KissMeData/478390/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	3331098	1675	276.86	1981	2005	1981	2570	1386	1980	1988.72	0.32	-40	-13	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.03	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	19967	N	N	N	N
3	20241231	151422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	3331098	1675	276.86	1981	2005	1981	2570	1386	1980	1988.72	0.32	-40	-13	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.03	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	19967	N	N	N	N
4	20241231	141430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	3331098	1675	276.86	1981	2005	1981	2570	1386	1980	1988.72	0.32	-40	-13	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.03	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	19967	N	N	N	N
5	20241231	131439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	3331098	1675	276.86	1981	2005	1981	2570	1386	1980	1988.72	0.32	-40	-13	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.03	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	19967	N	N	N	N
6	20241231	121437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	3331098	1675	276.86	1981	2005	1981	2570	1386	1980	1988.72	0.32	-40	-13	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.03	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	19967	N	N	N	N
7	20241231	111437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	3331098	1675	276.86	1981	2005	1981	2570	1386	1980	1988.72	0.32	-40	-13	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.03	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	19967	N	N	N	N
8	20241231	101431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	3331098	1675	276.86	1981	2005	1981	2570	1386	1980	1988.72	0.32	-40	-13	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.03	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	19967	N	N	N	N
9	20241231	091434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	3331098	1675	276.86	1981	2005	1981	2570	1386	1980	1988.72	0.32	-40	-13	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.03	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	19967	N	N	N	N
10	20241230	161421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	3331098	1675	276.86	1981	2005	1981	2570	1386	1980	1988.72	0.32	0	-13	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.03	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	20007	N	N	N	N
11	20241230	151434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	2654158	1335	220.66	1981	2005	1981	2570	1386	1980	1988.13	0.32	0	49	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.02	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	20007	N	N	N	N
12	20241230	141433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	11	2	0.56	1493403	752	124.30	1981	2005	1981	2570	1386	1980	1985.91	0.32	0	50	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	124	12	0.01	4320	20240621	-53.91	1970	20241226	1.07	4320	-53.91	20240621	1970	1.07	20241226	4320	-53.91	20240621	1970	1.07	20241226	N	478390	100	6 억	20007	N	N	N	N
13	20241230	131436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	4	2	0.20	1079452	544	89.92	1981	2005	1981	2570	1386	1980	1984.29	0.32	0	-37	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	123	12	0.01	4320	20240621	-54.07	1970	20241226	0.71	4320	-54.07	20240621	1970	0.71	20241226	4320	-54.07	20240621	1970	0.71	20241226	N	478390	100	6 억	20007	N	N	N	N
14	20241230	121429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	4	2	0.20	200540	101	16.69	1981	2005	1981	2570	1386	1980	1985.54	0.32	0	-3	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	123	12	0.00	4320	20240621	-54.07	1970	20241226	0.71	4320	-54.07	20240621	1970	0.71	20241226	4320	-54.07	20240621	1970	0.71	20241226	N	478390	100	6 억	20007	N	N	N	N
15	20241230	111424	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	25	2	1.26	39836	20	3.31	1981	2005	1981	2570	1386	1980	1991.80	0.32	0	0	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	5	1	6220000	125	12	0.00	4320	20240621	-53.59	1970	20241226	1.78	4320	-53.59	20240621	1970	1.78	20241226	4320	-53.59	20240621	1970	1.78	20241226	N	478390	100	6 억	20007	N	N	N	N
16	20241230	101429	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	25	2	1.26	39836	20	3.31	1981	2005	1981	2570	1386	1980	1991.80	0.32	0	0	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	5	1	6220000	125	12	0.00	4320	20240621	-53.59	1970	20241226	1.78	4320	-53.59	20240621	1970	1.78	20241226	4320	-53.59	20240621	1970	1.78	20241226	N	478390	100	6 억	20007	N	N	N	N
17	20241230	091433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	1	2	0.05	9905	5	0.83	1981	1981	1981	2570	1386	1980	1981.00	0.32	0	0	2006	1992	1986	1972	1966	1990	1970	6	590	100	1420	1	1	6220000	123	12	0.00	4320	20240621	-54.14	1970	20241226	0.56	4320	-54.14	20240621	1970	0.56	20241226	4320	-54.14	20240621	1970	0.56	20241226	N	478390	100	6 억	20007	N	N	N	N
18	20241227	161424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	2	2	0.10	1201198	605	1.03	2000	2000	1980	2570	1385	1978	1985.45	0.32	0	7	2019	1998	1984	1963	1949	1991	1956	6	592	100	1420	1	1	6220000	123	12	0.01	4320	20240621	-54.17	1970	20241226	0.51	4320	-54.17	20240621	1970	0.51	20241226	4320	-54.17	20240621	1970	0.51	20241226	N	478390	100	6 억	20000	N	N	N	N
19	20241227	151424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	7	2	0.35	1003198	505	0.86	2000	2000	1980	2570	1385	1978	1986.53	0.32	0	7	2019	1998	1984	1963	1949	1991	1956	6	592	100	1420	1	1	6220000	123	12	0.01	4320	20240621	-54.05	1970	20241226	0.76	4320	-54.05	20240621	1970	0.76	20241226	4320	-54.05	20240621	1970	0.76	20241226	N	478390	100	6 억	20000	N	N	N	N
20	20241227	141426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	8	2	0.40	449248	226	0.38	2000	2000	1980	2570	1385	1978	1987.82	0.32	0	-10	2019	1998	1984	1963	1949	1991	1956	6	592	100	1420	1	1	6220000	124	12	0.00	4320	20240621	-54.03	1970	20241226	0.81	4320	-54.03	20240621	1970	0.81	20241226	4320	-54.03	20240621	1970	0.81	20241226	N	478390	100	6 억	20000	N	N	N	N
