KissMeData/477380/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161506	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	3530742	1766	59.24	2000	2005	1998	2600	1400	2000	1999.29	0.12	-45	2008	2004	2001	1997	1994	2006	1999	8	600	100	1320	1	1	8100000	162	12	0.02	7080	20240529	-71.78	1990	20241121	0.40	7080	-71.78	20240529	1990	0.40	20241121	7080	-71.78	20240529	1990	0.40	20241121	N	477380	100	8 억	10066	N	N	N	N
3	20241129	151523	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	3528744	1765	59.21	2000	2005	1998	2600	1400	2000	1999.29	0.12	-45	2008	2004	2001	1997	1994	2006	1999	8	600	100	1320	1	1	8100000	162	12	0.02	7080	20240529	-71.78	1990	20241121	0.40	7080	-71.78	20240529	1990	0.40	20241121	7080	-71.78	20240529	1990	0.40	20241121	N	477380	100	8 억	10066	N	N	N	N
4	20241129	141526	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	2591582	1296	43.48	2000	2005	1998	2600	1400	2000	1999.68	0.12	-45	2008	2004	2001	1997	1994	2006	1999	8	600	100	1320	1	1	8100000	162	12	0.02	7080	20240529	-71.78	1990	20241121	0.40	7080	-71.78	20240529	1990	0.40	20241121	7080	-71.78	20240529	1990	0.40	20241121	N	477380	100	8 억	10066	N	N	N	N
5	20241129	131521	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	2024085	1012	33.95	2000	2005	1999	2600	1400	2000	2000.08	0.12	56	2008	2004	2001	1997	1994	2006	1999	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10066	N	N	N	N
6	20241129	121523	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	1674085	837	28.08	2000	2005	1999	2600	1400	2000	2000.10	0.12	56	2008	2004	2001	1997	1994	2006	1999	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10066	N	N	N	N
7	20241129	111524	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1664060	832	27.91	2000	2005	1999	2600	1400	2000	2000.07	0.12	56	2008	2004	2001	1997	1994	2006	1999	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10066	N	N	N	N
8	20241129	101516	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	902015	451	15.13	2000	2005	1999	2600	1400	2000	2000.03	0.12	56	2008	2004	2001	1997	1994	2006	1999	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10066	N	N	N	N
9	20241129	091520	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	0.12	0	2008	2004	2001	1997	1994	2006	1999	8	600	100	1320	5	1	8100000	162	12	0.00	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10066	N	N	N	N
10	20241128	161459	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	5968572	2981	36.28	1999	2005	1998	2600	1400	2000	2002.20	0.13	1850	2002	2001	1999	1998	1996	2001	1998	8	600	100	1320	5	1	8100000	162	12	0.04	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10216	N	N	N	N
11	20241128	151529	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	5668372	2831	34.45	1999	2005	1998	2600	1400	2000	2002.25	0.13	1920	2002	2001	1999	1998	1996	2001	1998	8	600	100	1320	5	1	8100000	162	12	0.03	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10216	N	N	N	N
12	20241128	141526	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	4940572	2468	30.04	1999	2005	1998	2600	1400	2000	2001.85	0.13	1563	2002	2001	1999	1998	1996	2001	1998	8	600	100	1320	5	1	8100000	162	12	0.03	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10216	N	N	N	N
13	20241128	131523	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	4002860	2000	24.34	1999	2005	1998	2600	1400	2000	2001.43	0.13	1163	2002	2001	1999	1998	1996	2001	1998	8	600	100	1320	5	1	8100000	162	12	0.02	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10216	N	N	N	N
14	20241128	121520	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	3072740	1536	18.69	1999	2005	1998	2600	1400	2000	2000.48	0.13	699	2002	2001	1999	1998	1996	2001	1998	8	600	100	1320	5	1	8100000	162	12	0.02	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10216	N	N	N	N
15	20241128	111526	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1710069	855	10.41	1999	2005	1998	2600	1400	2000	2000.08	0.13	308	2002	2001	1999	1998	1996	2001	1998	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10216	N	N	N	N
16	20241128	101522	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	1015409	508	6.18	1999	2000	1998	2600	1400	2000	1998.84	0.13	-34	2002	2001	1999	1998	1996	2001	1998	8	600	100	1320	1	1	8100000	162	12	0.01	7080	20240529	-71.77	1990	20241121	0.45	7080	-71.77	20240529	1990	0.45	20241121	7080	-71.77	20240529	1990	0.45	20241121	N	477380	100	8 억	10216	N	N	N	N
17	20241128	091520	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	169880	85	1.03	1999	1999	1998	2600	1400	2000	1998.59	0.13	-55	2002	2001	1999	1998	1996	2001	1998	8	600	100	1320	1	1	8100000	162	12	0.00	7080	20240529	-71.78	1990	20241121	0.40	7080	-71.78	20240529	1990	0.40	20241121	7080	-71.78	20240529	1990	0.40	20241121	N	477380	100	8 억	10216	N	N	N	N
18	20241127	161442	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	16415146	8217	237.55	1998	2000	1997	2595	1400	1999	1997.71	0.12	-1583	2011	2005	1999	1993	1987	2002	1990	8	596	100	1310	5	1	8100000	162	12	0.10	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10049	N	N	N	N
19	20241127	151511	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	13525049	6770	195.72	1998	2000	1997	2595	1400	1999	1997.79	0.12	-1726	2011	2005	1999	1993	1987	2002	1990	8	596	100	1310	5	1	8100000	162	12	0.08	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10049	N	N	N	N
20	20241127	141502	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	6122018	3064	88.58	1998	2000	1998	2595	1400	1999	1998.05	0.12	-1622	2011	2005	1999	1993	1987	2002	1990	8	596	100	1310	1	1	8100000	162	12	0.04	7080	20240529	-71.78	1990	20241121	0.40	7080	-71.78	20240529	1990	0.40	20241121	7080	-71.78	20240529	1990	0.40	20241121	N	477380	100	8 억	10049	N	N	N	N
21	20241127	131501	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	5017119	2511	72.59	1998	2000	1998	2595	1400	1999	1998.06	0.12	-1239	2011	2005	1999	1993	1987	2002	1990	8	596	100	1310	1	1	8100000	162	12	0.03	7080	20240529	-71.78	1990	20241121	0.40	7080	-71.78	20240529	1990	0.40	20241121	7080	-71.78	20240529	1990	0.40	20241121	N	477380	100	8 억	10049	N	N	N	N
22	20241127	121518	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	4269863	2137	61.78	1998	2000	1998	2595	1400	1999	1998.06	0.12	-905	2011	2005	1999	1993	1987	2002	1990	8	596	100	1310	1	1	8100000	162	12	0.03	7080	20240529	-71.77	1990	20241121	0.45	7080	-71.77	20240529	1990	0.45	20241121	7080	-71.77	20240529	1990	0.45	20241121	N	477380	100	8 억	10049	N	N	N	N
