231208	131124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	38002496	19007	177.11	2000	2015	1996	2615	1415	2015	1999.39	0.09	0	-10001	2025	2020	2010	2005	1995	2022	2007	9	600	100	1490	5	1	8800000	177	80.40	1.08	12	0.22	25.00	1866.00	2200	20230615	-8.64	1975	20221213	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
118	20231208	121120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	38002496	19007	177.11	2000	2015	1996	2615	1415	2015	1999.39	0.09	0	-10001	2025	2020	2010	2005	1995	2022	2007	9	600	100	1490	5	1	8800000	177	80.40	1.08	12	0.22	25.00	1866.00	2200	20230615	-8.64	1975	20221213	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
119	20231208	111115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	20012085	10006	93.24	2000	2015	2000	2615	1415	2015	2000.01	0.09	0	-10001	2025	2020	2010	2005	1995	2022	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.11	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
120	20231208	101125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	20002010	10001	93.19	2000	2010	2000	2615	1415	2015	2000.00	0.09	0	-10001	2025	2020	2010	2005	1995	2022	2007	9	600	100	1490	5	1	8800000	177	80.40	1.08	12	0.11	25.00	1866.00	2200	20230615	-8.64	1975	20221213	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
121	20231208	091114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.09	0	0	2025	2020	2010	2005	1995	2022	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7765	N	N	N	N
122	20231207	161114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	21474100	10732	223.03	2005	2015	2000	2615	1415	2015	2000.94	0.09	0	47	2031	2022	2011	2002	1991	2027	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.12	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7718	N	N	N	N
123	20231207	151117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	21474100	10732	223.03	2005	2015	2000	2615	1415	2015	2000.94	0.09	0	47	2031	2022	2011	2002	1991	2027	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.12	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7718	N	N	N	N
124	20231207	141115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	20519670	10256	213.13	2005	2015	2000	2615	1415	2015	2000.75	0.09	0	48	2031	2022	2011	2002	1991	2027	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.12	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7718	N	N	N	N
125	20231207	131113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	20519670	10256	213.13	2005	2015	2000	2615	1415	2015	2000.75	0.09	0	48	2031	2022	2011	2002	1991	2027	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.12	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7718	N	N	N	N
126	20231207	121114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	20509595	10251	213.03	2005	2015	2000	2615	1415	2015	2000.74	0.09	0	48	2031	2022	2011	2002	1991	2027	2007	9	600	100	1490	5	1	8800000	176	80.00	1.07	12	0.12	25.00	1866.00	2200	20230615	-9.09	1975	20221213	1.27	2200	-9.09	20230615	1991	0.45	20231114	2200	-9.09	20230615	1975	1.27	20221213	0.06	N	439410	100	8 억	7718	N	N	N	N
127	20231207	111059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	20209595	10101	209.91	2005	2015	2000	2615	1415	2015	2000.75	0.09	0	48	2031	2022	2011	2002	1991	2027	2007	9	600	100	1490	5	1	8800000	177	80.40	1.08	12	0.11	25.00	1866.00	2200	20230615	-8.64	1975	20221213	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7718	N	N	N	N
128	20231207	101108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	192540	96	2.00	2005	2015	2005	2615	1415	2015	2005.62	0.09	0	0	2031	2022	2011	2002	1991	2027	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7718	N	N	N	N
129	20231207	091113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	190525	95	1.97	2005	2015	2005	2615	1415	2015	2005.53	0.09	0	0	2031	2022	2011	2002	1991	2027	2007	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.41	1975	20221213	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7718	N	N	N	N
