KissMeData/023460/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	81684118	41388	2927.02	2000	2000	1962	2585	1393	1990	1973.62	0.14	-78	1998	1994	1986	1982	1974	1996	1984	930	595	2500	1310	1	1	37200000	741	-4.59	0.62	12	0.11	-434.00	3231.00	2920	20230102	-31.82	1900	20230821	4.79	2920	-31.82	20230102	1900	4.79	20230821	2920	-31.82	20230102	1900	4.79	20230821	0.12	N	023460	2500	930 억	52202	N	N	0	N	N
3	20230927	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-22	5	-1.11	57672767	29298	2071.99	2000	2000	1962	2585	1393	1990	1968.49	0.14	1909	1998	1994	1986	1982	1974	1996	1984	930	595	2500	1310	1	1	37200000	732	-4.53	0.61	12	0.08	-434.00	3231.00	2920	20230102	-32.60	1900	20230821	3.58	2920	-32.60	20230102	1900	3.58	20230821	2920	-32.60	20230102	1900	3.58	20230821	0.12	N	023460	2500	930 억	52202	N	N	0	N	N
4	20230927	140341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-13	5	-0.65	3625103	1834	129.70	2000	2000	1973	2585	1393	1990	1976.61	0.14	-72	1998	1994	1986	1982	1974	1996	1984	930	595	2500	1310	1	1	37200000	735	-4.56	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.29	1900	20230821	4.05	2920	-32.29	20230102	1900	4.05	20230821	2920	-32.29	20230102	1900	4.05	20230821	0.12	N	023460	2500	930 억	52202	N	N	0	N	N
5	20230927	130338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-4	5	-0.20	1478357	747	52.83	2000	2000	1973	2585	1393	1990	1979.06	0.14	-67	1998	1994	1986	1982	1974	1996	1984	930	595	2500	1310	1	1	37200000	739	-4.58	0.61	12	0.00	-434.00	3231.00	2920	20230102	-31.99	1900	20230821	4.53	2920	-31.99	20230102	1900	4.53	20230821	2920	-31.99	20230102	1900	4.53	20230821	0.12	N	023460	2500	930 억	52202	N	N	0	N	N
6	20230927	120337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	215243	108	7.64	2000	2000	1988	2585	1393	1990	1992.99	0.14	0	1998	1994	1986	1982	1974	1996	1984	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	52202	N	N	0	N	N
7	20230927	110339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	187393	94	6.65	2000	2000	1990	2585	1393	1990	1993.54	0.14	0	1998	1994	1986	1982	1974	1996	1984	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	52202	N	N	0	N	N
8	20230927	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	187393	94	6.65	2000	2000	1990	2585	1393	1990	1993.54	0.14	0	1998	1994	1986	1982	1974	1996	1984	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	52202	N	N	0	N	N
9	20230927	090343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	8	2	0.40	71866	36	2.55	2000	2000	1990	2585	1393	1990	1996.28	0.14	0	1998	1994	1986	1982	1974	1996	1984	930	595	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	52202	N	N	0	N	N
10	20230926	160337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	2560291	1288	19.35	1990	1990	1978	2585	1393	1990	1987.80	0.14	-8	2007	1998	1990	1981	1973	1994	1977	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	52210	N	N	0	N	N
11	20230926	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1131471	570	8.56	1990	1990	1978	2585	1393	1990	1985.04	0.14	-8	2007	1998	1990	1981	1973	1994	1977	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	52210	N	N	0	N	N
12	20230926	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1018048	513	7.71	1990	1990	1978	2585	1393	1990	1984.50	0.14	-4	2007	1998	1990	1981	1973	1994	1977	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	52210	N	N	0	N	N
13	20230926	130335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	721541	364	5.47	1990	1990	1978	2585	1393	1990	1982.26	0.14	-1	2007	1998	1990	1981	1973	1994	1977	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	52210	N	N	0	N	N
14	20230926	120337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-12	5	-0.60	671975	339	5.09	1990	1990	1978	2585	1393	1990	1982.23	0.14	0	2007	1998	1990	1981	1973	1994	1977	930	595	2500	1310	1	1	37200000	736	-4.56	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.26	1900	20230821	4.11	2920	-32.26	20230102	1900	4.11	20230821	2920	-32.26	20230102	1900	4.11	20230821	0.12	N	023460	2500	930 억	52210	N	N	0	N	N
15	20230926	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-10	5	-0.50	668019	337	5.06	1990	1990	1980	2585	1393	1990	1982.25	0.14	0	2007	1998	1990	1981	1973	1994	1977	930	595	2500	1310	1	1	37200000	737	-4.56	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.19	1900	20230821	4.21	2920	-32.19	20230102	1900	4.21	20230821	2920	-32.19	20230102	1900	4.21	20230821	0.12	N	023460	2500	930 억	52210	N	N	0	N	N
16	20230926	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	212481	107	1.61	1990	1990	1980	2585	1393	1990	1985.80	0.14	0	2007	1998	1990	1981	1973	1994	1977	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	52210	N	N	0	N	N
17	20230926	090336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	11940	6	0.09	1990	1990	1990	2585	1393	1990	1990.00	0.14	0	2007	1998	1990	1981	1973	1994	1977	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	52210	N	N	0	N	N
18	20230925	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-9	5	-0.45	13221485	6641	54.52	1999	1999	1982	2595	1400	1999	1990.89	0.15	-6	2019	2008	1989	1978	1959	1999	1969	930	596	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	57337	N	N	0	N	N
19	20230925	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-9	5	-0.45	802339	404	3.32	1999	1999	1982	2595	1400	1999	1985.99	0.15	-4	2019	2008	1989	1978	1959	1999	1969	930	596	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	57337	N	N	0	N	N