23	20241127	111508	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	2609514	1306	37.76	1998	2000	1998	2595	1400	1999	1998.10	0.12	-574	2011	2005	1999	1993	1987	2002	1990	8	596	100	1310	1	1	8100000	162	12	0.02	7080	20240529	-71.78	1990	20241121	0.40	7080	-71.78	20240529	1990	0.40	20241121	7080	-71.78	20240529	1990	0.40	20241121	N	477380	100	8 억	10049	N	N	N	N
24	20241127	101512	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	1900158	951	27.49	1998	2000	1998	2595	1400	1999	1998.06	0.12	-226	2011	2005	1999	1993	1987	2002	1990	8	596	100	1310	1	1	8100000	162	12	0.01	7080	20240529	-71.78	1990	20241121	0.40	7080	-71.78	20240529	1990	0.40	20241121	7080	-71.78	20240529	1990	0.40	20241121	N	477380	100	8 억	10049	N	N	N	N
25	20241127	091508	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	259740	130	3.76	1998	1998	1998	2595	1400	1999	1998.00	0.12	-130	2011	2005	1999	1993	1987	2002	1990	8	596	100	1310	1	1	8100000	162	12	0.00	7080	20240529	-71.78	1990	20241121	0.40	7080	-71.78	20240529	1990	0.40	20241121	7080	-71.78	20240529	1990	0.40	20241121	N	477380	100	8 억	10049	N	N	N	N
26	20241126	161443	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	6901307	3459	51.55	2005	2005	1993	2605	1405	2005	1995.17	0.13	-78	2013	2008	2000	1995	1987	2011	1998	8	600	100	1320	1	1	8100000	162	12	0.04	7080	20240529	-71.77	1990	20241121	0.45	7080	-71.77	20240529	1990	0.45	20241121	7080	-71.77	20240529	1990	0.45	20241121	N	477380	100	8 억	10127	N	N	N	N
27	20241126	151502	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	6777369	3397	50.63	2005	2005	1993	2605	1405	2005	1995.10	0.13	-78	2013	2008	2000	1995	1987	2011	1998	8	600	100	1320	1	1	8100000	162	12	0.04	7080	20240529	-71.77	1990	20241121	0.45	7080	-71.77	20240529	1990	0.45	20241121	7080	-71.77	20240529	1990	0.45	20241121	N	477380	100	8 억	10127	N	N	N	N
28	20241126	141502	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-9	5	-0.45	6767380	3392	50.55	2005	2005	1993	2605	1405	2005	1995.10	0.13	-76	2013	2008	2000	1995	1987	2011	1998	8	600	100	1320	1	1	8100000	162	12	0.04	7080	20240529	-71.81	1990	20241121	0.30	7080	-71.81	20240529	1990	0.30	20241121	7080	-71.81	20240529	1990	0.30	20241121	N	477380	100	8 억	10127	N	N	N	N
29	20241126	131456	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-9	5	-0.45	6747420	3382	50.40	2005	2005	1993	2605	1405	2005	1995.10	0.13	-76	2013	2008	2000	1995	1987	2011	1998	8	600	100	1320	1	1	8100000	162	12	0.04	7080	20240529	-71.81	1990	20241121	0.30	7080	-71.81	20240529	1990	0.30	20241121	7080	-71.81	20240529	1990	0.30	20241121	N	477380	100	8 억	10127	N	N	N	N
30	20241126	121504	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	6707500	3362	50.10	2005	2005	1993	2605	1405	2005	1995.09	0.13	-76	2013	2008	2000	1995	1987	2011	1998	8	600	100	1320	5	1	8100000	162	12	0.04	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10127	N	N	N	N
31	20241126	111508	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	6707500	3362	50.10	2005	2005	1993	2605	1405	2005	1995.09	0.13	-76	2013	2008	2000	1995	1987	2011	1998	8	600	100	1320	5	1	8100000	162	12	0.04	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10127	N	N	N	N
32	20241126	101522	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	5661040	2840	42.32	2005	2005	1993	2605	1405	2005	1993.32	0.13	0	2013	2008	2000	1995	1987	2011	1998	8	600	100	1320	5	1	8100000	162	12	0.04	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10127	N	N	N	N
33	20241126	091507	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	5614965	2817	41.98	2005	2005	1993	2605	1405	2005	1993.24	0.13	0	2013	2008	2000	1995	1987	2011	1998	8	600	100	1320	5	1	8100000	162	12	0.03	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10127	N	N	N	N
34	20241125	161425	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	13419536	6710	62.63	1999	2005	1992	2595	1400	1999	1999.93	0.13	4905	2025	2012	2002	1989	1979	2007	1984	8	596	100	1310	5	1	8100000	162	12	0.08	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10222	N	N	N	N
35	20241125	151457	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	13319286	6660	62.17	1999	2005	1992	2595	1400	1999	1999.89	0.13	4855	2025	2012	2002	1989	1979	2007	1984	8	596	100	1310	5	1	8100000	162	12	0.08	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10222	N	N	N	N
36	20241125	141450	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	11615036	5810	54.23	1999	2005	1992	2595	1400	1999	1999.15	0.13	4005	2025	2012	2002	1989	1979	2007	1984	8	596	100	1310	5	1	8100000	162	12	0.07	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10222	N	N	N	N
37	20241125	131440	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	9643350	4826	45.05	1999	2000	1992	2595	1400	1999	1998.21	0.13	3055	2025	2012	2002	1989	1979	2007	1984	8	596	100	1310	1	1	8100000	162	12	0.06	7080	20240529	-71.77	1990	20241121	0.45	7080	-71.77	20240529	1990	0.45	20241121	7080	-71.77	20240529	1990	0.45	20241121	N	477380	100	8 억	10222	N	N	N	N
38	20241125	121458	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	7993365	4001	37.35	1999	2000	1992	2595	1400	1999	1997.84	0.13	2271	2025	2012	2002	1989	1979	2007	1984	8	596	100	1310	5	1	8100000	162	12	0.05	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10222	N	N	N	N
39	20241125	111453	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	6293365	3151	29.41	1999	2000	1992	2595	1400	1999	1997.26	0.13	1421	2025	2012	2002	1989	1979	2007	1984	8	596	100	1310	5	1	8100000	162	12	0.04	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10222	N	N	N	N
40	20241125	101437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-4	5	-0.20	4060883	2034	18.99	1999	2000	1992	2595	1400	1999	1996.50	0.13	520	2025	2012	2002	1989	1979	2007	1984	8	596	100	1310	1	1	8100000	162	12	0.03	7080	20240529	-71.82	1990	20241121	0.25	7080	-71.82	20240529	1990	0.25	20241121	7080	-71.82	20240529	1990	0.25	20241121	N	477380	100	8 억	10222	N	N	N	N
41	20241125	091434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	237931	119	1.11	1999	2000	1999	2595	1400	1999	1999.42	0.13	-14	2025	2012	2002	1989	1979	2007	1984	8	596	100	1310	1	1	8100000	162	12	0.00	7080	20240529	-71.77	1990	20241121	0.45	7080	-71.77	20240529	1990	0.45	20241121	7080	-71.77	20240529	1990	0.45	20241121	N	477380	100	8 억	10222	N	N	N	N
42	20241122	161315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	21485986	10713	166.12	2000	2015	1992	2600	1400	2000	2005.60	0.13	4932	2020	2010	2000	1990	1980	2015	1995	8	600	100	1320	1	1	8100000	162	12	0.13	7080	20240529	-71.77	1990	20241121	0.45	7080	-71.77	20240529	1990	0.45	20241121	7080	-71.77	20240529	1990	0.45	20241121	N	477380	100	8 억	10290	N	N	N	N