21	20241227	131424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	10	2	0.51	419495	211	0.36	2000	2000	1980	2570	1385	1978	1988.13	0.32	0	-10	2019	1998	1984	1963	1949	1991	1956	6	592	100	1420	1	1	6220000	124	12	0.00	4320	20240621	-53.98	1970	20241226	0.91	4320	-53.98	20240621	1970	0.91	20241226	4320	-53.98	20240621	1970	0.91	20241226	N	478390	100	6 억	20000	N	N	N	N
22	20241227	121425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	11	2	0.56	399617	201	0.34	2000	2000	1980	2570	1385	1978	1988.14	0.32	0	-10	2019	1998	1984	1963	1949	1991	1956	6	592	100	1420	1	1	6220000	124	12	0.00	4320	20240621	-53.96	1970	20241226	0.96	4320	-53.96	20240621	1970	0.96	20241226	4320	-53.96	20240621	1970	0.96	20241226	N	478390	100	6 억	20000	N	N	N	N
23	20241227	111423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	4	2	0.20	397628	200	0.34	2000	2000	1980	2570	1385	1978	1988.14	0.32	0	-10	2019	1998	1984	1963	1949	1991	1956	6	592	100	1420	1	1	6220000	123	12	0.00	4320	20240621	-54.12	1970	20241226	0.61	4320	-54.12	20240621	1970	0.61	20241226	4320	-54.12	20240621	1970	0.61	20241226	N	478390	100	6 억	20000	N	N	N	N
24	20241227	101423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	11	2	0.56	246828	124	0.21	2000	2000	1986	2570	1385	1978	1990.55	0.32	0	-13	2019	1998	1984	1963	1949	1991	1956	6	592	100	1420	1	1	6220000	124	12	0.00	4320	20240621	-53.96	1970	20241226	0.96	4320	-53.96	20240621	1970	0.96	20241226	4320	-53.96	20240621	1970	0.96	20241226	N	478390	100	6 억	20000	N	N	N	N
25	20241227	091428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	16	2	0.81	3994	2	0.00	2000	2000	1994	2570	1385	1978	1997.00	0.32	0	-2	2019	1998	1984	1963	1949	1991	1956	6	592	100	1420	1	1	6220000	124	12	0.00	4320	20240621	-53.84	1970	20241226	1.22	4320	-53.84	20240621	1970	1.22	20241226	4320	-53.84	20240621	1970	1.22	20241226	N	478390	100	6 억	20000	N	N	N	N
26	20241226	161417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-20	5	-1.00	116224908	58849	1116.04	1998	2005	1970	2595	1399	1998	1974.97	0.31	0	-261	2027	2012	2005	1990	1983	2009	1987	6	597	100	1430	1	1	6220000	123	12	0.95	4320	20240621	-54.21	1970	20241226	0.41	4320	-54.21	20240621	1970	0.41	20241226	4320	-54.21	20240621	1970	0.41	20241226	N	478390	100	6 억	19186	N	N	N	N
27	20241226	151415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1975	-23	5	-1.15	115776265	58622	1111.74	1998	2005	1970	2595	1399	1998	1974.96	0.31	0	-232	2027	2012	2005	1990	1983	2009	1987	6	597	100	1430	1	1	6220000	123	12	0.94	4320	20240621	-54.28	1970	20241226	0.25	4320	-54.28	20240621	1970	0.25	20241226	4320	-54.28	20240621	1970	0.25	20241226	N	478390	100	6 억	19186	N	N	N	N
28	20241226	141413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1971	-27	5	-1.35	61929455	31298	593.55	1998	2005	1971	2595	1399	1998	1978.70	0.31	0	-172	2027	2012	2005	1990	1983	2009	1987	6	597	100	1430	1	1	6220000	123	12	0.50	4320	20240621	-54.38	1971	20241226	0.00	4320	-54.38	20240621	1971	0.00	20241226	4320	-54.38	20240621	1971	0.00	20241226	N	478390	100	6 억	19186	N	N	N	N
29	20241226	131414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-3	5	-0.15	11899050	5957	112.97	1998	2005	1995	2595	1399	1998	1997.49	0.31	0	-1082	2027	2012	2005	1990	1983	2009	1987	6	597	100	1430	1	1	6220000	124	12	0.10	4320	20240621	-53.82	1991	20241119	0.20	4320	-53.82	20240621	1991	0.20	20241119	4320	-53.82	20240621	1991	0.20	20241119	N	478390	100	6 억	19186	N	N	N	N
30	20241226	121411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-2	5	-0.10	8842728	4426	83.94	1998	2005	1995	2595	1399	1998	1997.91	0.31	0	-1082	2027	2012	2005	1990	1983	2009	1987	6	597	100	1430	1	1	6220000	124	12	0.07	4320	20240621	-53.80	1991	20241119	0.25	4320	-53.80	20240621	1991	0.25	20241119	4320	-53.80	20240621	1991	0.25	20241119	N	478390	100	6 억	19186	N	N	N	N
31	20241226	111411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-2	5	-0.10	7972448	3990	75.67	1998	2005	1996	2595	1399	1998	1998.11	0.31	0	-1082	2027	2012	2005	1990	1983	2009	1987	6	597	100	1430	1	1	6220000	124	12	0.06	4320	20240621	-53.80	1991	20241119	0.25	4320	-53.80	20240621	1991	0.25	20241119	4320	-53.80	20240621	1991	0.25	20241119	N	478390	100	6 억	19186	N	N	N	N
32	20241226	101414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	2262553	1132	21.47	1998	2005	1998	2595	1399	1998	1998.72	0.31	0	-999	2027	2012	2005	1990	1983	2009	1987	6	597	100	1430	1	1	6220000	124	12	0.02	4320	20240621	-53.75	1991	20241119	0.35	4320	-53.75	20240621	1991	0.35	20241119	4320	-53.75	20240621	1991	0.35	20241119	N	478390	100	6 억	19186	N	N	N	N
33	20241226	091409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.31	0	0	2027	2012	2005	1990	1983	2009	1987	6	597	100	1430	1	1	6220000	124	12	0.00	4320	20240621	-53.75	1991	20241119	0.35	4320	-53.75	20240621	1991	0.35	20241119	4320	-53.75	20240621	1991	0.35	20241119	N	478390	100	6 억	19186	N	N	N	N
34	20241224	161411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	10559092	5273	89.75	1999	2020	1998	2600	1400	2000	2002.48	0.31	0	2870	2026	2012	2006	1992	1986	2010	1990	6	600	100	1440	1	1	6220000	124	12	0.08	4320	20240621	-53.75	1991	20241119	0.35	4320	-53.75	20240621	1991	0.35	20241119	4320	-53.75	20240621	1991	0.35	20241119	N	478390	100	6 억	19316	N	N	N	N
35	20241224	151412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	10393151	5190	88.34	1999	2020	1999	2600	1400	2000	2002.53	0.31	0	2840	2026	2012	2006	1992	1986	2010	1990	6	600	100	1440	5	1	6220000	124	12	0.08	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19316	N	N	N	N
36	20241224	141408	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	5008330	2498	42.52	1999	2020	1999	2600	1400	2000	2004.94	0.31	0	2271	2026	2012	2006	1992	1986	2010	1990	6	600	100	1440	5	1	6220000	125	12	0.04	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19316	N	N	N	N
37	20241224	131410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	352760	176	3.00	1999	2020	1999	2600	1400	2000	2004.32	0.31	0	-4	2026	2012	2006	1992	1986	2010	1990	6	600	100	1440	5	1	6220000	125	12	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19316	N	N	N	N
38	20241224	121412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	242060	121	2.06	1999	2015	1999	2600	1400	2000	2000.50	0.31	0	-17	2026	2012	2006	1992	1986	2010	1990	6	600	100	1440	5	1	6220000	125	12	0.00	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19316	N	N	N	N
