KissMeData/440820/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	65439595	32355	446.09	2015	2030	1996	2610	1410	2010	2022.55	0.00	-2	31465	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	265	N	N	N	N
3	20231229	151409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	65439595	32355	446.09	2015	2030	1996	2610	1410	2010	2022.55	0.00	-2	31465	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	265	N	N	N	N
4	20231229	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	65439595	32355	446.09	2015	2030	1996	2610	1410	2010	2022.55	0.00	-2	31465	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	265	N	N	N	N
5	20231229	131408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	65439595	32355	446.09	2015	2030	1996	2610	1410	2010	2022.55	0.00	-2	31465	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	265	N	N	N	N
6	20231229	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	65439595	32355	446.09	2015	2030	1996	2610	1410	2010	2022.55	0.00	-2	31465	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	265	N	N	N	N
7	20231229	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	65439595	32355	446.09	2015	2030	1996	2610	1410	2010	2022.55	0.00	-2	31465	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	265	N	N	N	N
8	20231229	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	65439595	32355	446.09	2015	2030	1996	2610	1410	2010	2022.55	0.00	-2	31465	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	265	N	N	N	N
9	20231229	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	65439595	32355	446.09	2015	2030	1996	2610	1410	2010	2022.55	0.00	-2	31465	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	265	N	N	N	N
10	20231228	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	65439595	32355	446.09	2015	2030	1996	2610	1410	2010	2022.55	0.00	0	31465	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	267	N	N	N	N
11	20231228	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	64142030	31714	437.25	2015	2030	1996	2610	1410	2010	2022.51	0.00	0	30853	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.41	13.00	1824.00	2190	20230612	-7.76	1975	20221229	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	267	N	N	N	N
12	20231228	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	46685860	23097	318.45	2015	2030	1996	2610	1410	2010	2021.30	0.00	0	22238	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.30	13.00	1824.00	2190	20230612	-7.76	1975	20221229	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	267	N	N	N	N
13	20231228	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	36987590	18307	252.41	2015	2030	1996	2610	1410	2010	2020.41	0.00	0	17449	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.23	13.00	1824.00	2190	20230612	-7.76	1975	20221229	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	267	N	N	N	N
14	20231228	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	27813275	13776	189.94	2015	2030	1996	2610	1410	2010	2018.97	0.00	0	12920	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	158	155.77	1.11	12	0.18	13.00	1824.00	2190	20230612	-7.53	1975	20221229	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221229	0.06	N	440820	100	7 억	267	N	N	N	N
15	20231228	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	18663485	9258	127.64	2015	2020	1996	2610	1410	2010	2015.93	0.00	0	8405	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	157	155.00	1.10	12	0.12	13.00	1824.00	2190	20230612	-7.99	1975	20221229	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221229	0.06	N	440820	100	7 억	267	N	N	N	N