43	20241122	151331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	15	2	0.75	21244253	10593	164.26	2000	2015	1992	2600	1400	2000	2005.50	0.13	4820	2020	2010	2000	1990	1980	2015	1995	8	600	100	1320	5	1	8100000	163	12	0.13	7080	20240529	-71.54	1990	20241121	1.26	7080	-71.54	20240529	1990	1.26	20241121	7080	-71.54	20240529	1990	1.26	20241121	N	477380	100	8 억	10290	N	N	N	N
44	20241122	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	15	2	0.75	19223259	9590	148.71	2000	2015	1992	2600	1400	2000	2004.51	0.13	3823	2020	2010	2000	1990	1980	2015	1995	8	600	100	1320	5	1	8100000	163	12	0.12	7080	20240529	-71.54	1990	20241121	1.26	7080	-71.54	20240529	1990	1.26	20241121	7080	-71.54	20240529	1990	1.26	20241121	N	477380	100	8 억	10290	N	N	N	N
45	20241122	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	15	2	0.75	16187237	8078	125.26	2000	2015	1992	2600	1400	2000	2003.87	0.13	2814	2020	2010	2000	1990	1980	2015	1995	8	600	100	1320	5	1	8100000	163	12	0.10	7080	20240529	-71.54	1990	20241121	1.26	7080	-71.54	20240529	1990	1.26	20241121	7080	-71.54	20240529	1990	1.26	20241121	N	477380	100	8 억	10290	N	N	N	N
46	20241122	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	14186802	7085	109.86	2000	2015	1992	2600	1400	2000	2002.37	0.13	1833	2020	2010	2000	1990	1980	2015	1995	8	600	100	1320	5	1	8100000	163	12	0.09	7080	20240529	-71.61	1990	20241121	1.01	7080	-71.61	20240529	1990	1.01	20241121	7080	-71.61	20240529	1990	1.01	20241121	N	477380	100	8 억	10290	N	N	N	N
47	20241122	111322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	15	2	0.75	11954672	5977	92.68	2000	2015	1992	2600	1400	2000	2000.11	0.13	850	2020	2010	2000	1990	1980	2015	1995	8	600	100	1320	5	1	8100000	163	12	0.07	7080	20240529	-71.54	1990	20241121	1.26	7080	-71.54	20240529	1990	1.26	20241121	7080	-71.54	20240529	1990	1.26	20241121	N	477380	100	8 억	10290	N	N	N	N
48	20241122	101345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-5	5	-0.25	3086673	1545	23.96	2000	2000	1992	2600	1400	2000	1997.85	0.13	-78	2020	2010	2000	1990	1980	2015	1995	8	600	100	1320	1	1	8100000	162	12	0.02	7080	20240529	-71.82	1990	20241121	0.25	7080	-71.82	20240529	1990	0.25	20241121	7080	-71.82	20240529	1990	0.25	20241121	N	477380	100	8 억	10290	N	N	N	N
49	20241122	091337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1522000	761	11.80	2000	2000	2000	2600	1400	2000	2000.00	0.13	-103	2020	2010	2000	1990	1980	2015	1995	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10290	N	N	N	N
50	20241121	161324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	2	2	0.10	12697813	6347	76.09	1998	2010	1990	2595	1399	1998	2000.60	0.13	1849	2014	2006	2002	1994	1990	2004	1992	8	597	100	1310	5	1	8100000	162	12	0.08	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10441	N	N	N	N
51	20241121	151348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	2	2	0.10	12571813	6284	75.34	1998	2010	1990	2595	1399	1998	2000.61	0.13	1825	2014	2006	2002	1994	1990	2004	1992	8	597	100	1310	5	1	8100000	162	12	0.08	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10441	N	N	N	N
52	20241121	141345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	2	2	0.10	11139843	5568	66.75	1998	2010	1990	2595	1399	1998	2000.69	0.13	1487	2014	2006	2002	1994	1990	2004	1992	8	597	100	1310	5	1	8100000	162	12	0.07	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10441	N	N	N	N
53	20241121	131336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	7	2	0.35	9585678	4792	57.45	1998	2010	1990	2595	1399	1998	2000.35	0.13	1108	2014	2006	2002	1994	1990	2004	1992	8	597	100	1310	5	1	8100000	162	12	0.06	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10441	N	N	N	N
54	20241121	121339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	7	2	0.35	8081983	4042	48.46	1998	2010	1990	2595	1399	1998	1999.50	0.13	727	2014	2006	2002	1994	1990	2004	1992	8	597	100	1310	5	1	8100000	162	12	0.05	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10441	N	N	N	N
55	20241121	111344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	7	2	0.35	6654754	3330	39.92	1998	2010	1990	2595	1399	1998	1998.42	0.13	394	2014	2006	2002	1994	1990	2004	1992	8	597	100	1310	5	1	8100000	162	12	0.04	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10441	N	N	N	N
56	20241121	101343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	7	2	0.35	5083304	2546	30.52	1998	2010	1990	2595	1399	1998	1996.58	0.13	34	2014	2006	2002	1994	1990	2004	1992	8	597	100	1310	5	1	8100000	162	12	0.03	7080	20240529	-71.68	1990	20241121	0.75	7080	-71.68	20240529	1990	0.75	20241121	7080	-71.68	20240529	1990	0.75	20241121	N	477380	100	8 억	10441	N	N	N	N
57	20241121	091341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-8	5	-0.40	2609245	1309	15.69	1998	1998	1990	2595	1399	1998	1993.31	0.13	-82	2014	2006	2002	1994	1990	2004	1992	8	597	100	1310	1	1	8100000	161	12	0.02	7080	20240529	-71.89	1990	20241121	0.00	7080	-71.89	20240529	1990	0.00	20241121	7080	-71.89	20240529	1990	0.00	20241121	N	477380	100	8 억	10441	N	N	N	N
58	20241120	161328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	16674522	8340	223.95	2000	2010	1998	2605	1405	2005	1999.34	0.13	133	2028	2016	2008	1996	1988	2022	2002	8	600	100	1320	1	1	8100000	162	12	0.10	7080	20240529	-71.78	1998	20241120	0.00	7080	-71.78	20240529	1998	0.00	20241120	7080	-71.78	20240529	1998	0.00	20241120	N	477380	100	8 억	10308	N	N	N	N
59	20241120	151348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	5	2	0.25	12640556	6321	169.74	2000	2010	1998	2605	1405	2005	1999.77	0.13	152	2028	2016	2008	1996	1988	2022	2002	8	600	100	1320	5	1	8100000	163	12	0.08	7080	20240529	-71.61	1998	20241120	0.60	7080	-71.61	20240529	1998	0.60	20241120	7080	-71.61	20240529	1998	0.60	20241120	N	477380	100	8 억	10308	N	N	N	N
60	20241120	141350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	11512576	5757	154.59	2000	2010	1998	2605	1405	2005	1999.75	0.13	362	2028	2016	2008	1996	1988	2022	2002	8	600	100	1320	1	1	8100000	162	12	0.07	7080	20240529	-71.78	1998	20241120	0.00	7080	-71.78	20240529	1998	0.00	20241120	7080	-71.78	20240529	1998	0.00	20241120	N	477380	100	8 억	10308	N	N	N	N
61	20241120	131350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	9530360	4765	127.95	2000	2010	1998	2605	1405	2005	2000.08	0.13	362	2028	2016	2008	1996	1988	2022	2002	8	600	100	1320	1	1	8100000	162	12	0.06	7080	20240529	-71.78	1998	20241120	0.00	7080	-71.78	20240529	1998	0.00	20241120	7080	-71.78	20240529	1998	0.00	20241120	N	477380	100	8 억	10308	N	N	N	N