130	20231206	161101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	9692950	4812	62.03	2005	2020	2000	2625	1415	2020	2014.33	0.09	0	3	2040	2030	2015	2005	1990	2035	2010	9	605	100	1490	5	1	8800000	177	80.60	1.08	12	0.05	25.00	1866.00	2200	20230615	-8.41	1975	20221202	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7715	N	N	N	N
131	20231206	151119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	9692950	4812	62.03	2005	2020	2000	2625	1415	2020	2014.33	0.09	0	3	2040	2030	2015	2005	1990	2035	2010	9	605	100	1490	5	1	8800000	177	80.60	1.08	12	0.05	25.00	1866.00	2200	20230615	-8.41	1975	20221202	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7715	N	N	N	N
132	20231206	141115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	2606790	1301	16.77	2005	2020	2000	2625	1415	2020	2003.68	0.09	0	3	2040	2030	2015	2005	1990	2035	2010	9	605	100	1490	5	1	8800000	177	80.60	1.08	12	0.01	25.00	1866.00	2200	20230615	-8.41	1975	20221202	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7715	N	N	N	N
133	20231206	131103	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	2012365	1006	12.97	2005	2020	2000	2625	1415	2020	2000.36	0.09	0	-1	2040	2030	2015	2005	1990	2035	2010	9	605	100	1490	5	1	8800000	178	80.80	1.08	12	0.01	25.00	1866.00	2200	20230615	-8.18	1975	20221202	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221213	0.06	N	439410	100	8 억	7715	N	N	N	N
134	20231206	121053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	2010345	1005	12.95	2005	2020	2000	2625	1415	2020	2000.34	0.09	0	-1	2040	2030	2015	2005	1990	2035	2010	9	605	100	1490	5	1	8800000	178	80.80	1.08	12	0.01	25.00	1866.00	2200	20230615	-8.18	1975	20221202	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221213	0.06	N	439410	100	8 억	7715	N	N	N	N
135	20231206	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	2010345	1005	12.95	2005	2020	2000	2625	1415	2020	2000.34	0.09	0	-1	2040	2030	2015	2005	1990	2035	2010	9	605	100	1490	5	1	8800000	178	80.80	1.08	12	0.01	25.00	1866.00	2200	20230615	-8.18	1975	20221202	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221213	0.06	N	439410	100	8 억	7715	N	N	N	N
136	20231206	101107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.09	0	0	2040	2030	2015	2005	1990	2035	2010	9	605	100	1490	5	1	8800000	178	80.80	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.18	1975	20221202	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221213	0.06	N	439410	100	8 억	7715	N	N	N	N
137	20231206	091108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.09	0	0	2040	2030	2015	2005	1990	2035	2010	9	605	100	1490	5	1	8800000	178	80.80	1.08	12	0.00	25.00	1866.00	2200	20230615	-8.18	1975	20221202	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221213	0.06	N	439410	100	8 억	7715	N	N	N	N
138	20231205	161109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	15591190	7758	188.48	2000	2025	2000	2610	1410	2010	2009.69	0.09	0	-4453	2033	2021	2013	2001	1993	2017	1997	9	600	100	1480	5	1	8800000	178	80.80	1.08	12	0.09	25.00	1866.00	2200	20230615	-8.18	1975	20221201	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221213	0.06	N	439410	100	8 억	7751	N	N	N	N
139	20231205	151108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	15587150	7756	188.44	2000	2025	2000	2610	1410	2010	2009.69	0.09	0	-4452	2033	2021	2013	2001	1993	2017	1997	9	600	100	1480	5	1	8800000	177	80.60	1.08	12	0.09	25.00	1866.00	2200	20230615	-8.41	1975	20221201	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7751	N	N	N	N
140	20231205	141105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	5490260	2744	66.67	2000	2025	2000	2610	1410	2010	2000.82	0.09	0	-59	2033	2021	2013	2001	1993	2017	1997	9	600	100	1480	5	1	8800000	176	80.20	1.07	12	0.03	25.00	1866.00	2200	20230615	-8.86	1975	20221201	1.52	2200	-8.86	20230615	1991	0.70	20231114	2200	-8.86	20230615	1975	1.52	20221213	0.06	N	439410	100	8 억	7751	N	N	N	N