20	20230925	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-17	5	-0.85	774489	390	3.20	1999	1999	1982	2595	1400	1999	1985.87	0.15	-4	2019	2008	1989	1978	1959	1999	1969	930	596	2500	1310	1	1	37200000	737	-4.57	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.12	1900	20230821	4.32	2920	-32.12	20230102	1900	4.32	20230821	2920	-32.12	20230102	1900	4.32	20230821	0.12	N	023460	2500	930 억	57337	N	N	0	N	N
21	20230925	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	677143	341	2.80	1999	1999	1982	2595	1400	1999	1985.76	0.15	-4	2019	2008	1989	1978	1959	1999	1969	930	596	2500	1310	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	57337	N	N	0	N	N
22	20230925	120337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	67923	34	0.28	1999	1999	1995	2595	1400	1999	1997.74	0.15	0	2019	2008	1989	1978	1959	1999	1969	930	596	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	57337	N	N	0	N	N
23	20230925	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	57933	29	0.24	1999	1999	1995	2595	1400	1999	1997.69	0.15	0	2019	2008	1989	1978	1959	1999	1969	930	596	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	57337	N	N	0	N	N
24	20230925	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	27978	14	0.11	1999	1999	1998	2595	1400	1999	1998.43	0.15	0	2019	2008	1989	1978	1959	1999	1969	930	596	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	57337	N	N	0	N	N
25	20230925	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	5997	3	0.02	1999	1999	1999	2595	1400	1999	1999.00	0.15	0	2019	2008	1989	1978	1959	1999	1969	930	596	2500	1310	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	57337	N	N	0	N	N
26	20230922	160345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	24312564	12179	56.57	2000	2000	1970	2600	1400	2000	1996.26	0.18	-51	2006	2002	1996	1992	1986	2005	1995	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.03	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	67425	N	N	0	N	N
27	20230922	150342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	2439589	1230	5.71	2000	2000	1970	2600	1400	2000	1983.41	0.18	23	2006	2002	1996	1992	1986	2005	1995	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	67425	N	N	0	N	N
28	20230922	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	2387849	1204	5.59	2000	2000	1970	2600	1400	2000	1983.26	0.18	23	2006	2002	1996	1992	1986	2005	1995	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	67425	N	N	0	N	N
29	20230922	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	2371929	1196	5.56	2000	2000	1970	2600	1400	2000	1983.22	0.18	23	2006	2002	1996	1992	1986	2005	1995	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	67425	N	N	0	N	N
30	20230922	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-13	5	-0.65	1712055	864	4.01	2000	2000	1970	2600	1400	2000	1981.55	0.18	23	2006	2002	1996	1992	1986	2005	1995	930	600	2500	1320	1	1	37200000	739	-4.58	0.61	12	0.00	-434.00	3231.00	2920	20230102	-31.95	1900	20230821	4.58	2920	-31.95	20230102	1900	4.58	20230821	2920	-31.95	20230102	1900	4.58	20230821	0.12	N	023460	2500	930 억	67425	N	N	0	N	N
31	20230922	110323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-13	5	-0.65	1573019	794	3.69	2000	2000	1970	2600	1400	2000	1981.13	0.18	23	2006	2002	1996	1992	1986	2005	1995	930	600	2500	1320	1	1	37200000	739	-4.58	0.61	12	0.00	-434.00	3231.00	2920	20230102	-31.95	1900	20230821	4.58	2920	-31.95	20230102	1900	4.58	20230821	2920	-31.95	20230102	1900	4.58	20230821	0.12	N	023460	2500	930 억	67425	N	N	0	N	N
32	20230922	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	512797	259	1.20	2000	2000	1970	2600	1400	2000	1979.91	0.18	29	2006	2002	1996	1992	1986	2005	1995	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	67425	N	N	0	N	N
33	20230922	090318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	12000	6	0.03	2000	2000	2000	2600	1400	2000	2000.00	0.18	0	2006	2002	1996	1992	1986	2005	1995	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	67425	N	N	0	N	N
34	20230921	160325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	42875234	21527	115.05	2000	2000	1990	2600	1400	2000	1991.67	0.23	141	2012	2005	1993	1986	1974	2009	1990	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.06	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	87284	N	N	0	N	N
35	20230921	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	711313	356	1.90	2000	2000	1990	2600	1400	2000	1998.07	0.23	23	2012	2005	1993	1986	1974	2009	1990	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	87284	N	N	0	N	N
36	20230921	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	667335	334	1.79	2000	2000	1990	2600	1400	2000	1998.01	0.23	23	2012	2005	1993	1986	1974	2009	1990	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	87284	N	N	0	N	N
37	20230921	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	655341	328	1.75	2000	2000	1990	2600	1400	2000	1997.99	0.23	23	2012	2005	1993	1986	1974	2009	1990	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	87284	N	N	0	N	N
38	20230921	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	545597	273	1.46	2000	2000	1995	2600	1400	2000	1998.52	0.23	0	2012	2005	1993	1986	1974	2009	1990	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	87284	N	N	0	N	N
39	20230921	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	177781	89	0.48	2000	2000	1995	2600	1400	2000	1997.54	0.23	0	2012	2005	1993	1986	1974	2009	1990	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	87284	N	N	0	N	N
40	20230921	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	121813	61	0.33	2000	2000	1995	2600	1400	2000	1996.93	0.23	0	2012	2005	1993	1986	1974	2009	1990	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	87284	N	N	0	N	N