62	20241120	121348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	8918880	4459	119.74	2000	2010	1998	2605	1405	2005	2000.20	0.13	362	2028	2016	2008	1996	1988	2022	2002	8	600	100	1320	1	1	8100000	162	12	0.06	7080	20240529	-71.78	1998	20241120	0.00	7080	-71.78	20240529	1998	0.00	20241120	7080	-71.78	20240529	1998	0.00	20241120	N	477380	100	8 억	10308	N	N	N	N
63	20241120	111353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	7675487	3837	103.03	2000	2010	1998	2605	1405	2005	2000.39	0.13	365	2028	2016	2008	1996	1988	2022	2002	8	600	100	1320	5	1	8100000	162	12	0.05	7080	20240529	-71.75	1998	20241120	0.10	7080	-71.75	20240529	1998	0.10	20241120	7080	-71.75	20240529	1998	0.10	20241120	N	477380	100	8 억	10308	N	N	N	N
64	20241120	101351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	1269515	634	17.02	2000	2010	2000	2605	1405	2005	2002.39	0.13	4	2028	2016	2008	1996	1988	2022	2002	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.75	2000	20241120	0.00	7080	-71.75	20240529	2000	0.00	20241120	7080	-71.75	20240529	2000	0.00	20241120	N	477380	100	8 억	10308	N	N	N	N
65	20241120	091350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	5	2	0.25	280230	140	3.76	2000	2010	2000	2605	1405	2005	2001.64	0.13	6	2028	2016	2008	1996	1988	2022	2002	8	600	100	1320	5	1	8100000	163	12	0.00	7080	20240529	-71.61	2000	20241120	0.50	7080	-71.61	20240529	2000	0.50	20241120	7080	-71.61	20240529	2000	0.50	20241120	N	477380	100	8 억	10308	N	N	N	N
66	20241119	161231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	7461525	3724	43.93	2000	2020	2000	2610	1410	2010	2003.63	0.13	-6	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	162	12	0.05	7080	20240529	-71.68	2000	20241119	0.25	7080	-71.68	20240529	2000	0.25	20241119	7080	-71.68	20240529	2000	0.25	20241119	N	477380	100	8 억	10325	N	N	N	N
67	20241119	151257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	7461525	3724	43.93	2000	2020	2000	2610	1410	2010	2003.63	0.13	-6	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	162	12	0.05	7080	20240529	-71.68	2000	20241119	0.25	7080	-71.68	20240529	2000	0.25	20241119	7080	-71.68	20240529	2000	0.25	20241119	N	477380	100	8 억	10325	N	N	N	N
68	20241119	141253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	1680655	839	9.90	2000	2020	2000	2610	1410	2010	2003.16	0.13	-6	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.68	2000	20241119	0.25	7080	-71.68	20240529	2000	0.25	20241119	7080	-71.68	20240529	2000	0.25	20241119	N	477380	100	8 억	10325	N	N	N	N
69	20241119	131257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	0	3	0.00	1203465	601	7.09	2000	2020	2000	2610	1410	2010	2002.44	0.13	-6	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.01	7080	20240529	-71.61	2000	20241119	0.50	7080	-71.61	20240529	2000	0.50	20241119	7080	-71.61	20240529	2000	0.50	20241119	N	477380	100	8 억	10325	N	N	N	N
70	20241119	121243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	0	3	0.00	1203465	601	7.09	2000	2020	2000	2610	1410	2010	2002.44	0.13	-6	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.01	7080	20240529	-71.61	2000	20241119	0.50	7080	-71.61	20240529	2000	0.50	20241119	7080	-71.61	20240529	2000	0.50	20241119	N	477380	100	8 억	10325	N	N	N	N
71	20241119	111255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	1173360	586	6.91	2000	2020	2000	2610	1410	2010	2002.32	0.13	-6	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.68	2000	20241119	0.25	7080	-71.68	20240529	2000	0.25	20241119	7080	-71.68	20240529	2000	0.25	20241119	N	477380	100	8 억	10325	N	N	N	N
72	20241119	101321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	0	3	0.00	1117220	558	6.58	2000	2020	2000	2610	1410	2010	2002.19	0.13	-6	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.01	7080	20240529	-71.61	2000	20241119	0.50	7080	-71.61	20240529	2000	0.50	20241119	7080	-71.61	20240529	2000	0.50	20241119	N	477380	100	8 억	10325	N	N	N	N
73	20241119	091323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	934000	467	5.51	2000	2000	2000	2610	1410	2010	2000.00	0.13	10	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.75	2000	20241119	0.00	7080	-71.75	20240529	2000	0.00	20241119	7080	-71.75	20240529	2000	0.00	20241119	N	477380	100	8 억	10325	N	N	N	N
74	20241118	161239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-5	5	-0.25	16980670	8477	94.96	2010	2015	2000	2615	1415	2015	2003.15	0.13	-109	2018	2016	2013	2011	2008	2017	2012	8	600	100	1320	5	1	8100000	163	12	0.10	7080	20240529	-71.61	2000	20241118	0.50	7080	-71.61	20240529	2000	0.50	20241118	7080	-71.61	20240529	2000	0.50	20241118	N	477380	100	8 억	10434	N	N	N	N
75	20241118	151255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	0	3	0.00	16725290	8350	93.54	2010	2015	2000	2615	1415	2015	2003.03	0.13	-4	2018	2016	2013	2011	2008	2017	2012	8	600	100	1320	5	1	8100000	163	12	0.10	7080	20240529	-71.54	2000	20241118	0.75	7080	-71.54	20240529	2000	0.75	20241118	7080	-71.54	20240529	2000	0.75	20241118	N	477380	100	8 억	10434	N	N	N	N
76	20241118	141300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-15	5	-0.74	16476495	8226	92.15	2010	2015	2000	2615	1415	2015	2002.98	0.13	-104	2018	2016	2013	2011	2008	2017	2012	8	600	100	1320	5	1	8100000	162	12	0.10	7080	20240529	-71.75	2000	20241118	0.00	7080	-71.75	20240529	2000	0.00	20241118	7080	-71.75	20240529	2000	0.00	20241118	N	477380	100	8 억	10434	N	N	N	N
77	20241118	131244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	16376460	8176	91.59	2010	2015	2000	2615	1415	2015	2002.99	0.13	-104	2018	2016	2013	2011	2008	2017	2012	8	600	100	1320	5	1	8100000	162	12	0.10	7080	20240529	-71.68	2000	20241118	0.25	7080	-71.68	20240529	2000	0.25	20241118	7080	-71.68	20240529	2000	0.25	20241118	N	477380	100	8 억	10434	N	N	N	N
78	20241118	121254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	15000025	7489	83.89	2010	2015	2000	2615	1415	2015	2002.94	0.13	-100	2018	2016	2013	2011	2008	2017	2012	8	600	100	1320	5	1	8100000	162	12	0.09	7080	20240529	-71.68	2000	20241118	0.25	7080	-71.68	20240529	2000	0.25	20241118	7080	-71.68	20240529	2000	0.25	20241118	N	477380	100	8 억	10434	N	N	N	N
79	20241118	111253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	12328020	6156	68.96	2010	2015	2000	2615	1415	2015	2002.60	0.13	-26	2018	2016	2013	2011	2008	2017	2012	8	600	100	1320	5	1	8100000	162	12	0.08	7080	20240529	-71.68	2000	20241118	0.25	7080	-71.68	20240529	2000	0.25	20241118	7080	-71.68	20240529	2000	0.25	20241118	N	477380	100	8 억	10434	N	N	N	N
80	20241118	101241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	0	3	0.00	3202825	1597	17.89	2010	2015	2000	2615	1415	2015	2005.53	0.13	-3	2018	2016	2013	2011	2008	2017	2012	8	600	100	1320	5	1	8100000	163	12	0.02	7080	20240529	-71.54	2000	20241118	0.75	7080	-71.54	20240529	2000	0.75	20241118	7080	-71.54	20240529	2000	0.75	20241118	N	477380	100	8 억	10434	N	N	N	N