141	20231205	131101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	5301625	2650	64.38	2000	2025	2000	2610	1410	2010	2000.61	0.09	0	0	2033	2021	2013	2001	1993	2017	1997	9	600	100	1480	5	1	8800000	177	80.40	1.08	12	0.03	25.00	1866.00	2200	20230615	-8.64	1975	20221201	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7751	N	N	N	N
142	20231205	121100	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	5301625	2650	64.38	2000	2025	2000	2610	1410	2010	2000.61	0.09	0	0	2033	2021	2013	2001	1993	2017	1997	9	600	100	1480	5	1	8800000	177	80.40	1.08	12	0.03	25.00	1866.00	2200	20230615	-8.64	1975	20221201	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7751	N	N	N	N
143	20231205	111058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	5020225	2510	60.98	2000	2025	2000	2610	1410	2010	2000.09	0.09	0	0	2033	2021	2013	2001	1993	2017	1997	9	600	100	1480	5	1	8800000	178	80.80	1.08	12	0.03	25.00	1866.00	2200	20230615	-8.18	1975	20221201	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221213	0.06	N	439410	100	8 억	7751	N	N	N	N
144	20231205	101101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	5020225	2510	60.98	2000	2025	2000	2610	1410	2010	2000.09	0.09	0	0	2033	2021	2013	2001	1993	2017	1997	9	600	100	1480	5	1	8800000	178	80.80	1.08	12	0.03	25.00	1866.00	2200	20230615	-8.18	1975	20221201	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221213	0.06	N	439410	100	8 억	7751	N	N	N	N
145	20231205	091057	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	15	2	0.75	1010125	505	12.27	2000	2025	2000	2610	1410	2010	2000.25	0.09	0	0	2033	2021	2013	2001	1993	2017	1997	9	600	100	1480	5	1	8800000	178	81.00	1.09	12	0.01	25.00	1866.00	2200	20230615	-7.95	1975	20221201	2.53	2200	-7.95	20230615	1991	1.71	20231114	2200	-7.95	20230615	1975	2.53	20221213	0.06	N	439410	100	8 억	7751	N	N	N	N
146	20231204	161055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	8271340	4116	26.50	2025	2025	2005	2625	1415	2020	2009.56	0.09	0	-2061	2040	2030	2015	2005	1990	2022	1997	9	605	100	1490	5	1	8800000	177	80.40	1.08	12	0.05	25.00	1866.00	2200	20230615	-8.64	1975	20221201	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7717	N	N	N	N
147	20231204	151057	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	4041770	2010	12.94	2025	2025	2010	2625	1415	2020	2010.83	0.09	0	-1983	2040	2030	2015	2005	1990	2022	1997	9	605	100	1490	5	1	8800000	177	80.40	1.08	12	0.02	25.00	1866.00	2200	20230615	-8.64	1975	20221201	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7717	N	N	N	N
148	20231204	141050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	2954065	1469	9.46	2025	2025	2010	2625	1415	2020	2010.94	0.09	0	-1448	2040	2030	2015	2005	1990	2022	1997	9	605	100	1490	5	1	8800000	177	80.60	1.08	12	0.02	25.00	1866.00	2200	20230615	-8.41	1975	20221201	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7717	N	N	N	N
149	20231204	131049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	1860180	925	5.96	2025	2025	2010	2625	1415	2020	2011.01	0.09	0	-904	2040	2030	2015	2005	1990	2022	1997	9	605	100	1490	5	1	8800000	177	80.60	1.08	12	0.01	25.00	1866.00	2200	20230615	-8.41	1975	20221201	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221213	0.06	N	439410	100	8 억	7717	N	N	N	N
150	20231204	121050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	947265	471	3.03	2025	2025	2010	2625	1415	2020	2011.18	0.09	0	-456	2040	2030	2015	2005	1990	2022	1997	9	605	100	1490	5	1	8800000	177	80.40	1.08	12	0.01	25.00	1866.00	2200	20230615	-8.64	1975	20221201	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221213	0.06	N	439410	100	8 억	7717	N	N	N	N
151	20231204	111053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	22270	11	0.07	2025	2025	2020	2625	1415	2020	2024.55	0.09	0	0	2040	2030	2015	2005	1990	2022	1997	9	605	100	1490	5	1	8800000	178	81.00	1.09	12	0.00	25.00	1866.00	2200	20230615	-7.95	1975	20221201	2.53	2200	-7.95	20230615	1991	1.71	20231114	2200	-7.95	20230615	1975	2.53	20221213	0.06	N	439410	100	8 억	7717	N	N	N	N