16	20231228	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	9000710	4471	61.64	2015	2020	1996	2610	1410	2010	2013.13	0.00	0	3619	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.06	13.00	1824.00	2190	20230612	-8.22	1975	20221229	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	267	N	N	N	N
17	20231228	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	368745	183	2.52	2015	2015	2015	2610	1410	2010	2015.00	0.00	0	183	2026	2018	2007	1999	1988	2022	2003	8	600	100	1480	5	1	7800000	157	155.00	1.10	12	0.00	13.00	1824.00	2190	20230612	-7.99	1975	20221229	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221229	0.06	N	440820	100	7 억	267	N	N	N	N
18	20231227	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	14500350	7253	104.09	2000	2015	1996	2615	1415	2015	1997.88	0.00	0	-25	2034	2024	2010	2000	1986	2027	2003	8	600	100	1490	5	1	7800000	157	154.62	1.10	12	0.09	13.00	1824.00	2190	20230612	-8.22	1975	20221229	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	292	N	N	N	N
19	20231227	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-18	5	-0.89	12822377	6418	92.11	2000	2015	1996	2615	1415	2015	1997.88	0.00	0	-27	2034	2024	2010	2000	1986	2027	2003	8	600	100	1490	1	1	7800000	156	153.62	1.09	12	0.08	13.00	1824.00	2190	20230612	-8.81	1975	20221229	1.11	2190	-8.81	20230612	1980	0.86	20230102	2190	-8.81	20230612	1975	1.11	20221229	0.06	N	440820	100	7 억	292	N	N	N	N
20	20231227	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-18	5	-0.89	10367348	5189	74.47	2000	2015	1996	2615	1415	2015	1997.95	0.00	0	-21	2034	2024	2010	2000	1986	2027	2003	8	600	100	1490	1	1	7800000	156	153.62	1.09	12	0.07	13.00	1824.00	2190	20230612	-8.81	1975	20221229	1.11	2190	-8.81	20230612	1980	0.86	20230102	2190	-8.81	20230612	1975	1.11	20221229	0.06	N	440820	100	7 억	292	N	N	N	N
21	20231227	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-17	5	-0.84	7970233	3989	57.25	2000	2015	1996	2615	1415	2015	1998.05	0.00	0	-22	2034	2024	2010	2000	1986	2027	2003	8	600	100	1490	1	1	7800000	156	153.69	1.10	12	0.05	13.00	1824.00	2190	20230612	-8.77	1975	20221229	1.16	2190	-8.77	20230612	1980	0.91	20230102	2190	-8.77	20230612	1975	1.16	20221229	0.06	N	440820	100	7 억	292	N	N	N	N
22	20231227	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-17	5	-0.84	5720475	2863	41.09	2000	2015	1996	2615	1415	2015	1998.07	0.00	0	-22	2034	2024	2010	2000	1986	2027	2003	8	600	100	1490	1	1	7800000	156	153.69	1.10	12	0.04	13.00	1824.00	2190	20230612	-8.77	1975	20221229	1.16	2190	-8.77	20230612	1980	0.91	20230102	2190	-8.77	20230612	1975	1.16	20221229	0.06	N	440820	100	7 억	292	N	N	N	N
23	20231227	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-17	5	-0.84	3528577	1766	25.34	2000	2015	1996	2615	1415	2015	1998.06	0.00	0	-20	2034	2024	2010	2000	1986	2027	2003	8	600	100	1490	1	1	7800000	156	153.69	1.10	12	0.02	13.00	1824.00	2190	20230612	-8.77	1975	20221229	1.16	2190	-8.77	20230612	1980	0.91	20230102	2190	-8.77	20230612	1975	1.16	20221229	0.06	N	440820	100	7 억	292	N	N	N	N
24	20231227	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-17	5	-0.84	1184864	593	8.51	2000	2015	1996	2615	1415	2015	1998.08	0.00	0	-19	2034	2024	2010	2000	1986	2027	2003	8	600	100	1490	1	1	7800000	156	153.69	1.10	12	0.01	13.00	1824.00	2190	20230612	-8.77	1975	20221229	1.16	2190	-8.77	20230612	1980	0.91	20230102	2190	-8.77	20230612	1975	1.16	20221229	0.06	N	440820	100	7 억	292	N	N	N	N