41	20230921	090324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	31970	16	0.09	2000	2000	1995	2600	1400	2000	1998.12	0.23	0	2012	2005	1993	1986	1974	2009	1990	930	600	2500	1320	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	87284	N	N	0	N	N
42	20230920	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	37283847	18711	1782.00	2000	2000	1981	2600	1400	2000	1992.55	0.26	30	2008	2004	1996	1992	1984	2006	1994	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.05	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
43	20230920	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	17261220	8678	826.48	2000	2000	1981	2600	1400	2000	1989.08	0.26	31	2008	2004	1996	1992	1984	2006	1994	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
44	20230920	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-14	5	-0.70	7249684	3657	348.29	2000	2000	1981	2600	1400	2000	1982.41	0.26	36	2008	2004	1996	1992	1984	2006	1994	930	600	2500	1320	1	1	37200000	739	-4.58	0.61	12	0.01	-434.00	3231.00	2920	20230102	-31.99	1900	20230821	4.53	2920	-31.99	20230102	1900	4.53	20230821	2920	-31.99	20230102	1900	4.53	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
45	20230920	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	7190015	3627	345.43	2000	2000	1981	2600	1400	2000	1982.36	0.26	36	2008	2004	1996	1992	1984	2006	1994	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
46	20230920	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	6248695	3152	300.19	2000	2000	1981	2600	1400	2000	1982.45	0.26	36	2008	2004	1996	1992	1984	2006	1994	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
47	20230920	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	4249699	2144	204.19	2000	2000	1981	2600	1400	2000	1982.14	0.26	32	2008	2004	1996	1992	1984	2006	1994	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
48	20230920	100312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	97960	49	4.67	2000	2000	1996	2600	1400	2000	1999.18	0.26	0	2008	2004	1996	1992	1984	2006	1994	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
49	20230920	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	10000	5	0.48	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2008	2004	1996	1992	1984	2006	1994	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
50	20230919	160315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	2093949	1050	8.55	1992	2000	1988	2600	1400	2000	1994.24	0.26	1	2015	2007	1992	1984	1969	2011	1988	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97252	N	N	0	N	N
51	20230919	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	405449	203	1.65	1992	2000	1992	2600	1400	2000	1997.29	0.26	0	2015	2007	1992	1984	1969	2011	1988	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97252	N	N	0	N	N
52	20230919	140311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	387449	194	1.58	1992	2000	1992	2600	1400	2000	1997.16	0.26	0	2015	2007	1992	1984	1969	2011	1988	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97252	N	N	0	N	N
53	20230919	130311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	349456	175	1.42	1992	2000	1992	2600	1400	2000	1996.89	0.26	0	2015	2007	1992	1984	1969	2011	1988	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97252	N	N	0	N	N
54	20230919	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-4	5	-0.20	271644	136	1.11	1992	2000	1992	2600	1400	2000	1997.38	0.26	0	2015	2007	1992	1984	1969	2011	1988	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.64	1900	20230821	5.05	2920	-31.64	20230102	1900	5.05	20230821	2920	-31.64	20230102	1900	5.05	20230821	0.12	N	023460	2500	930 억	97252	N	N	0	N	N
55	20230919	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	237712	119	0.97	1992	2000	1992	2600	1400	2000	1997.58	0.26	0	2015	2007	1992	1984	1969	2011	1988	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97252	N	N	0	N	N
56	20230919	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	177712	89	0.72	1992	2000	1992	2600	1400	2000	1996.76	0.26	0	2015	2007	1992	1984	1969	2011	1988	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97252	N	N	0	N	N
57	20230919	090314	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	0.26	0	2015	2007	1992	1984	1969	2011	1988	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97252	N	N	0	N	N
58	20230918	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	24490241	12287	3094.96	2000	2000	1977	2600	1400	2000	1993.18	0.26	-1	2001	2000	1999	1998	1997	2001	1999	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.03	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
59	20230918	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	17056162	8564	2157.18	2000	2000	1977	2600	1400	2000	1991.61	0.26	-1	2001	2000	1999	1998	1997	2001	1999	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
60	20230918	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	7520840	3765	948.36	2000	2000	1981	2600	1400	2000	1997.57	0.26	2	2001	2000	1999	1998	1997	2001	1999	930	600	2500	1320	1	1	37200000	742	-4.60	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
61	20230918	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-17	5	-0.85	7417100	3713	935.26	2000	2000	1981	2600	1400	2000	1997.60	0.26	2	2001	2000	1999	1998	1997	2001	1999	930	600	2500	1320	1	1	37200000	738	-4.57	0.61	12	0.01	-434.00	3231.00	2920	20230102	-32.09	1900	20230821	4.37	2920	-32.09	20230102	1900	4.37	20230821	2920	-32.09	20230102	1900	4.37	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
62	20230918	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	6491721	3246	817.63	2000	2000	1990	2600	1400	2000	1999.91	0.26	0	2001	2000	1999	1998	1997	2001	1999	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