39	20241224	111411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	223990	112	1.91	1999	2015	1999	2600	1400	2000	1999.91	0.31	0	-23	2026	2012	2006	1992	1986	2010	1990	6	600	100	1440	5	1	6220000	125	12	0.00	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19316	N	N	N	N
40	20241224	101410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	219970	110	1.87	1999	2000	1999	2600	1400	2000	1999.73	0.31	0	-23	2026	2012	2006	1992	1986	2010	1990	6	600	100	1440	5	1	6220000	124	12	0.00	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19316	N	N	N	N
41	20241224	091417	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	69970	35	0.60	1999	2000	1999	2600	1400	2000	1999.14	0.31	0	-25	2026	2012	2006	1992	1986	2010	1990	6	600	100	1440	5	1	6220000	124	12	0.00	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19316	N	N	N	N
42	20241223	161400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	11820405	5875	276.86	2005	2020	2000	2625	1415	2020	2011.98	0.31	0	-203	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	124	12	0.09	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19519	N	N	N	N
43	20241223	151404	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	11423915	5677	267.53	2005	2020	2005	2625	1415	2020	2012.32	0.31	0	-70	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	125	12	0.09	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19519	N	N	N	N
44	20241223	141400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	9887115	4912	231.48	2005	2020	2005	2625	1415	2020	2012.85	0.31	0	-70	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	125	12	0.08	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19519	N	N	N	N
45	20241223	131359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	3478675	1731	81.57	2005	2020	2005	2625	1415	2020	2009.63	0.31	0	-18	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	125	12	0.03	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19519	N	N	N	N
46	20241223	121403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	3120875	1553	73.19	2005	2020	2005	2625	1415	2020	2009.58	0.31	0	-16	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	125	12	0.02	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19519	N	N	N	N
47	20241223	111358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	2736870	1362	64.18	2005	2020	2005	2625	1415	2020	2009.45	0.31	0	-10	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	125	12	0.02	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19519	N	N	N	N
48	20241223	101352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	323595	161	7.59	2005	2020	2005	2625	1415	2020	2009.91	0.31	0	-7	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	125	12	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19519	N	N	N	N
49	20241223	091358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	70175	35	1.65	2005	2005	2005	2625	1415	2020	2005.00	0.31	0	-5	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	125	12	0.00	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19519	N	N	N	N
50	20241220	161351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	20	2	1.00	4268415	2122	14.61	2000	2020	2000	2600	1400	2000	2011.51	0.31	0	-19	2030	2015	2005	1990	1980	2010	1985	6	600	100	1440	5	1	6220000	126	12	0.03	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19538	N	N	N	N
51	20241220	151355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	20	2	1.00	4268415	2122	14.61	2000	2020	2000	2600	1400	2000	2011.51	0.31	0	-19	2030	2015	2005	1990	1980	2010	1985	6	600	100	1440	5	1	6220000	126	12	0.03	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19538	N	N	N	N
52	20241220	141352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	20	2	1.00	3749275	1865	12.84	2000	2020	2000	2600	1400	2000	2010.34	0.31	0	-19	2030	2015	2005	1990	1980	2010	1985	6	600	100	1440	5	1	6220000	126	12	0.03	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19538	N	N	N	N
53	20241220	131352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	15	2	0.75	3715005	1848	12.72	2000	2015	2000	2600	1400	2000	2010.28	0.31	0	-10	2030	2015	2005	1990	1980	2010	1985	6	600	100	1440	5	1	6220000	125	12	0.03	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	19538	N	N	N	N
54	20241220	121350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	2369795	1179	8.11	2000	2015	2000	2600	1400	2000	2010.00	0.31	0	0	2030	2015	2005	1990	1980	2010	1985	6	600	100	1440	5	1	6220000	125	12	0.02	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19538	N	N	N	N
55	20241220	111349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	920585	458	3.15	2000	2015	2000	2600	1400	2000	2010.01	0.31	0	0	2030	2015	2005	1990	1980	2010	1985	6	600	100	1440	5	1	6220000	125	12	0.01	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19538	N	N	N	N
56	20241220	101351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	70380	35	0.24	2000	2015	2000	2600	1400	2000	2010.86	0.31	0	0	2030	2015	2005	1990	1980	2010	1985	6	600	100	1440	5	1	6220000	125	12	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19538	N	N	N	N
57	20241220	091353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	4000	2	0.01	2000	2000	2000	2600	1400	2000	2000.00	0.31	0	2	2030	2015	2005	1990	1980	2010	1985	6	600	100	1440	5	1	6220000	124	12	0.00	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19538	N	N	N	N
58	20241219	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	29051326	14528	123.60	2020	2020	1995	2625	1415	2020	1999.68	0.32	0	-344	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	124	12	0.23	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19882	N	N	N	N
59	20241219	151345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	27009326	13507	114.91	2020	2020	1995	2625	1415	2020	1999.65	0.32	0	10	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	124	12	0.22	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19882	N	N	N	N
60	20241219	141347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	26759126	13382	113.85	2020	2020	1995	2625	1415	2020	1999.64	0.32	0	10	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	124	12	0.22	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19882	N	N	N	N