25	20231227	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-19	5	-0.94	179778	90	1.29	2000	2015	1996	2615	1415	2015	1997.53	0.00	0	0	2034	2024	2010	2000	1986	2027	2003	8	600	100	1490	1	1	7800000	156	153.54	1.09	12	0.00	13.00	1824.00	2190	20230612	-8.86	1975	20221229	1.06	2190	-8.86	20230612	1980	0.81	20230102	2190	-8.86	20230612	1975	1.06	20221229	0.06	N	440820	100	7 억	292	N	N	N	N
26	20231226	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	13938345	6968	103.77	2015	2020	1996	2625	1415	2020	2000.34	0.00	0	133	2030	2025	2015	2010	2000	2027	2012	8	605	100	1490	5	1	7800000	157	155.00	1.10	12	0.09	13.00	1824.00	2190	20230612	-7.99	1975	20221229	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221229	0.06	N	440820	100	7 억	159	N	N	N	N
27	20231226	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-21	5	-1.04	13860260	6929	103.19	2015	2020	1996	2625	1415	2020	2000.33	0.00	0	128	2030	2025	2015	2010	2000	2027	2012	8	605	100	1490	1	1	7800000	156	153.77	1.10	12	0.09	13.00	1824.00	2190	20230612	-8.72	1975	20221229	1.22	2190	-8.72	20230612	1980	0.96	20230102	2190	-8.72	20230612	1975	1.22	20221229	0.06	N	440820	100	7 억	159	N	N	N	N
28	20231226	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-20	5	-0.99	9179413	4588	68.32	2015	2020	1996	2625	1415	2020	2000.74	0.00	0	57	2030	2025	2015	2010	2000	2027	2012	8	605	100	1490	5	1	7800000	156	153.85	1.10	12	0.06	13.00	1824.00	2190	20230612	-8.68	1975	20221229	1.27	2190	-8.68	20230612	1980	1.01	20230102	2190	-8.68	20230612	1975	1.27	20221229	0.06	N	440820	100	7 억	159	N	N	N	N
29	20231226	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-23	5	-1.14	8529780	4263	63.48	2015	2020	1996	2625	1415	2020	2000.89	0.00	0	34	2030	2025	2015	2010	2000	2027	2012	8	605	100	1490	1	1	7800000	156	153.62	1.09	12	0.05	13.00	1824.00	2190	20230612	-8.81	1975	20221229	1.11	2190	-8.81	20230612	1980	0.86	20230102	2190	-8.81	20230612	1975	1.11	20221229	0.06	N	440820	100	7 억	159	N	N	N	N
30	20231226	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-22	5	-1.09	7812398	3904	58.14	2015	2020	1996	2625	1415	2020	2001.13	0.00	0	24	2030	2025	2015	2010	2000	2027	2012	8	605	100	1490	1	1	7800000	156	153.69	1.10	12	0.05	13.00	1824.00	2190	20230612	-8.77	1975	20221229	1.16	2190	-8.77	20230612	1980	0.91	20230102	2190	-8.77	20230612	1975	1.16	20221229	0.06	N	440820	100	7 억	159	N	N	N	N
31	20231226	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-22	5	-1.09	7198976	3597	53.57	2015	2020	1996	2625	1415	2020	2001.38	0.00	0	24	2030	2025	2015	2010	2000	2027	2012	8	605	100	1490	1	1	7800000	156	153.69	1.10	12	0.05	13.00	1824.00	2190	20230612	-8.77	1975	20221229	1.16	2190	-8.77	20230612	1980	0.91	20230102	2190	-8.77	20230612	1975	1.16	20221229	0.06	N	440820	100	7 억	159	N	N	N	N
32	20231226	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-22	5	-1.09	6431525	3213	47.85	2015	2020	1996	2625	1415	2020	2001.72	0.00	0	-3	2030	2025	2015	2010	2000	2027	2012	8	605	100	1490	1	1	7800000	156	153.69	1.10	12	0.04	13.00	1824.00	2190	20230612	-8.77	1975	20221229	1.16	2190	-8.77	20230612	1980	0.91	20230102	2190	-8.77	20230612	1975	1.16	20221229	0.06	N	440820	100	7 억	159	N	N	N	N
33	20231226	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	243680	121	1.80	2015	2020	2005	2625	1415	2020	2013.88	0.00	0	0	2030	2025	2015	2010	2000	2027	2012	8	605	100	1490	5	1	7800000	157	155.00	1.10	12	0.00	13.00	1824.00	2190	20230612	-7.99	1975	20221229	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221229	0.06	N	440820	100	7 억	159	N	N	N	N
34	20231222	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	13504910	6715	40.21	2020	2020	2005	2625	1415	2020	2011.16	0.00	0	-1	2036	2028	2012	2004	1988	2032	2008	8	605	100	1490	5	1	7800000	158	155.38	1.11	12	0.09	13.00	1824.00	2190	20230612	-7.76	1975	20221229	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	160	N	N	N	N