63	20230918	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	6343795	3172	798.99	2000	2000	1990	2600	1400	2000	1999.94	0.26	0	2001	2000	1999	1998	1997	2001	1999	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
64	20230918	100312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	6292000	3146	792.44	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2001	2000	1999	1998	1997	2001	1999	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
65	20230918	090309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	6254000	3127	787.66	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2001	2000	1999	1998	1997	2001	1999	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97253	N	N	0	N	N
66	20230915	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	791962	396	6.15	2000	2000	1998	2600	1400	2000	1999.90	0.26	2	2033	2016	1983	1966	1933	2025	1975	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97251	N	N	0	N	N
67	20230915	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	522000	261	4.06	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2033	2016	1983	1966	1933	2025	1975	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97251	N	N	0	N	N
68	20230915	140314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	458000	229	3.56	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2033	2016	1983	1966	1933	2025	1975	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97251	N	N	0	N	N
69	20230915	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	434000	217	3.37	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2033	2016	1983	1966	1933	2025	1975	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97251	N	N	0	N	N
70	20230915	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	370000	185	2.87	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2033	2016	1983	1966	1933	2025	1975	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97251	N	N	0	N	N
71	20230915	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	254000	127	1.97	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2033	2016	1983	1966	1933	2025	1975	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97251	N	N	0	N	N
72	20230915	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	146000	73	1.13	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2033	2016	1983	1966	1933	2025	1975	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97251	N	N	0	N	N
73	20230915	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	44000	22	0.34	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2033	2016	1983	1966	1933	2025	1975	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97251	N	N	0	N	N
74	20230914	160312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	12769488	6434	1340.42	2000	2000	1950	2600	1400	2000	1984.69	0.26	-15	2036	2017	2006	1987	1976	2012	1982	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97299	N	N	0	N	N
75	20230914	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	12539672	6319	1316.46	2000	2000	1950	2600	1400	2000	1984.44	0.26	12	2036	2017	2006	1987	1976	2012	1982	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97299	N	N	0	N	N
76	20230914	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-6	5	-0.30	9826525	4960	1033.33	2000	2000	1950	2600	1400	2000	1981.15	0.26	683	2036	2017	2006	1987	1976	2012	1982	930	600	2500	1320	1	1	37200000	742	-4.59	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	97299	N	N	0	N	N
77	20230914	130307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	3196383	1628	339.17	2000	2000	1950	2600	1400	2000	1963.38	0.26	480	2036	2017	2006	1987	1976	2012	1982	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	97299	N	N	0	N	N
78	20230914	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	3138583	1599	333.12	2000	2000	1950	2600	1400	2000	1962.84	0.26	480	2036	2017	2006	1987	1976	2012	1982	930	600	2500	1320	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	97299	N	N	0	N	N
79	20230914	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	3030853	1545	321.88	2000	2000	1950	2600	1400	2000	1961.72	0.26	480	2036	2017	2006	1987	1976	2012	1982	930	600	2500	1320	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	97299	N	N	0	N	N
80	20230914	100306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	207998	104	21.67	2000	2000	1999	2600	1400	2000	1999.98	0.26	-2	2036	2017	2006	1987	1976	2012	1982	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97299	N	N	0	N	N
81	20230914	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	72000	36	7.50	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2036	2017	2006	1987	1976	2012	1982	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97299	N	N	0	N	N
82	20230913	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	902405	450	20.53	2005	2025	1995	2610	1410	2010	2005.47	0.26	9	2042	2026	2004	1988	1966	2034	1996	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97290	N	N	0	N	N
83	20230913	150308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	846405	422	19.25	2005	2025	1995	2610	1410	2010	2005.70	0.26	9	2042	2026	2004	1988	1966	2034	1996	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97290	N	N	0	N	N
84	20230913	140312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	650600	324	14.78	2005	2025	2000	2610	1410	2010	2008.02	0.26	5	2042	2026	2004	1988	1966	2034	1996	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97290	N	N	0	N	N