61	20241219	131346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	26099126	13052	111.04	2020	2020	1995	2625	1415	2020	1999.63	0.32	0	10	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	125	12	0.21	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19882	N	N	N	N
62	20241219	121348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	24761791	12385	105.37	2020	2020	1995	2625	1415	2020	1999.34	0.32	0	10	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	124	12	0.20	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19882	N	N	N	N
63	20241219	111345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	14759791	7384	62.82	2020	2020	1995	2625	1415	2020	1998.89	0.32	0	10	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	124	12	0.12	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19882	N	N	N	N
64	20241219	101338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	7933545	3966	33.74	2020	2020	1995	2625	1415	2020	2000.39	0.32	0	12	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	124	12	0.06	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19882	N	N	N	N
65	20241219	091348	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	0.32	0	0	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	126	12	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19882	N	N	N	N
66	20241218	161340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	23529980	11754	229.35	2025	2025	2000	2630	1420	2025	2001.87	0.32	0	91	2041	2032	2021	2012	2001	2037	2017	6	605	100	1450	5	1	6220000	126	12	0.19	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19791	N	N	N	N
67	20241218	151345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	23529980	11754	229.35	2025	2025	2000	2630	1420	2025	2001.87	0.32	0	91	2041	2032	2021	2012	2001	2037	2017	6	605	100	1450	5	1	6220000	126	12	0.19	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19791	N	N	N	N
68	20241218	141335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	23529980	11754	229.35	2025	2025	2000	2630	1420	2025	2001.87	0.32	0	91	2041	2032	2021	2012	2001	2037	2017	6	605	100	1450	5	1	6220000	126	12	0.19	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19791	N	N	N	N
69	20241218	131345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-15	5	-0.74	23315910	11648	227.28	2025	2025	2000	2630	1420	2025	2001.71	0.32	0	91	2041	2032	2021	2012	2001	2037	2017	6	605	100	1450	5	1	6220000	125	12	0.19	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19791	N	N	N	N
70	20241218	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-15	5	-0.74	23301830	11641	227.14	2025	2025	2000	2630	1420	2025	2001.70	0.32	0	91	2041	2032	2021	2012	2001	2037	2017	6	605	100	1450	5	1	6220000	125	12	0.19	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19791	N	N	N	N
71	20241218	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	23138820	11560	225.56	2025	2025	2000	2630	1420	2025	2001.63	0.32	0	91	2041	2032	2021	2012	2001	2037	2017	6	605	100	1450	5	1	6220000	126	12	0.19	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19791	N	N	N	N
72	20241218	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	21985060	10986	214.36	2025	2025	2000	2630	1420	2025	2001.19	0.32	0	164	2041	2032	2021	2012	2001	2037	2017	6	605	100	1450	5	1	6220000	125	12	0.18	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	19791	N	N	N	N
73	20241218	091348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	4050	2	0.04	2025	2025	2025	2630	1420	2025	2025.00	0.32	0	0	2041	2032	2021	2012	2001	2037	2017	6	605	100	1450	5	1	6220000	126	12	0.00	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19791	N	N	N	N
74	20241217	161338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	10371175	5125	114.37	2020	2030	2010	2625	1415	2020	2023.64	0.32	0	-94	2053	2036	2018	2001	1983	2045	2010	6	605	100	1450	5	1	6220000	126	12	0.08	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19885	N	N	N	N
75	20241217	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	10156565	5019	112.01	2020	2030	2010	2625	1415	2020	2023.62	0.32	0	-86	2053	2036	2018	2001	1983	2045	2010	6	605	100	1450	5	1	6220000	126	12	0.08	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19885	N	N	N	N
76	20241217	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	8647980	4274	95.38	2020	2030	2010	2625	1415	2020	2023.39	0.32	0	-78	2053	2036	2018	2001	1983	2045	2010	6	605	100	1450	5	1	6220000	125	12	0.07	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19885	N	N	N	N
77	20241217	131323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	5745945	2838	63.33	2020	2030	2015	2625	1415	2020	2024.65	0.32	0	-67	2053	2036	2018	2001	1983	2045	2010	6	605	100	1450	5	1	6220000	126	12	0.05	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19885	N	N	N	N
78	20241217	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	4202895	2076	46.33	2020	2030	2015	2625	1415	2020	2024.52	0.32	0	-67	2053	2036	2018	2001	1983	2045	2010	6	605	100	1450	5	1	6220000	126	12	0.03	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19885	N	N	N	N
79	20241217	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	2694495	1331	29.70	2020	2030	2015	2625	1415	2020	2024.41	0.32	0	-67	2053	2036	2018	2001	1983	2045	2010	6	605	100	1450	5	1	6220000	126	12	0.02	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19885	N	N	N	N
80	20241217	101324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	1097165	542	12.10	2020	2030	2015	2625	1415	2020	2024.29	0.32	0	-26	2053	2036	2018	2001	1983	2045	2010	6	605	100	1450	5	1	6220000	126	12	0.01	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19885	N	N	N	N
81	20241217	091341	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	0.32	0	0	2053	2036	2018	2001	1983	2045	2010	6	605	100	1450	5	1	6220000	126	12	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19885	N	N	N	N
82	20241216	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	9050925	4481	113.64	2015	2035	2000	2625	1415	2020	2019.84	0.32	0	-24	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	126	12	0.07	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19909	N	N	N	N
83	20241216	151340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	9040825	4476	113.52	2015	2035	2000	2625	1415	2020	2019.84	0.32	0	-24	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	126	12	0.07	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19909	N	N	N	N