35	20231222	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	13343650	6635	39.73	2020	2020	2005	2625	1415	2020	2011.10	0.00	0	-1	2036	2028	2012	2004	1988	2032	2008	8	605	100	1490	5	1	7800000	157	154.62	1.10	12	0.09	13.00	1824.00	2190	20230612	-8.22	1975	20221229	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	160	N	N	N	N
36	20231222	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	10983300	5462	32.71	2020	2020	2005	2625	1415	2020	2010.86	0.00	0	0	2036	2028	2012	2004	1988	2032	2008	8	605	100	1490	5	1	7800000	157	154.62	1.10	12	0.07	13.00	1824.00	2190	20230612	-8.22	1975	20221229	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	160	N	N	N	N
37	20231222	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	8519480	4237	25.37	2020	2020	2005	2625	1415	2020	2010.73	0.00	0	1	2036	2028	2012	2004	1988	2032	2008	8	605	100	1490	5	1	7800000	157	154.62	1.10	12	0.05	13.00	1824.00	2190	20230612	-8.22	1975	20221229	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	160	N	N	N	N
38	20231222	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	6314200	3140	18.80	2020	2020	2005	2625	1415	2020	2010.89	0.00	0	1	2036	2028	2012	2004	1988	2032	2008	8	605	100	1490	5	1	7800000	158	155.38	1.11	12	0.04	13.00	1824.00	2190	20230612	-7.76	1975	20221229	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	160	N	N	N	N
39	20231222	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	4066650	2022	12.11	2020	2020	2005	2625	1415	2020	2011.20	0.00	0	-1	2036	2028	2012	2004	1988	2032	2008	8	605	100	1490	5	1	7800000	157	154.62	1.10	12	0.03	13.00	1824.00	2190	20230612	-8.22	1975	20221229	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	160	N	N	N	N
40	20231222	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	1676105	833	4.99	2020	2020	2005	2625	1415	2020	2012.13	0.00	0	-1	2036	2028	2012	2004	1988	2032	2008	8	605	100	1490	5	1	7800000	157	154.62	1.10	12	0.01	13.00	1824.00	2190	20230612	-8.22	1975	20221229	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	160	N	N	N	N
41	20231222	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	530510	263	1.57	2020	2020	2005	2625	1415	2020	2017.15	0.00	0	0	2036	2028	2012	2004	1988	2032	2008	8	605	100	1490	5	1	7800000	158	155.38	1.11	12	0.00	13.00	1824.00	2190	20230612	-7.76	1975	20221229	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	160	N	N	N	N
42	20231221	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	33521338	16700	31.60	2005	2020	1996	2625	1415	2020	2007.27	0.00	0	7123	2045	2032	2012	1999	1979	2039	2006	8	605	100	1490	5	1	7800000	158	155.38	1.11	12	0.21	13.00	1824.00	2190	20230612	-7.76	1975	20221229	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	147	N	N	N	N
43	20231221	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	33172358	16527	31.27	2005	2020	1996	2625	1415	2020	2007.16	0.00	0	7022	2045	2032	2012	1999	1979	2039	2006	8	605	100	1490	5	1	7800000	157	155.00	1.10	12	0.21	13.00	1824.00	2190	20230612	-7.99	1975	20221229	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221229	0.06	N	440820	100	7 억	147	N	N	N	N
44	20231221	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	29526838	14718	27.85	2005	2020	1996	2625	1415	2020	2006.17	0.00	0	5322	2045	2032	2012	1999	1979	2039	2006	8	605	100	1490	5	1	7800000	158	155.38	1.11	12	0.19	13.00	1824.00	2190	20230612	-7.76	1975	20221229	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	147	N	N	N	N