85	20230913	130305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	634600	316	14.42	2005	2025	2000	2610	1410	2010	2008.23	0.26	5	2042	2026	2004	1988	1966	2034	1996	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97290	N	N	0	N	N
86	20230913	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	424195	211	9.63	2005	2025	2000	2610	1410	2010	2010.40	0.26	1	2042	2026	2004	1988	1966	2034	1996	930	600	2500	1320	5	1	37200000	750	-4.64	0.62	12	0.00	-434.00	3231.00	2920	20230102	-30.99	1900	20230821	6.05	2920	-30.99	20230102	1900	6.05	20230821	2920	-30.99	20230102	1900	6.05	20230821	0.12	N	023460	2500	930 억	97290	N	N	0	N	N
87	20230913	110310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	357825	178	8.12	2005	2025	2000	2610	1410	2010	2010.25	0.26	1	2042	2026	2004	1988	1966	2034	1996	930	600	2500	1320	5	1	37200000	750	-4.64	0.62	12	0.00	-434.00	3231.00	2920	20230102	-30.99	1900	20230821	6.05	2920	-30.99	20230102	1900	6.05	20230821	2920	-30.99	20230102	1900	6.05	20230821	0.12	N	023460	2500	930 억	97290	N	N	0	N	N
88	20230913	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	321570	160	7.30	2005	2025	2000	2610	1410	2010	2009.81	0.26	1	2042	2026	2004	1988	1966	2034	1996	930	600	2500	1320	5	1	37200000	750	-4.64	0.62	12	0.00	-434.00	3231.00	2920	20230102	-30.99	1900	20230821	6.05	2920	-30.99	20230102	1900	6.05	20230821	2920	-30.99	20230102	1900	6.05	20230821	0.12	N	023460	2500	930 억	97290	N	N	0	N	N
89	20230913	090306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	82210	41	1.87	2005	2010	2005	2610	1410	2010	2005.12	0.26	0	2042	2026	2004	1988	1966	2034	1996	930	600	2500	1320	5	1	37200000	748	-4.63	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.16	1900	20230821	5.79	2920	-31.16	20230102	1900	5.79	20230821	2920	-31.16	20230102	1900	5.79	20230821	0.12	N	023460	2500	930 억	97290	N	N	0	N	N
90	20230912	160304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	4371700	2192	21.42	1994	2020	1982	2600	1400	2000	1994.14	0.26	4	2011	2005	1994	1988	1977	2008	1991	930	600	2500	1320	5	1	37200000	748	-4.63	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.16	1900	20230821	5.79	2920	-31.16	20230102	1900	5.79	20230821	2920	-31.16	20230102	1900	5.79	20230821	0.12	N	023460	2500	930 억	97286	N	N	0	N	N
91	20230912	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	2865975	1437	14.04	1994	2020	1982	2600	1400	2000	1994.42	0.26	1	2011	2005	1994	1988	1977	2008	1991	930	600	2500	1320	5	1	37200000	748	-4.63	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.16	1900	20230821	5.79	2920	-31.16	20230102	1900	5.79	20230821	2920	-31.16	20230102	1900	5.79	20230821	0.12	N	023460	2500	930 억	97286	N	N	0	N	N
92	20230912	140306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-7	5	-0.35	428576	215	2.10	1994	1994	1990	2600	1400	2000	1993.38	0.26	0	2011	2005	1994	1988	1977	2008	1991	930	600	2500	1320	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.75	1900	20230821	4.89	2920	-31.75	20230102	1900	4.89	20230821	2920	-31.75	20230102	1900	4.89	20230821	0.12	N	023460	2500	930 억	97286	N	N	0	N	N
93	20230912	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	362779	182	1.78	1994	1994	1990	2600	1400	2000	1993.29	0.26	0	2011	2005	1994	1988	1977	2008	1991	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	97286	N	N	0	N	N
94	20230912	120300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-6	5	-0.30	332877	167	1.63	1994	1994	1993	2600	1400	2000	1993.28	0.26	0	2011	2005	1994	1988	1977	2008	1991	930	600	2500	1320	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	97286	N	N	0	N	N
95	20230912	110303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-6	5	-0.30	300973	151	1.48	1994	1994	1993	2600	1400	2000	1993.20	0.26	0	2011	2005	1994	1988	1977	2008	1991	930	600	2500	1320	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	97286	N	N	0	N	N
96	20230912	100304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-7	5	-0.35	241176	121	1.18	1994	1994	1993	2600	1400	2000	1993.19	0.26	0	2011	2005	1994	1988	1977	2008	1991	930	600	2500	1320	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.75	1900	20230821	4.89	2920	-31.75	20230102	1900	4.89	20230821	2920	-31.75	20230102	1900	4.89	20230821	0.12	N	023460	2500	930 억	97286	N	N	0	N	N
97	20230912	090308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-6	5	-0.30	43868	22	0.21	1994	1994	1994	2600	1400	2000	1994.00	0.26	0	2011	2005	1994	1988	1977	2008	1991	930	600	2500	1320	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	97286	N	N	0	N	N
98	20230911	160300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	20453196	10233	709.64	1989	2000	1983	2600	1400	2000	1998.75	0.26	-57	2041	2020	1984	1963	1927	2002	1945	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.03	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97343	N	N	1	N	N
99	20230911	150307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-7	5	-0.35	16977516	8490	588.77	1989	2000	1983	2600	1400	2000	1999.71	0.26	-39	2041	2020	1984	1963	1927	2002	1945	930	600	2500	1320	1	1	37200000	741	-4.59	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.75	1900	20230821	4.89	2920	-31.75	20230102	1900	4.89	20230821	2920	-31.75	20230102	1900	4.89	20230821	0.12	N	023460	2500	930 억	97343	N	N	1	N	N
100	20230911	140308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-8	5	-0.40	16666778	8334	577.95	1989	2000	1983	2600	1400	2000	1999.85	0.26	-22	2041	2020	1984	1963	1927	2002	1945	930	600	2500	1320	1	1	37200000	741	-4.59	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.78	1900	20230821	4.84	2920	-31.78	20230102	1900	4.84	20230821	2920	-31.78	20230102	1900	4.84	20230821	0.12	N	023460	2500	930 억	97343	N	N	1	N	N