84	20241216	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	8125335	4024	102.05	2015	2020	2000	2625	1415	2020	2019.22	0.32	0	-24	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	126	12	0.06	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19909	N	N	N	N
85	20241216	131340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	6297285	3119	79.10	2015	2020	2000	2625	1415	2020	2019.01	0.32	0	-24	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	126	12	0.05	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19909	N	N	N	N
86	20241216	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	3937925	1951	49.48	2015	2020	2000	2625	1415	2020	2018.41	0.32	0	-24	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	126	12	0.03	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19909	N	N	N	N
87	20241216	111337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	669565	333	8.45	2015	2020	2000	2625	1415	2020	2010.71	0.32	0	-24	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	126	12	0.01	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19909	N	N	N	N
88	20241216	101339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	316105	158	4.01	2015	2015	2000	2625	1415	2020	2000.66	0.32	0	0	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	125	12	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	19909	N	N	N	N
89	20241216	091339	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	0.32	0	0	2040	2030	2015	2005	1990	2022	1997	6	605	100	1450	5	1	6220000	126	12	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19909	N	N	N	N
90	20241213	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	7929965	3943	33.70	2025	2025	2000	2635	1425	2030	2011.15	0.32	0	-226	2053	2041	2023	2011	1993	2047	2017	6	605	100	1460	5	1	6220000	126	12	0.06	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19947	N	N	N	N
91	20241213	151336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-15	5	-0.74	7503745	3732	31.89	2025	2025	2000	2635	1425	2030	2010.65	0.32	0	-210	2053	2041	2023	2011	1993	2047	2017	6	605	100	1460	5	1	6220000	125	12	0.06	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	19947	N	N	N	N
92	20241213	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-25	5	-1.23	3764630	1877	16.04	2025	2025	2000	2635	1425	2030	2005.66	0.32	0	-1162	2053	2041	2023	2011	1993	2047	2017	6	605	100	1460	5	1	6220000	125	12	0.03	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19947	N	N	N	N
93	20241213	131336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-25	5	-1.23	3183180	1587	13.56	2025	2025	2000	2635	1425	2030	2005.78	0.32	0	-872	2053	2041	2023	2011	1993	2047	2017	6	605	100	1460	5	1	6220000	125	12	0.03	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19947	N	N	N	N
94	20241213	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-25	5	-1.23	2555585	1274	10.89	2025	2025	2000	2635	1425	2030	2005.95	0.32	0	-587	2053	2041	2023	2011	1993	2047	2017	6	605	100	1460	5	1	6220000	125	12	0.02	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19947	N	N	N	N
95	20241213	111333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-25	5	-1.23	1903810	949	8.11	2025	2025	2000	2635	1425	2030	2006.12	0.32	0	-292	2053	2041	2023	2011	1993	2047	2017	6	605	100	1460	5	1	6220000	125	12	0.02	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19947	N	N	N	N
96	20241213	101325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-20	5	-0.99	1301735	649	5.55	2025	2025	2000	2635	1425	2030	2005.76	0.32	0	-8	2053	2041	2023	2011	1993	2047	2017	6	605	100	1460	5	1	6220000	125	12	0.01	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19947	N	N	N	N
97	20241213	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-25	5	-1.23	154575	77	0.66	2025	2025	2000	2635	1425	2030	2007.47	0.32	0	0	2053	2041	2023	2011	1993	2047	2017	6	605	100	1460	5	1	6220000	125	12	0.00	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19947	N	N	N	N
98	20241212	161331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	10	2	0.50	23676500	11702	110.95	2025	2035	2005	2625	1415	2020	2023.29	0.32	0	8804	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	12	0.19	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	N	478390	100	6 억	20075	N	N	N	N
99	20241212	151326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	10	2	0.50	23250200	11492	108.96	2025	2035	2005	2625	1415	2020	2023.16	0.32	0	8604	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	12	0.18	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	N	478390	100	6 억	20075	N	N	N	N
100	20241212	141323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	10	2	0.50	18413110	9109	86.37	2025	2035	2005	2625	1415	2020	2021.42	0.32	0	6244	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	12	0.15	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	N	478390	100	6 억	20075	N	N	N	N
101	20241212	131312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	15336795	7591	71.97	2025	2025	2005	2625	1415	2020	2020.39	0.32	0	5097	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	12	0.12	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20075	N	N	N	N
102	20241212	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	11494980	5693	53.98	2025	2025	2005	2625	1415	2020	2019.14	0.32	0	3489	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	125	12	0.09	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	20075	N	N	N	N
103	20241212	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	6901145	3418	32.41	2025	2025	2005	2625	1415	2020	2019.06	0.32	0	1995	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	12	0.05	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20075	N	N	N	N
104	20241212	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	1388695	688	6.52	2025	2025	2005	2625	1415	2020	2018.45	0.32	0	370	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	12	0.01	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20075	N	N	N	N
105	20241212	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	105260	52	0.49	2025	2025	2005	2625	1415	2020	2024.23	0.32	0	-7	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	125	12	0.00	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	20075	N	N	N	N