81	20241118	091238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	2213550	1104	12.37	2010	2010	2000	2615	1415	2015	2005.03	0.13	-84	2018	2016	2013	2011	2008	2017	2012	8	600	100	1320	5	1	8100000	162	12	0.01	7080	20240529	-71.68	2000	20241118	0.25	7080	-71.68	20240529	2000	0.25	20241118	7080	-71.68	20240529	2000	0.25	20241118	N	477380	100	8 억	10434	N	N	N	N
82	20241115	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	17947615	8926	13.96	2010	2015	2010	2610	1410	2010	2010.71	0.13	-207	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.11	7080	20240529	-71.54	2000	20241114	0.75	7080	-71.54	20240529	2000	0.75	20241114	7080	-71.54	20240529	2000	0.75	20241114	N	477380	100	8 억	10381	N	N	N	N
83	20241115	151407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	14764880	7343	11.48	2010	2015	2010	2610	1410	2010	2010.74	0.13	-201	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.09	7080	20240529	-71.61	2000	20241114	0.50	7080	-71.61	20240529	2000	0.50	20241114	7080	-71.61	20240529	2000	0.50	20241114	N	477380	100	8 억	10381	N	N	N	N
84	20241115	141350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	12750860	6341	9.91	2010	2015	2010	2610	1410	2010	2010.86	0.13	-201	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.08	7080	20240529	-71.61	2000	20241114	0.50	7080	-71.61	20240529	2000	0.50	20241114	7080	-71.61	20240529	2000	0.50	20241114	N	477380	100	8 억	10381	N	N	N	N
85	20241115	131348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	12656390	6294	9.84	2010	2015	2010	2610	1410	2010	2010.87	0.13	-201	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.08	7080	20240529	-71.54	2000	20241114	0.75	7080	-71.54	20240529	2000	0.75	20241114	7080	-71.54	20240529	2000	0.75	20241114	N	477380	100	8 억	10381	N	N	N	N
86	20241115	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	12463410	6198	9.69	2010	2015	2010	2610	1410	2010	2010.88	0.13	-201	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.08	7080	20240529	-71.61	2000	20241114	0.50	7080	-71.61	20240529	2000	0.50	20241114	7080	-71.61	20240529	2000	0.50	20241114	N	477380	100	8 억	10381	N	N	N	N
87	20241115	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	6618155	3292	5.15	2010	2015	2010	2610	1410	2010	2010.38	0.13	-201	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.04	7080	20240529	-71.61	2000	20241114	0.50	7080	-71.61	20240529	2000	0.50	20241114	7080	-71.61	20240529	2000	0.50	20241114	N	477380	100	8 억	10381	N	N	N	N
88	20241115	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	6416905	3192	4.99	2010	2015	2010	2610	1410	2010	2010.31	0.13	-201	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.04	7080	20240529	-71.54	2000	20241114	0.75	7080	-71.54	20240529	2000	0.75	20241114	7080	-71.54	20240529	2000	0.75	20241114	N	477380	100	8 억	10381	N	N	N	N
89	20241115	091236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	2200950	1095	1.71	2010	2010	2010	2610	1410	2010	2010.00	0.13	-72	2023	2016	2008	2001	1993	2017	2002	8	600	100	1320	5	1	8100000	163	12	0.01	7080	20240529	-71.61	2000	20241114	0.50	7080	-71.61	20240529	2000	0.50	20241114	7080	-71.61	20240529	2000	0.50	20241114	N	477380	100	8 억	10381	N	N	N	N
90	20241114	161308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-15	5	-0.74	128266665	63935	1617.79	2010	2015	2000	2625	1415	2020	2006.20	0.13	-198	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	162	12	0.79	7080	20240529	-71.68	2000	20241114	0.25	7080	-71.68	20240529	2000	0.25	20241114	7080	-71.68	20240529	2000	0.25	20241114	N	477380	100	8 억	10579	N	N	N	N
91	20241114	151317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-15	5	-0.74	72537140	36136	914.37	2010	2015	2005	2625	1415	2020	2007.34	0.13	-198	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	162	12	0.45	7080	20240529	-71.68	2005	20241114	0.00	7080	-71.68	20240529	2005	0.00	20241114	7080	-71.68	20240529	2005	0.00	20241114	N	477380	100	8 억	10579	N	N	N	N
92	20241114	141308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-15	5	-0.74	69966695	34854	881.93	2010	2015	2005	2625	1415	2020	2007.42	0.13	-108	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	162	12	0.43	7080	20240529	-71.68	2005	20241114	0.00	7080	-71.68	20240529	2005	0.00	20241114	7080	-71.68	20240529	2005	0.00	20241114	N	477380	100	8 억	10579	N	N	N	N
93	20241114	131309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-10	5	-0.50	46059515	22932	580.26	2010	2015	2005	2625	1415	2020	2008.53	0.13	-108	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	163	12	0.28	7080	20240529	-71.61	2005	20241114	0.25	7080	-71.61	20240529	2005	0.25	20241114	7080	-71.61	20240529	2005	0.25	20241114	N	477380	100	8 억	10579	N	N	N	N
94	20241114	121305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-10	5	-0.50	42607390	21212	536.74	2010	2015	2005	2625	1415	2020	2008.65	0.13	-70	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	163	12	0.26	7080	20240529	-71.61	2005	20241114	0.25	7080	-71.61	20240529	2005	0.25	20241114	7080	-71.61	20240529	2005	0.25	20241114	N	477380	100	8 억	10579	N	N	N	N
95	20241114	111307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	4440640	2209	55.90	2010	2015	2010	2625	1415	2020	2010.25	0.13	-70	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	163	12	0.03	7080	20240529	-71.61	2005	20241002	0.25	7080	-71.61	20240529	2005	0.25	20241002	7080	-71.61	20240529	2005	0.25	20241002	N	477380	100	8 억	10579	N	N	N	N
96	20241114	101326	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	0.13	0	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.00	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10579	N	N	N	N
97	20241114	091258	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	0.13	0	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.00	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10579	N	N	N	N
98	20241113	160910	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	7088400	3512	27.13	2020	2020	2015	2630	1420	2025	2018.34	0.13	-351	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.04	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10610	N	N	N	N
99	20241113	150948	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	6938985	3438	26.56	2020	2020	2015	2630	1420	2025	2018.32	0.13	-349	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.04	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10610	N	N	N	N