101	20230911	130305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-7	5	-0.35	16469494	8235	571.08	1989	2000	1983	2600	1400	2000	1999.94	0.26	-21	2041	2020	1984	1963	1927	2002	1945	930	600	2500	1320	1	1	37200000	741	-4.59	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.75	1900	20230821	4.89	2920	-31.75	20230102	1900	4.89	20230821	2920	-31.75	20230102	1900	4.89	20230821	0.12	N	023460	2500	930 억	97343	N	N	1	N	N
102	20230911	120305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	16405711	8203	568.86	1989	2000	1983	2600	1400	2000	1999.96	0.26	-21	2041	2020	1984	1963	1927	2002	1945	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97343	N	N	1	N	N
103	20230911	110300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	16193711	8097	561.51	1989	2000	1983	2600	1400	2000	1999.96	0.26	-21	2041	2020	1984	1963	1927	2002	1945	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97343	N	N	1	N	N
104	20230911	100301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	16055752	8028	556.73	1989	2000	1983	2600	1400	2000	1999.97	0.26	-21	2041	2020	1984	1963	1927	2002	1945	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97343	N	N	1	N	N
105	20230911	090300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-11	5	-0.55	1989	1	0.07	1989	1989	1989	2600	1400	2000	1989.00	0.26	0	2041	2020	1984	1963	1927	2002	1945	930	600	2500	1320	1	1	37200000	740	-4.58	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.88	1900	20230821	4.68	2920	-31.88	20230102	1900	4.68	20230821	2920	-31.88	20230102	1900	4.68	20230821	0.12	N	023460	2500	930 억	97343	N	N	1	N	N
106	20230908	160304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	2872599	1442	37.96	2005	2005	1948	2610	1410	2010	1991.83	0.26	34	2025	2017	2002	1994	1979	2021	1998	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97344	N	N	1	N	N
107	20230908	150305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-13	5	-0.65	1883021	947	24.93	2005	2005	1948	2610	1410	2010	1988.41	0.26	35	2025	2017	2002	1994	1979	2021	1998	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.61	1900	20230821	5.11	2920	-31.61	20230102	1900	5.11	20230821	2920	-31.61	20230102	1900	5.11	20230821	0.12	N	023460	2500	930 억	97344	N	N	0	N	N
108	20230908	140303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-15	5	-0.75	1865048	938	24.69	2005	2005	1948	2610	1410	2010	1988.32	0.26	35	2025	2017	2002	1994	1979	2021	1998	930	600	2500	1320	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	97344	N	N	0	N	N
109	20230908	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-15	5	-0.75	1651588	830	21.85	2005	2005	1948	2610	1410	2010	1989.87	0.26	34	2025	2017	2002	1994	1979	2021	1998	930	600	2500	1320	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	97344	N	N	0	N	N
110	20230908	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-21	5	-1.04	1500169	754	19.85	2005	2005	1948	2610	1410	2010	1989.61	0.26	35	2025	2017	2002	1994	1979	2021	1998	930	600	2500	1320	1	1	37200000	740	-4.58	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.88	1900	20230821	4.68	2920	-31.88	20230102	1900	4.68	20230821	2920	-31.88	20230102	1900	4.68	20230821	0.12	N	023460	2500	930 억	97344	N	N	0	N	N
111	20230908	110306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-49	5	-2.44	1375617	691	18.19	2005	2005	1960	2610	1410	2010	1990.76	0.26	35	2025	2017	2002	1994	1979	2021	1998	930	600	2500	1320	1	1	37200000	729	-4.52	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.84	1900	20230821	3.21	2920	-32.84	20230102	1900	3.21	20230821	2920	-32.84	20230102	1900	3.21	20230821	0.12	N	023460	2500	930 억	97344	N	N	0	N	N
112	20230908	100303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	171963	86	2.26	2005	2005	1992	2610	1410	2010	1999.57	0.26	0	2025	2017	2002	1994	1979	2021	1998	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97344	N	N	0	N	N
113	20230908	090309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	75963	38	1.00	2005	2005	1992	2610	1410	2010	1999.03	0.26	0	2025	2017	2002	1994	1979	2021	1998	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97344	N	N	0	N	N
114	20230907	160304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	7556450	3779	105.68	2005	2010	1987	2605	1405	2005	1999.48	0.26	-48	2021	2013	1997	1989	1973	2017	1993	930	600	2500	1320	5	1	37200000	748	-4.63	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.16	1900	20230821	5.79	2920	-31.16	20230102	1900	5.79	20230821	2920	-31.16	20230102	1900	5.79	20230821	0.12	N	023460	2500	930 억	97392	N	N	0	N	N
115	20230907	150303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	2632405	1319	36.88	2005	2005	1987	2605	1405	2005	1995.76	0.26	-37	2021	2013	1997	1989	1973	2017	1993	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	97392	N	N	0	N	N
116	20230907	140304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-8	5	-0.40	1445312	723	20.22	2005	2005	1997	2605	1405	2005	1999.05	0.26	-27	2021	2013	1997	1989	1973	2017	1993	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.61	1900	20230821	5.11	2920	-31.61	20230102	1900	5.11	20230821	2920	-31.61	20230102	1900	5.11	20230821	0.12	N	023460	2500	930 억	97392	N	N	0	N	N
117	20230907	130304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	1395354	698	19.52	2005	2005	1997	2605	1405	2005	1999.07	0.26	-27	2021	2013	1997	1989	1973	2017	1993	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97392	N	N	0	N	N
118	20230907	120306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	310432	155	4.33	2005	2005	1998	2605	1405	2005	2002.79	0.26	3	2021	2013	1997	1989	1973	2017	1993	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97392	N	N	0	N	N