45	20231221	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-20	5	-0.99	19340928	9662	18.28	2005	2020	1996	2625	1415	2020	2001.75	0.00	0	604	2045	2032	2012	1999	1979	2039	2006	8	605	100	1490	5	1	7800000	156	153.85	1.10	12	0.12	13.00	1824.00	2190	20230612	-8.68	1975	20221229	1.27	2190	-8.68	20230612	1980	1.01	20230102	2190	-8.68	20230612	1975	1.27	20221229	0.06	N	440820	100	7 억	147	N	N	N	N
46	20231221	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-24	5	-1.19	14891524	7441	14.08	2005	2020	1996	2625	1415	2020	2001.28	0.00	0	0	2045	2032	2012	1999	1979	2039	2006	8	605	100	1490	1	1	7800000	156	153.54	1.09	12	0.10	13.00	1824.00	2190	20230612	-8.86	1975	20221229	1.06	2190	-8.86	20230612	1980	0.81	20230102	2190	-8.86	20230612	1975	1.06	20221229	0.06	N	440820	100	7 억	147	N	N	N	N
47	20231221	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-20	5	-0.99	12468530	6228	11.78	2005	2020	2000	2625	1415	2020	2002.01	0.00	0	0	2045	2032	2012	1999	1979	2039	2006	8	605	100	1490	5	1	7800000	156	153.85	1.10	12	0.08	13.00	1824.00	2190	20230612	-8.68	1975	20221229	1.27	2190	-8.68	20230612	1980	1.01	20230102	2190	-8.68	20230612	1975	1.27	20221229	0.06	N	440820	100	7 억	147	N	N	N	N
48	20231221	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-15	5	-0.74	2671960	1332	2.52	2005	2020	2005	2625	1415	2020	2005.98	0.00	0	0	2045	2032	2012	1999	1979	2039	2006	8	605	100	1490	5	1	7800000	156	154.23	1.10	12	0.02	13.00	1824.00	2190	20230612	-8.45	1975	20221229	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221229	0.06	N	440820	100	7 억	147	N	N	N	N
49	20231221	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-15	5	-0.74	276720	138	0.26	2005	2010	2005	2625	1415	2020	2005.22	0.00	0	0	2045	2032	2012	1999	1979	2039	2006	8	605	100	1490	5	1	7800000	156	154.23	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.45	1975	20221229	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221229	0.06	N	440820	100	7 억	147	N	N	N	N
50	20231220	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	106521261	52849	509.04	1992	2025	1992	2610	1410	2010	2015.58	0.00	0	81	2022	2016	2004	1998	1986	2019	2001	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.68	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	66	N	N	N	N
51	20231220	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	103266881	51228	493.43	1992	2025	1992	2610	1410	2010	2015.83	0.00	0	56	2022	2016	2004	1998	1986	2019	2001	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.66	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	66	N	N	N	N
52	20231220	141402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	82983181	41173	396.58	1992	2025	1992	2610	1410	2010	2015.48	0.00	0	19	2022	2016	2004	1998	1986	2019	2001	8	600	100	1480	5	1	7800000	157	155.00	1.10	12	0.53	13.00	1824.00	2190	20230612	-7.99	1975	20221216	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221229	0.06	N	440820	100	7 억	66	N	N	N	N
53	20231220	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	66191631	32857	316.48	1992	2025	1992	2610	1410	2010	2014.54	0.00	0	16	2022	2016	2004	1998	1986	2019	2001	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.42	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221229	0.06	N	440820	100	7 억	66	N	N	N	N
54	20231220	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	44980311	22339	215.17	1992	2020	1992	2610	1410	2010	2013.53	0.00	0	1	2022	2016	2004	1998	1986	2019	2001	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.29	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	66	N	N	N	N