100	20241113	140946	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	6382145	3162	24.42	2020	2020	2015	2630	1420	2025	2018.39	0.13	-237	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	163	12	0.04	7080	20240529	-71.54	2005	20241002	0.50	7080	-71.54	20240529	2005	0.50	20241002	7080	-71.54	20240529	2005	0.50	20241002	N	477380	100	8 억	10610	N	N	N	N
101	20241113	130948	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	5076425	2514	19.42	2020	2020	2015	2630	1420	2025	2019.26	0.13	-37	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.03	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10610	N	N	N	N
102	20241113	120937	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	4369005	2163	16.71	2020	2020	2015	2630	1420	2025	2019.88	0.13	-68	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	163	12	0.03	7080	20240529	-71.54	2005	20241002	0.50	7080	-71.54	20240529	2005	0.50	20241002	7080	-71.54	20240529	2005	0.50	20241002	N	477380	100	8 억	10610	N	N	N	N
103	20241113	110933	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	4300465	2129	16.45	2020	2020	2015	2630	1420	2025	2019.95	0.13	-69	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	163	12	0.03	7080	20240529	-71.54	2005	20241002	0.50	7080	-71.54	20240529	2005	0.50	20241002	7080	-71.54	20240529	2005	0.50	20241002	N	477380	100	8 억	10610	N	N	N	N
104	20241113	100933	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	4262155	2110	16.30	2020	2020	2015	2630	1420	2025	2019.98	0.13	-69	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	163	12	0.03	7080	20240529	-71.54	2005	20241002	0.50	7080	-71.54	20240529	2005	0.50	20241002	7080	-71.54	20240529	2005	0.50	20241002	N	477380	100	8 억	10610	N	N	N	N
105	20241113	090922	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	2030100	1005	7.76	2020	2020	2020	2630	1420	2025	2020.00	0.13	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.01	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10610	N	N	N	N
106	20241112	161221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	26121695	12931	57.94	2020	2025	2015	2625	1415	2020	2020.08	0.13	-149	2030	2025	2020	2015	2010	2022	2012	8	605	100	1330	5	1	8100000	164	12	0.16	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	10613	N	N	N	N
107	20241112	151235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	26079170	12910	57.84	2020	2025	2015	2625	1415	2020	2020.08	0.13	-149	2030	2025	2020	2015	2010	2022	2012	8	605	100	1330	5	1	8100000	164	12	0.16	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10613	N	N	N	N
108	20241112	141239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	22946475	11360	50.90	2020	2025	2015	2625	1415	2020	2019.94	0.13	-40	2030	2025	2020	2015	2010	2022	2012	8	605	100	1330	5	1	8100000	164	12	0.14	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10613	N	N	N	N
109	20241112	131245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	16410950	8125	36.40	2020	2025	2015	2625	1415	2020	2019.81	0.13	0	2030	2025	2020	2015	2010	2022	2012	8	605	100	1330	5	1	8100000	164	12	0.10	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	10613	N	N	N	N
110	20241112	121232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	13416470	6643	29.76	2020	2025	2015	2625	1415	2020	2019.64	0.13	0	2030	2025	2020	2015	2010	2022	2012	8	605	100	1330	5	1	8100000	164	12	0.08	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	10613	N	N	N	N
111	20241112	111228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	8014160	3969	17.78	2020	2025	2015	2625	1415	2020	2019.19	0.13	0	2030	2025	2020	2015	2010	2022	2012	8	605	100	1330	5	1	8100000	164	12	0.05	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	10613	N	N	N	N
112	20241112	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	3369125	1670	7.48	2020	2025	2015	2625	1415	2020	2017.44	0.13	0	2030	2025	2020	2015	2010	2022	2012	8	605	100	1330	5	1	8100000	164	12	0.02	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	10613	N	N	N	N
113	20241112	091227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	2150180	1067	4.78	2020	2025	2015	2625	1415	2020	2015.16	0.13	0	2030	2025	2020	2015	2010	2022	2012	8	605	100	1330	5	1	8100000	163	12	0.01	7080	20240529	-71.54	2005	20241002	0.50	7080	-71.54	20240529	2005	0.50	20241002	7080	-71.54	20240529	2005	0.50	20241002	N	477380	100	8 억	10613	N	N	N	N
114	20241111	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	45110175	22319	56.28	2025	2025	2015	2630	1420	2025	2021.16	0.13	325	2035	2030	2020	2015	2005	2032	2017	8	605	100	1330	5	1	8100000	164	12	0.28	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10184	N	N	N	N
115	20241111	151252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	44631435	22082	55.68	2025	2025	2015	2630	1420	2025	2021.17	0.13	412	2035	2030	2020	2015	2005	2032	2017	8	605	100	1330	5	1	8100000	164	12	0.27	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10184	N	N	N	N
116	20241111	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	35228500	17431	43.95	2025	2025	2015	2630	1420	2025	2021.03	0.13	299	2035	2030	2020	2015	2005	2032	2017	8	605	100	1330	5	1	8100000	164	12	0.22	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	10184	N	N	N	N
117	20241111	131235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	29374340	14537	36.65	2025	2025	2015	2630	1420	2025	2020.66	0.13	259	2035	2030	2020	2015	2005	2032	2017	8	605	100	1330	5	1	8100000	164	12	0.18	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10184	N	N	N	N
118	20241111	121229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	24557295	12155	30.65	2025	2025	2015	2630	1420	2025	2020.35	0.13	28	2035	2030	2020	2015	2005	2032	2017	8	605	100	1330	5	1	8100000	164	12	0.15	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	10184	N	N	N	N
119	20241111	111225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	14882920	7370	18.58	2025	2025	2015	2630	1420	2025	2019.39	0.13	28	2035	2030	2020	2015	2005	2032	2017	8	605	100	1330	5	1	8100000	164	12	0.09	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	10184	N	N	N	N
120	20241111	101218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	7639405	3787	9.55	2025	2025	2015	2630	1420	2025	2017.27	0.13	-3	2035	2030	2020	2015	2005	2032	2017	8	605	100	1330	5	1	8100000	164	12	0.05	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	10184	N	N	N	N
121	20241111	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.13	0	2035	2030	2020	2015	2005	2032	2017	8	605	100	1330	5	1	8100000	164	12	0.00	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	10184	N	N	N	N
122	20241108	161203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	79925360	39660	714.72	2025	2025	2010	2625	1415	2020	2015.26	0.12	7823	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.49	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9846	N	N	N	N