119	20230907	110304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	306432	153	4.28	2005	2005	1998	2605	1405	2005	2002.82	0.26	3	2021	2013	1997	1989	1973	2017	1993	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97392	N	N	0	N	N
120	20230907	100304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	252434	126	3.52	2005	2005	1999	2605	1405	2005	2003.44	0.26	2	2021	2013	1997	1989	1973	2017	1993	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97392	N	N	0	N	N
121	20230907	090306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	60150	30	0.84	2005	2005	2005	2605	1405	2005	2005.00	0.26	0	2021	2013	1997	1989	1973	2017	1993	930	600	2500	1320	5	1	37200000	746	-4.62	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.34	1900	20230821	5.53	2920	-31.34	20230102	1900	5.53	20230821	2920	-31.34	20230102	1900	5.53	20230821	0.12	N	023460	2500	930 억	97392	N	N	0	N	N
122	20230906	160302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	7079704	3551	297.15	2000	2005	1981	2600	1400	2000	1993.72	0.26	-158	2010	2005	1995	1990	1980	2007	1992	930	600	2500	1320	5	1	37200000	746	-4.62	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.34	1900	20230821	5.53	2920	-31.34	20230102	1900	5.53	20230821	2920	-31.34	20230102	1900	5.53	20230821	0.12	N	023460	2500	930 억	97550	N	N	0	N	N
123	20230906	150302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	6365924	3195	267.36	2000	2005	1981	2600	1400	2000	1992.46	0.26	-154	2010	2005	1995	1990	1980	2007	1992	930	600	2500	1320	5	1	37200000	746	-4.62	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.34	1900	20230821	5.53	2920	-31.34	20230102	1900	5.53	20230821	2920	-31.34	20230102	1900	5.53	20230821	0.12	N	023460	2500	930 억	97550	N	N	0	N	N
124	20230906	140304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	2898783	1459	122.09	2000	2000	1981	2600	1400	2000	1986.83	0.26	-47	2010	2005	1995	1990	1980	2007	1992	930	600	2500	1320	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	97550	N	N	0	N	N
125	20230906	130304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	2894793	1457	121.92	2000	2000	1981	2600	1400	2000	1986.82	0.26	-45	2010	2005	1995	1990	1980	2007	1992	930	600	2500	1320	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	97550	N	N	0	N	N
126	20230906	120306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	1996943	1004	84.02	2000	2000	1982	2600	1400	2000	1988.99	0.26	-29	2010	2005	1995	1990	1980	2007	1992	930	600	2500	1320	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	97550	N	N	0	N	N
127	20230906	110305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-4	5	-0.20	1296498	651	54.48	2000	2000	1982	2600	1400	2000	1991.55	0.26	-64	2010	2005	1995	1990	1980	2007	1992	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.64	1900	20230821	5.05	2920	-31.64	20230102	1900	5.05	20230821	2920	-31.64	20230102	1900	5.05	20230821	0.12	N	023460	2500	930 억	97550	N	N	0	N	N
128	20230906	100259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-4	5	-0.20	1242656	624	52.22	2000	2000	1982	2600	1400	2000	1991.44	0.26	-64	2010	2005	1995	1990	1980	2007	1992	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.64	1900	20230821	5.05	2920	-31.64	20230102	1900	5.05	20230821	2920	-31.64	20230102	1900	5.05	20230821	0.12	N	023460	2500	930 억	97550	N	N	0	N	N
129	20230906	090300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	36000	18	1.51	2000	2000	2000	2600	1400	2000	2000.00	0.26	0	2010	2005	1995	1990	1980	2007	1992	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97550	N	N	0	N	N
130	20230905	160300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	2386003	1195	5.94	1990	2000	1985	2600	1400	2000	1996.55	0.26	143	2092	2046	2004	1958	1916	2025	1937	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97492	N	N	0	N	N
131	20230905	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1688020	846	4.21	1990	2000	1985	2600	1400	2000	1995.30	0.26	143	2092	2046	2004	1958	1916	2025	1937	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97492	N	N	0	N	N
132	20230905	140303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	1040485	522	2.60	1990	2000	1985	2600	1400	2000	1993.27	0.26	138	2092	2046	2004	1958	1916	2025	1937	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	97492	N	N	0	N	N
133	20230905	130253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	1038495	521	2.59	1990	2000	1985	2600	1400	2000	1993.27	0.26	138	2092	2046	2004	1958	1916	2025	1937	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	97492	N	N	0	N	N
134	20230905	120301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	972561	488	2.43	1990	2000	1985	2600	1400	2000	1992.95	0.26	138	2092	2046	2004	1958	1916	2025	1937	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	97492	N	N	0	N	N
135	20230905	110301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	932681	468	2.33	1990	2000	1985	2600	1400	2000	1992.91	0.26	138	2092	2046	2004	1958	1916	2025	1937	930	600	2500	1320	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	97492	N	N	0	N	N
136	20230905	100258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	892806	448	2.23	1990	2000	1985	2600	1400	2000	1992.87	0.26	138	2092	2046	2004	1958	1916	2025	1937	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	97492	N	N	0	N	N
137	20230905	090255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	479650	241	1.20	1990	2000	1990	2600	1400	2000	1990.25	0.26	85	2092	2046	2004	1958	1916	2025	1937	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97492	N	N	0	N	N