152	20231204	101050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	10125	5	0.03	2025	2025	2025	2625	1415	2020	2025.00	0.09	0	0	2040	2030	2015	2005	1990	2022	1997	9	605	100	1490	5	1	8800000	178	81.00	1.09	12	0.00	25.00	1866.00	2200	20230615	-7.95	1975	20221201	2.53	2200	-7.95	20230615	1991	1.71	20231114	2200	-7.95	20230615	1975	2.53	20221213	0.06	N	439410	100	8 억	7717	N	N	N	N
153	20231204	091049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	10125	5	0.03	2025	2025	2025	2625	1415	2020	2025.00	0.09	0	0	2040	2030	2015	2005	1990	2022	1997	9	605	100	1490	5	1	8800000	178	81.00	1.09	12	0.00	25.00	1866.00	2200	20230615	-7.95	1975	20221201	2.53	2200	-7.95	20230615	1991	1.71	20231114	2200	-7.95	20230615	1975	2.53	20221213	0.06	N	439410	100	8 억	7717	N	N	N	N
154	20231201	161050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	31151595	15531	337.78	2025	2025	2000	2615	1415	2015	2005.77	0.09	0	53	2038	2026	2013	2001	1988	2020	1995	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.18	25.00	1866.00	2200	20230615	-8.18	1975	20221201	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221201	0.06	N	439410	100	8 억	7664	N	N	N	N
155	20231201	151048	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	30234525	15077	327.90	2025	2025	2000	2615	1415	2015	2005.34	0.09	0	51	2038	2026	2013	2001	1988	2020	1995	9	600	100	1490	5	1	8800000	177	80.60	1.08	12	0.17	25.00	1866.00	2200	20230615	-8.41	1975	20221201	2.03	2200	-8.41	20230615	1991	1.21	20231114	2200	-8.41	20230615	1975	2.03	20221201	0.06	N	439410	100	8 억	7664	N	N	N	N
156	20231201	141046	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	7143640	3552	77.25	2025	2025	2000	2615	1415	2015	2011.16	0.09	0	-1	2038	2026	2013	2001	1988	2020	1995	9	600	100	1490	5	1	8800000	177	80.40	1.08	12	0.04	25.00	1866.00	2200	20230615	-8.64	1975	20221201	1.77	2200	-8.64	20230615	1991	0.95	20231114	2200	-8.64	20230615	1975	1.77	20221201	0.06	N	439410	100	8 억	7664	N	N	N	N
157	20231201	131051	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	4384820	2180	47.41	2025	2025	2000	2615	1415	2015	2011.39	0.09	0	-1	2038	2026	2013	2001	1988	2020	1995	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.02	25.00	1866.00	2200	20230615	-8.18	1975	20221201	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221201	0.06	N	439410	100	8 억	7664	N	N	N	N
158	20231201	121056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	4384820	2180	47.41	2025	2025	2000	2615	1415	2015	2011.39	0.09	0	-1	2038	2026	2013	2001	1988	2020	1995	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.02	25.00	1866.00	2200	20230615	-8.18	1975	20221201	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221201	0.06	N	439410	100	8 억	7664	N	N	N	N
159	20231201	111049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	4384820	2180	47.41	2025	2025	2000	2615	1415	2015	2011.39	0.09	0	-1	2038	2026	2013	2001	1988	2020	1995	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.02	25.00	1866.00	2200	20230615	-8.18	1975	20221201	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221201	0.06	N	439410	100	8 억	7664	N	N	N	N
160	20231201	101058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	1359570	675	14.68	2025	2025	2000	2615	1415	2015	2014.18	0.09	0	-1	2038	2026	2013	2001	1988	2020	1995	9	600	100	1490	5	1	8800000	178	80.80	1.08	12	0.01	25.00	1866.00	2200	20230615	-8.18	1975	20221201	2.28	2200	-8.18	20230615	1991	1.46	20231114	2200	-8.18	20230615	1975	2.28	20221201	0.06	N	439410	100	8 억	7664	N	N	N	N
161	20231201	091046	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	1298970	645	14.03	2025	2025	2000	2615	1415	2015	2013.91	0.09	0	-1	2038	2026	2013	2001	1988	2020	1995	9	600	100	1490	5	1	8800000	178	81.00	1.09	12	0.01	25.00	1866.00	2200	20230615	-7.95	1975	20221201	2.53	2200	-7.95	20230615	1991	1.71	20231114	2200	-7.95	20230615	1975	2.53	20221201	0.06	N	439410	100	8 억	7664	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History