106	20241211	161318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	21262840	10547	123.00	2005	2025	2000	2630	1420	2025	2016.01	0.32	0	-597	2035	2030	2020	2015	2005	2032	2017	6	605	100	1450	5	1	6220000	126	12	0.17	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20196	N	N	N	N
107	20241211	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	20945700	10390	121.17	2005	2025	2000	2630	1420	2025	2015.95	0.32	0	-597	2035	2030	2020	2015	2005	2032	2017	6	605	100	1450	5	1	6220000	126	12	0.17	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20196	N	N	N	N
108	20241211	141328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-20	5	-0.99	17369175	8614	100.45	2005	2025	2000	2630	1420	2025	2016.39	0.32	0	-367	2035	2030	2020	2015	2005	2032	2017	6	605	100	1450	5	1	6220000	125	12	0.14	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	20196	N	N	N	N
109	20241211	131329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	14662105	7272	84.80	2005	2025	2000	2630	1420	2025	2016.24	0.32	0	-94	2035	2030	2020	2015	2005	2032	2017	6	605	100	1450	5	1	6220000	126	12	0.12	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20196	N	N	N	N
110	20241211	121330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	12373645	6139	71.59	2005	2025	2000	2630	1420	2025	2015.58	0.32	0	-74	2035	2030	2020	2015	2005	2032	2017	6	605	100	1450	5	1	6220000	126	12	0.10	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20196	N	N	N	N
111	20241211	111326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	10266785	5096	59.43	2005	2025	2000	2630	1420	2025	2014.68	0.32	0	-74	2035	2030	2020	2015	2005	2032	2017	6	605	100	1450	5	1	6220000	126	12	0.08	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20196	N	N	N	N
112	20241211	101325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	6096625	3031	35.35	2005	2025	2000	2630	1420	2025	2011.42	0.32	0	-15	2035	2030	2020	2015	2005	2032	2017	6	605	100	1450	5	1	6220000	126	12	0.05	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20196	N	N	N	N
113	20241211	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	263190	130	1.52	2005	2025	2005	2630	1420	2025	2024.54	0.32	0	0	2035	2030	2020	2015	2005	2032	2017	6	605	100	1450	5	1	6220000	126	12	0.00	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20196	N	N	N	N
114	20241210	161317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	17347915	8575	76.91	2020	2025	2010	2625	1415	2020	2023.08	0.33	0	-346	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	126	12	0.14	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20322	N	N	N	N
115	20241210	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	15706215	7760	69.60	2020	2025	2015	2625	1415	2020	2024.00	0.33	0	-329	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	126	12	0.12	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20322	N	N	N	N
116	20241210	141317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	11809380	5835	52.33	2020	2025	2015	2625	1415	2020	2023.89	0.33	0	-101	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	126	12	0.09	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20322	N	N	N	N
117	20241210	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	10298730	5089	45.64	2020	2025	2015	2625	1415	2020	2023.72	0.33	0	-69	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	126	12	0.08	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20322	N	N	N	N
118	20241210	121315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	8044905	3976	35.66	2020	2025	2015	2625	1415	2020	2023.37	0.33	0	-53	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	126	12	0.06	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20322	N	N	N	N
119	20241210	111316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	5724425	2830	25.38	2020	2025	2020	2625	1415	2020	2022.77	0.33	0	-36	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	126	12	0.05	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20322	N	N	N	N
120	20241210	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	2939950	1453	13.03	2020	2025	2020	2625	1415	2020	2023.37	0.33	0	-25	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	126	12	0.02	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20322	N	N	N	N
121	20241210	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	808000	400	3.59	2020	2020	2020	2625	1415	2020	2020.00	0.33	0	0	2033	2026	2013	2006	1993	2030	2010	6	605	100	1450	5	1	6220000	126	12	0.01	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20322	N	N	N	N
122	20241209	161312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	22392790	11150	45.58	2005	2020	2000	2630	1420	2025	2008.32	0.33	0	-1093	2042	2033	2016	2007	1990	2038	2012	6	605	100	1450	5	1	6220000	126	12	0.18	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20487	N	N	N	N
123	20241209	151315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	22170590	11040	45.13	2005	2020	2000	2630	1420	2025	2008.21	0.33	0	-1088	2042	2033	2016	2007	1990	2038	2012	6	605	100	1450	5	1	6220000	125	12	0.18	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	20487	N	N	N	N
124	20241209	141312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	20929350	10424	42.61	2005	2020	2000	2630	1420	2025	2007.80	0.33	0	-1088	2042	2033	2016	2007	1990	2038	2012	6	605	100	1450	5	1	6220000	125	12	0.17	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	20487	N	N	N	N
125	20241209	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	17778280	8856	36.20	2005	2020	2000	2630	1420	2025	2007.48	0.33	0	-796	2042	2033	2016	2007	1990	2038	2012	6	605	100	1450	5	1	6220000	125	12	0.14	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	20487	N	N	N	N
126	20241209	121313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	14227380	7090	28.98	2005	2020	2000	2630	1420	2025	2006.68	0.33	0	-489	2042	2033	2016	2007	1990	2038	2012	6	605	100	1450	5	1	6220000	125	12	0.11	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	20487	N	N	N	N
127	20241209	111313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-25	5	-1.23	11017745	5495	22.46	2005	2020	2000	2630	1420	2025	2005.05	0.33	0	-186	2042	2033	2016	2007	1990	2038	2012	6	605	100	1450	5	1	6220000	124	12	0.09	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	20487	N	N	N	N