123	20241108	151219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	79575035	39487	711.61	2025	2025	2010	2625	1415	2020	2015.22	0.12	7700	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.49	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9846	N	N	N	N
124	20241108	141216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	76214060	37826	681.67	2025	2025	2010	2625	1415	2020	2014.86	0.12	6586	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.47	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9846	N	N	N	N
125	20241108	131218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	72307995	35892	646.82	2025	2025	2010	2625	1415	2020	2014.60	0.12	5557	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	163	12	0.44	7080	20240529	-71.54	2005	20241002	0.50	7080	-71.54	20240529	2005	0.50	20241002	7080	-71.54	20240529	2005	0.50	20241002	N	477380	100	8 억	9846	N	N	N	N
126	20241108	121216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	68208060	33862	610.24	2025	2025	2010	2625	1415	2020	2014.30	0.12	4463	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	163	12	0.42	7080	20240529	-71.54	2005	20241002	0.50	7080	-71.54	20240529	2005	0.50	20241002	7080	-71.54	20240529	2005	0.50	20241002	N	477380	100	8 억	9846	N	N	N	N
127	20241108	111220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	13509195	6676	120.31	2025	2025	2015	2625	1415	2020	2023.55	0.12	1602	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.08	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9846	N	N	N	N
128	20241108	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	7723455	3816	68.77	2025	2025	2015	2625	1415	2020	2023.97	0.12	676	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.05	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9846	N	N	N	N
129	20241108	091216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	355955	176	3.17	2025	2025	2015	2625	1415	2020	2022.47	0.12	-10	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.00	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9846	N	N	N	N
130	20241107	161207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	11191890	5549	70.74	2020	2020	2015	2630	1420	2025	2016.92	0.12	-506	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.07	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9792	N	N	N	N
131	20241107	151213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	10103590	5009	63.86	2020	2020	2015	2630	1420	2025	2017.09	0.12	-506	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.06	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9792	N	N	N	N
132	20241107	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	8618450	4273	54.47	2020	2020	2015	2630	1420	2025	2016.96	0.12	-490	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.05	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9792	N	N	N	N
133	20241107	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	7318690	3629	46.26	2020	2020	2015	2630	1420	2025	2016.72	0.12	-490	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.04	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9792	N	N	N	N
134	20241107	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	6429890	3189	40.66	2020	2020	2015	2630	1420	2025	2016.27	0.12	-490	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.04	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9792	N	N	N	N
135	20241107	111207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	5039130	2500	31.87	2020	2020	2015	2630	1420	2025	2015.65	0.12	-450	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.03	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9792	N	N	N	N
136	20241107	101209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	151485	75	0.96	2020	2020	2015	2630	1420	2025	2019.80	0.12	5	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.00	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9792	N	N	N	N
137	20241107	091212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.12	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.00	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9792	N	N	N	N
138	20241106	161223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	15862490	7844	67.03	2020	2025	2015	2625	1415	2020	2022.25	0.12	-1	2030	2025	2020	2015	2010	2025	2015	8	605	100	1330	5	1	8100000	164	12	0.10	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9793	N	N	N	N
139	20241106	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	15455465	7643	65.31	2020	2025	2015	2625	1415	2020	2022.17	0.12	-1	2030	2025	2020	2015	2010	2025	2015	8	605	100	1330	5	1	8100000	164	12	0.09	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9793	N	N	N	N
140	20241106	141248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	14063455	6955	59.43	2020	2025	2015	2625	1415	2020	2022.06	0.12	0	2030	2025	2020	2015	2010	2025	2015	8	605	100	1330	5	1	8100000	164	12	0.09	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9793	N	N	N	N
141	20241106	131256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	11277045	5577	47.65	2020	2025	2015	2625	1415	2020	2022.06	0.12	0	2030	2025	2020	2015	2010	2025	2015	8	605	100	1330	5	1	8100000	164	12	0.07	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9793	N	N	N	N
142	20241106	121220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	9860195	4877	41.67	2020	2025	2015	2625	1415	2020	2021.77	0.12	0	2030	2025	2020	2015	2010	2025	2015	8	605	100	1330	5	1	8100000	164	12	0.06	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9793	N	N	N	N
143	20241106	111225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	8641255	4275	36.53	2020	2025	2015	2625	1415	2020	2021.35	0.12	0	2030	2025	2020	2015	2010	2025	2015	8	605	100	1330	5	1	8100000	164	12	0.05	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9793	N	N	N	N
144	20241106	101230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	4229985	2094	17.89	2020	2025	2015	2625	1415	2020	2020.05	0.12	0	2030	2025	2020	2015	2010	2025	2015	8	605	100	1330	5	1	8100000	164	12	0.03	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9793	N	N	N	N
145	20241106	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	1428140	707	6.04	2020	2020	2020	2625	1415	2020	2020.00	0.12	0	2030	2025	2020	2015	2010	2025	2015	8	605	100	1330	5	1	8100000	164	12	0.01	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9793	N	N	N	N