138	20230904	160258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-50	5	-2.44	39963514	20073	338.90	2030	2050	1962	2665	1435	2050	1990.89	0.26	184	2096	2072	2026	2002	1956	2085	2015	930	615	2500	1350	5	1	37200000	744	-4.61	0.62	12	0.05	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97308	N	N	0	N	N
139	20230904	150254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-52	5	-2.54	36572217	18383	310.37	2030	2050	1962	2665	1435	2050	1989.46	0.26	192	2096	2072	2026	2002	1956	2085	2015	930	615	2500	1350	1	1	37200000	743	-4.60	0.62	12	0.05	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	97308	N	N	0	N	N
140	20230904	140254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-54	5	-2.63	29705678	14943	252.29	2030	2050	1962	2665	1435	2050	1987.93	0.26	3383	2096	2072	2026	2002	1956	2085	2015	930	615	2500	1350	1	1	37200000	743	-4.60	0.62	12	0.04	-434.00	3231.00	2920	20230102	-31.64	1900	20230821	5.05	2920	-31.64	20230102	1900	5.05	20230821	2920	-31.64	20230102	1900	5.05	20230821	0.12	N	023460	2500	930 억	97308	N	N	0	N	N
141	20230904	130257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-65	5	-3.17	15658662	7881	133.06	2030	2050	1978	2665	1435	2050	1986.89	0.26	3703	2096	2072	2026	2002	1956	2085	2015	930	615	2500	1350	1	1	37200000	738	-4.57	0.61	12	0.02	-434.00	3231.00	2920	20230102	-32.02	1900	20230821	4.47	2920	-32.02	20230102	1900	4.47	20230821	2920	-32.02	20230102	1900	4.47	20230821	0.12	N	023460	2500	930 억	97308	N	N	0	N	N
142	20230904	120254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	1421355	699	11.80	2030	2050	2030	2665	1435	2050	2033.41	0.26	-1	2096	2072	2026	2002	1956	2085	2015	930	615	2500	1350	5	1	37200000	761	-4.71	0.63	12	0.00	-434.00	3231.00	2920	20230102	-29.97	1900	20230821	7.63	2920	-29.97	20230102	1900	7.63	20230821	2920	-29.97	20230102	1900	7.63	20230821	0.12	N	023460	2500	930 억	97308	N	N	0	N	N
143	20230904	110248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	1421355	699	11.80	2030	2050	2030	2665	1435	2050	2033.41	0.26	-1	2096	2072	2026	2002	1956	2085	2015	930	615	2500	1350	5	1	37200000	761	-4.71	0.63	12	0.00	-434.00	3231.00	2920	20230102	-29.97	1900	20230821	7.63	2920	-29.97	20230102	1900	7.63	20230821	2920	-29.97	20230102	1900	7.63	20230821	0.12	N	023460	2500	930 억	97308	N	N	0	N	N
144	20230904	100248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	1291250	635	10.72	2030	2050	2030	2665	1435	2050	2033.46	0.26	0	2096	2072	2026	2002	1956	2085	2015	930	615	2500	1350	5	1	37200000	761	-4.71	0.63	12	0.00	-434.00	3231.00	2920	20230102	-29.97	1900	20230821	7.63	2920	-29.97	20230102	1900	7.63	20230821	2920	-29.97	20230102	1900	7.63	20230821	0.12	N	023460	2500	930 억	97308	N	N	0	N	N
145	20230904	090253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	378170	186	3.14	2030	2050	2030	2665	1435	2050	2033.17	0.26	0	2096	2072	2026	2002	1956	2085	2015	930	615	2500	1350	5	1	37200000	763	-4.72	0.63	12	0.00	-434.00	3231.00	2920	20230102	-29.79	1900	20230821	7.89	2920	-29.79	20230102	1900	7.89	20230821	2920	-29.79	20230102	1900	7.89	20230821	0.12	N	023460	2500	930 억	97308	N	N	0	N	N
146	20230901	160250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	50	2	2.50	11830268	5923	326.52	2000	2050	1980	2600	1400	2000	1996.84	0.26	-77	2030	2015	1995	1980	1960	2017	1982	930	600	2500	1320	5	1	37200000	763	-4.72	0.63	12	0.02	-434.00	3231.00	2920	20230102	-29.79	1900	20230821	7.89	2920	-29.79	20230102	1900	7.89	20230821	2920	-29.79	20230102	1900	7.89	20230821	0.12	N	023460	2500	930 억	97385	N	N	0	N	N
147	20230901	150254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	4996766	2510	138.37	2000	2000	1980	2600	1400	2000	1990.74	0.26	-45	2030	2015	1995	1980	1960	2017	1982	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	97385	N	N	0	N	N
148	20230901	140252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-3	5	-0.15	1760722	881	48.57	2000	2000	1983	2600	1400	2000	1998.55	0.26	-10	2030	2015	1995	1980	1960	2017	1982	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.61	1900	20230821	5.11	2920	-31.61	20230102	1900	5.11	20230821	2920	-31.61	20230102	1900	5.11	20230821	0.12	N	023460	2500	930 억	97385	N	N	0	N	N
149	20230901	130250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	1465782	733	40.41	2000	2000	1983	2600	1400	2000	1999.70	0.26	-6	2030	2015	1995	1980	1960	2017	1982	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	97385	N	N	0	N	N
150	20230901	120252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-3	5	-0.15	1409810	705	38.86	2000	2000	1983	2600	1400	2000	1999.73	0.26	-6	2030	2015	1995	1980	1960	2017	1982	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.61	1900	20230821	5.11	2920	-31.61	20230102	1900	5.11	20230821	2920	-31.61	20230102	1900	5.11	20230821	0.12	N	023460	2500	930 억	97385	N	N	0	N	N
151	20230901	110250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	1341888	671	36.99	2000	2000	1983	2600	1400	2000	1999.83	0.26	-4	2030	2015	1995	1980	1960	2017	1982	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	97385	N	N	0	N	N
152	20230901	100250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1159979	580	31.97	2000	2000	1983	2600	1400	2000	1999.96	0.26	-4	2030	2015	1995	1980	1960	2017	1982	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97385	N	N	0	N	N
153	20230901	090247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1025979	513	28.28	2000	2000	1983	2600	1400	2000	1999.96	0.26	-4	2030	2015	1995	1980	1960	2017	1982	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	97385	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History