128	20241209	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	6558485	3277	13.40	2005	2020	2000	2630	1420	2025	2001.37	0.33	0	-14	2042	2033	2016	2007	1990	2038	2012	6	605	100	1450	5	1	6220000	125	12	0.05	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	20487	N	N	N	N
129	20241209	091303	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	0.33	0	0	2042	2033	2016	2007	1990	2038	2012	6	605	100	1450	5	1	6220000	126	12	0.00	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20487	N	N	N	N
130	20241206	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	49045784	24461	306.26	2005	2025	1999	2630	1420	2025	2005.06	0.32	0	7480	2038	2031	2018	2011	1998	2035	2015	6	605	100	1450	5	1	6220000	126	12	0.39	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19889	N	N	N	N
131	20241206	151307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	48847334	24363	305.03	2005	2025	1999	2630	1420	2025	2004.98	0.32	0	7382	2038	2031	2018	2011	1998	2035	2015	6	605	100	1450	5	1	6220000	126	12	0.39	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19889	N	N	N	N
132	20241206	141304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	46672484	23289	291.59	2005	2025	1999	2630	1420	2025	2004.06	0.32	0	6308	2038	2031	2018	2011	1998	2035	2015	6	605	100	1450	5	1	6220000	126	12	0.37	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19889	N	N	N	N
133	20241206	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	44568369	22249	278.57	2005	2020	1999	2630	1420	2025	2003.16	0.32	0	5268	2038	2031	2018	2011	1998	2035	2015	6	605	100	1450	5	1	6220000	126	12	0.36	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19889	N	N	N	N
134	20241206	121255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-15	5	-0.74	41234634	20592	257.82	2005	2010	1999	2630	1420	2025	2002.46	0.32	0	4064	2038	2031	2018	2011	1998	2035	2015	6	605	100	1450	5	1	6220000	125	12	0.33	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19889	N	N	N	N
135	20241206	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-15	5	-0.74	36748844	18360	229.87	2005	2010	1999	2630	1420	2025	2001.57	0.32	0	2937	2038	2031	2018	2011	1998	2035	2015	6	605	100	1450	5	1	6220000	125	12	0.30	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	N	478390	100	6 억	19889	N	N	N	N
136	20241206	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-20	5	-0.99	32234439	16113	201.74	2005	2010	1999	2630	1420	2025	2000.52	0.32	0	1793	2038	2031	2018	2011	1998	2035	2015	6	605	100	1450	5	1	6220000	125	12	0.26	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19889	N	N	N	N
137	20241206	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-25	5	-1.23	14433709	7217	90.36	2005	2005	1999	2630	1420	2025	1999.96	0.32	0	291	2038	2031	2018	2011	1998	2035	2015	6	605	100	1450	5	1	6220000	124	12	0.12	4320	20240621	-53.70	1991	20241119	0.45	4320	-53.70	20240621	1991	0.45	20241119	4320	-53.70	20240621	1991	0.45	20241119	N	478390	100	6 억	19889	N	N	N	N
138	20241205	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	16147530	7987	90.80	2005	2025	2005	2630	1420	2025	2021.73	0.32	0	-51	2041	2032	2016	2007	1991	2037	2012	6	605	100	1450	5	1	6220000	126	12	0.13	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19940	N	N	N	N
139	20241205	151246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	15963255	7896	89.77	2005	2025	2005	2630	1420	2025	2021.69	0.32	0	-51	2041	2032	2016	2007	1991	2037	2012	6	605	100	1450	5	1	6220000	126	12	0.13	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19940	N	N	N	N
140	20241205	141230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	13167535	6515	74.07	2005	2025	2005	2630	1420	2025	2021.11	0.32	0	-45	2041	2032	2016	2007	1991	2037	2012	6	605	100	1450	5	1	6220000	126	12	0.10	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19940	N	N	N	N
141	20241205	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	10420335	5155	58.61	2005	2025	2005	2630	1420	2025	2021.40	0.32	0	-45	2041	2032	2016	2007	1991	2037	2012	6	605	100	1450	5	1	6220000	126	12	0.08	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19940	N	N	N	N
142	20241205	121239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	7584370	3751	42.64	2005	2025	2005	2630	1420	2025	2021.96	0.32	0	-22	2041	2032	2016	2007	1991	2037	2012	6	605	100	1450	5	1	6220000	126	12	0.06	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	19940	N	N	N	N
143	20241205	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	4893395	2419	27.50	2005	2025	2005	2630	1420	2025	2022.90	0.32	0	-3	2041	2032	2016	2007	1991	2037	2012	6	605	100	1450	5	1	6220000	126	12	0.04	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19940	N	N	N	N
144	20241205	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	1973575	977	11.11	2005	2025	2005	2630	1420	2025	2020.04	0.32	0	20	2041	2032	2016	2007	1991	2037	2012	6	605	100	1450	5	1	6220000	126	12	0.02	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	19940	N	N	N	N
145	20241205	091245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-20	5	-0.99	202505	101	1.15	2005	2005	2005	2630	1420	2025	2005.00	0.32	0	0	2041	2032	2016	2007	1991	2037	2012	6	605	100	1450	5	1	6220000	125	12	0.00	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	19940	N	N	N	N
146	20241204	161216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	17781700	8796	100.88	2000	2025	2000	2630	1420	2025	2021.57	0.32	0	278	2048	2036	2018	2006	1988	2042	2012	6	605	100	1450	5	1	6220000	126	12	0.14	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20004	N	N	N	N
147	20241204	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	17364550	8590	98.52	2000	2025	2000	2630	1420	2025	2021.48	0.32	0	124	2048	2036	2018	2006	1988	2042	2012	6	605	100	1450	5	1	6220000	126	12	0.14	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20004	N	N	N	N
148	20241204	141221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	13418045	6641	76.17	2000	2025	2000	2630	1420	2025	2020.49	0.32	0	-40	2048	2036	2018	2006	1988	2042	2012	6	605	100	1450	5	1	6220000	126	12	0.11	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20004	N	N	N	N