146	20241105	161146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	23690170	11703	114.03	2020	2025	2015	2630	1420	2025	2024.28	0.12	455	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.14	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9838	N	N	N	N
147	20241105	151212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	23601290	11659	113.60	2020	2025	2015	2630	1420	2025	2024.30	0.12	499	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.14	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9838	N	N	N	N
148	20241105	141206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	20558215	10156	98.96	2020	2025	2015	2630	1420	2025	2024.24	0.12	456	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.13	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9838	N	N	N	N
149	20241105	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	17148115	8472	82.55	2020	2025	2015	2630	1420	2025	2024.09	0.12	456	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.10	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9838	N	N	N	N
150	20241105	121201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	13156275	6500	63.33	2020	2025	2015	2630	1420	2025	2024.04	0.12	456	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.08	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9838	N	N	N	N
151	20241105	111147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	8650650	4275	41.65	2020	2025	2015	2630	1420	2025	2023.54	0.12	457	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.05	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9838	N	N	N	N
152	20241105	101159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	3997160	1974	19.23	2020	2025	2020	2630	1420	2025	2024.90	0.12	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.02	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9838	N	N	N	N
153	20241105	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	423180	209	2.04	2020	2025	2020	2630	1420	2025	2024.78	0.12	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.00	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9838	N	N	N	N
154	20241104	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	20706580	10257	114.32	2025	2025	2015	2630	1420	2025	2018.78	0.12	-72	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.13	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9893	N	N	N	N
155	20241104	151207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	17669080	8757	97.60	2025	2025	2015	2630	1420	2025	2017.71	0.12	-53	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	163	12	0.11	7080	20240529	-71.54	2005	20241002	0.50	7080	-71.54	20240529	2005	0.50	20241002	7080	-71.54	20240529	2005	0.50	20241002	N	477380	100	8 억	9893	N	N	N	N
156	20241104	141146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	16708575	8282	92.31	2025	2025	2015	2630	1420	2025	2017.46	0.12	-76	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.10	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9893	N	N	N	N
157	20241104	131102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	16020075	7942	88.52	2025	2025	2015	2630	1420	2025	2017.13	0.12	-76	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.10	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9893	N	N	N	N
158	20241104	121129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	10910055	5407	60.27	2025	2025	2015	2630	1420	2025	2017.76	0.12	-76	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.07	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9893	N	N	N	N
159	20241104	111120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	10185210	5049	56.28	2025	2025	2015	2630	1420	2025	2017.27	0.12	-76	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.06	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9893	N	N	N	N
160	20241104	101109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	1873355	927	10.33	2025	2025	2015	2630	1420	2025	2020.88	0.12	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.01	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9893	N	N	N	N
161	20241104	091131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	107325	53	0.59	2025	2025	2025	2630	1420	2025	2025.00	0.12	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1330	5	1	8100000	164	12	0.00	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9893	N	N	N	N
162	20241101	161044	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	18144985	8972	448.38	2020	2025	2015	2625	1415	2020	2022.40	0.12	-66	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.11	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9959	N	N	N	N
163	20241101	151110	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	17995485	8898	444.68	2020	2025	2015	2625	1415	2020	2022.42	0.12	-6	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.11	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9959	N	N	N	N
164	20241101	141016	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	16333565	8077	403.65	2020	2025	2015	2625	1415	2020	2022.23	0.12	-5	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.10	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9959	N	N	N	N
165	20241101	131255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	12792045	6326	316.14	2020	2025	2015	2625	1415	2020	2022.14	0.12	-5	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.08	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9959	N	N	N	N
166	20241101	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	11028525	5455	272.61	2020	2025	2015	2625	1415	2020	2021.73	0.12	-5	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.07	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9959	N	N	N	N
167	20241101	111252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	9319425	4611	230.43	2020	2025	2015	2625	1415	2020	2021.13	0.12	-5	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.06	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9959	N	N	N	N
168	20241101	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	7230495	3577	178.76	2020	2025	2020	2625	1415	2020	2021.39	0.12	-5	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.04	7080	20240529	-71.47	2005	20241002	0.75	7080	-71.47	20240529	2005	0.75	20241002	7080	-71.47	20240529	2005	0.75	20241002	N	477380	100	8 억	9959	N	N	N	N
169	20241101	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	388745	192	9.60	2020	2025	2020	2625	1415	2020	2024.71	0.12	21	2023	2021	2018	2016	2013	2022	2017	8	605	100	1330	5	1	8100000	164	12	0.00	7080	20240529	-71.40	2005	20241002	1.00	7080	-71.40	20240529	2005	1.00	20241002	7080	-71.40	20240529	2005	1.00	20241002	N	477380	100	8 억	9959	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History