149	20241204	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	10440570	5166	59.25	2000	2025	2000	2630	1420	2025	2021.02	0.32	0	-40	2048	2036	2018	2006	1988	2042	2012	6	605	100	1450	5	1	6220000	125	12	0.08	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	20004	N	N	N	N
150	20241204	121208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	7350445	3636	41.70	2000	2025	2000	2630	1420	2025	2021.57	0.32	0	-19	2048	2036	2018	2006	1988	2042	2012	6	605	100	1450	5	1	6220000	126	12	0.06	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20004	N	N	N	N
151	20241204	111153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	4393945	2176	24.96	2000	2025	2000	2630	1420	2025	2019.28	0.32	0	-19	2048	2036	2018	2006	1988	2042	2012	6	605	100	1450	5	1	6220000	126	12	0.03	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20004	N	N	N	N
152	20241204	101155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	1536670	765	8.77	2000	2025	2000	2630	1420	2025	2008.72	0.32	0	-19	2048	2036	2018	2006	1988	2042	2012	6	605	100	1450	5	1	6220000	126	12	0.01	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20004	N	N	N	N
153	20241204	091221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-20	5	-0.99	990175	495	5.68	2000	2005	2000	2630	1420	2025	2000.35	0.32	0	0	2048	2036	2018	2006	1988	2042	2012	6	605	100	1450	5	1	6220000	125	12	0.01	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	20004	N	N	N	N
154	20241203	161302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	17610710	8719	267.04	2015	2030	2000	2615	1415	2015	2019.81	0.32	0	-34	2045	2030	2020	2005	1995	2037	2012	6	600	100	1450	5	1	6220000	126	12	0.14	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20038	N	N	N	N
155	20241203	151405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	17462885	8646	264.81	2015	2030	2000	2615	1415	2015	2019.76	0.32	0	-34	2045	2030	2020	2005	1995	2037	2012	6	600	100	1450	5	1	6220000	126	12	0.14	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20038	N	N	N	N
156	20241203	141332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	15	2	0.74	10572235	5221	159.91	2015	2030	2005	2615	1415	2015	2024.94	0.32	0	-34	2045	2030	2020	2005	1995	2037	2012	6	600	100	1450	5	1	6220000	126	12	0.08	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	N	478390	100	6 억	20038	N	N	N	N
157	20241203	131334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	8809410	4352	133.29	2015	2030	2005	2615	1415	2015	2024.22	0.32	0	12	2045	2030	2020	2005	1995	2037	2012	6	600	100	1450	5	1	6220000	126	12	0.07	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20038	N	N	N	N
158	20241203	121355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	4953680	2443	74.82	2015	2030	2005	2615	1415	2015	2027.70	0.32	0	12	2045	2030	2020	2005	1995	2037	2012	6	600	100	1450	5	1	6220000	126	12	0.04	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20038	N	N	N	N
159	20241203	111320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	15	2	0.74	3162170	1560	47.78	2015	2030	2005	2615	1415	2015	2027.03	0.32	0	12	2045	2030	2020	2005	1995	2037	2012	6	600	100	1450	5	1	6220000	126	12	0.03	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	N	478390	100	6 억	20038	N	N	N	N
160	20241203	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	15	2	0.74	1258625	622	19.05	2015	2030	2005	2615	1415	2015	2023.51	0.32	0	12	2045	2030	2020	2005	1995	2037	2012	6	600	100	1450	5	1	6220000	126	12	0.01	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	N	478390	100	6 억	20038	N	N	N	N
161	20241203	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-10	5	-0.50	152640	76	2.33	2015	2015	2005	2615	1415	2015	2008.42	0.32	0	0	2045	2030	2020	2005	1995	2037	2012	6	600	100	1450	5	1	6220000	125	12	0.00	4320	20240621	-53.59	1991	20241119	0.70	4320	-53.59	20240621	1991	0.70	20241119	4320	-53.59	20240621	1991	0.70	20241119	N	478390	100	6 억	20038	N	N	N	N
162	20241202	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-15	5	-0.74	6584005	3265	12.95	2010	2035	2010	2635	1425	2030	2016.54	0.32	0	-167	2050	2040	2025	2015	2000	2045	2020	6	605	100	1460	5	1	6220000	125	12	0.05	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	N	478390	100	6 억	20205	N	N	N	N
163	20241202	151451	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	6394595	3171	12.57	2010	2035	2010	2635	1425	2030	2016.59	0.32	0	-73	2050	2040	2025	2015	2000	2045	2020	6	605	100	1460	5	1	6220000	126	12	0.05	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20205	N	N	N	N
164	20241202	141346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	2705015	1342	5.32	2010	2035	2010	2635	1425	2030	2015.66	0.32	0	23	2050	2040	2025	2015	2000	2045	2020	6	605	100	1460	5	1	6220000	126	12	0.02	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20205	N	N	N	N
165	20241202	131259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	627720	311	1.23	2010	2035	2010	2635	1425	2030	2018.39	0.32	0	23	2050	2040	2025	2015	2000	2045	2020	6	605	100	1460	5	1	6220000	126	12	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20205	N	N	N	N
166	20241202	121318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	583280	289	1.15	2010	2035	2010	2635	1425	2030	2018.27	0.32	0	23	2050	2040	2025	2015	2000	2045	2020	6	605	100	1460	5	1	6220000	126	12	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	N	478390	100	6 억	20205	N	N	N	N
167	20241202	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	458335	227	0.90	2010	2035	2010	2635	1425	2030	2019.10	0.32	0	23	2050	2040	2025	2015	2000	2045	2020	6	605	100	1460	5	1	6220000	126	12	0.00	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20205	N	N	N	N
168	20241202	101225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	203445	101	0.40	2010	2035	2010	2635	1425	2030	2014.31	0.32	0	23	2050	2040	2025	2015	2000	2045	2020	6	605	100	1460	5	1	6220000	126	12	0.00	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	N	478390	100	6 억	20205	N	N	N	N
169	20241202	091222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	46295	23	0.09	2010	2035	2010	2635	1425	2030	2012.83	0.32	0	1	2050	2040	2025	2015	2000	2045	2020	6	605	100	1460	5	1	6220000	126	12	0.00	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	N	478390	100	6 억	20205	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History