55	20231220	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	29526151	14685	141.45	1992	2020	1992	2610	1410	2010	2010.63	0.00	0	-3	2022	2016	2004	1998	1986	2019	2001	8	600	100	1480	5	1	7800000	157	155.00	1.10	12	0.19	13.00	1824.00	2190	20230612	-7.99	1975	20221216	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221229	0.06	N	440820	100	7 억	66	N	N	N	N
56	20231220	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	12279888	6114	58.89	1992	2015	1992	2610	1410	2010	2008.49	0.00	0	-1	2022	2016	2004	1998	1986	2019	2001	8	600	100	1480	5	1	7800000	156	153.85	1.10	12	0.08	13.00	1824.00	2190	20230612	-8.68	1975	20221216	1.27	2190	-8.68	20230612	1980	1.01	20230102	2190	-8.68	20230612	1975	1.27	20221229	0.06	N	440820	100	7 억	66	N	N	N	N
57	20231220	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	44020	22	0.21	1992	2005	1992	2610	1410	2010	2000.91	0.00	0	0	2022	2016	2004	1998	1986	2019	2001	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221229	0.06	N	440820	100	7 억	66	N	N	N	N
58	20231219	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	20706973	10382	161.36	1992	2010	1992	2610	1410	2010	1994.51	0.00	0	8	2035	2022	2007	1994	1979	2015	1987	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.13	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	58	N	N	N	N
59	20231219	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-13	5	-0.65	20307369	10182	158.25	1992	2010	1992	2610	1410	2010	1994.44	0.00	0	1	2035	2022	2007	1994	1979	2015	1987	8	600	100	1480	1	1	7800000	156	153.62	1.09	12	0.13	13.00	1824.00	2190	20230612	-8.81	1975	20221216	1.11	2190	-8.81	20230612	1980	0.86	20230102	2190	-8.81	20230612	1975	1.11	20221229	0.06	N	440820	100	7 억	58	N	N	N	N
60	20231219	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-15	5	-0.75	17362975	8707	135.33	1992	2000	1992	2610	1410	2010	1994.14	0.00	0	-7	2035	2022	2007	1994	1979	2015	1987	8	600	100	1480	1	1	7800000	156	153.46	1.09	12	0.11	13.00	1824.00	2190	20230612	-8.90	1975	20221216	1.01	2190	-8.90	20230612	1980	0.76	20230102	2190	-8.90	20230612	1975	1.01	20221229	0.06	N	440820	100	7 억	58	N	N	N	N
61	20231219	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-16	5	-0.80	14150779	7096	110.29	1992	2000	1992	2610	1410	2010	1994.19	0.00	0	-10	2035	2022	2007	1994	1979	2015	1987	8	600	100	1480	1	1	7800000	156	153.38	1.09	12	0.09	13.00	1824.00	2190	20230612	-8.95	1975	20221216	0.96	2190	-8.95	20230612	1980	0.71	20230102	2190	-8.95	20230612	1975	0.96	20221229	0.06	N	440820	100	7 억	58	N	N	N	N
62	20231219	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-11	5	-0.55	7535818	3780	58.75	1992	2000	1992	2610	1410	2010	1993.60	0.00	0	-5	2035	2022	2007	1994	1979	2015	1987	8	600	100	1480	1	1	7800000	156	153.77	1.10	12	0.05	13.00	1824.00	2190	20230612	-8.72	1975	20221216	1.22	2190	-8.72	20230612	1980	0.96	20230102	2190	-8.72	20230612	1975	1.22	20221229	0.06	N	440820	100	7 억	58	N	N	N	N
63	20231219	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-16	5	-0.80	4566178	2291	35.61	1992	2000	1992	2610	1410	2010	1993.09	0.00	0	-5	2035	2022	2007	1994	1979	2015	1987	8	600	100	1480	1	1	7800000	156	153.38	1.09	12	0.03	13.00	1824.00	2190	20230612	-8.95	1975	20221216	0.96	2190	-8.95	20230612	1980	0.71	20230102	2190	-8.95	20230612	1975	0.96	20221229	0.06	N	440820	100	7 억	58	N	N	N	N
64	20231219	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-16	5	-0.80	1713810	860	13.37	1992	2000	1992	2610	1410	2010	1992.80	0.00	0	-2	2035	2022	2007	1994	1979	2015	1987	8	600	100	1480	1	1	7800000	156	153.38	1.09	12	0.01	13.00	1824.00	2190	20230612	-8.95	1975	20221216	0.96	2190	-8.95	20230612	1980	0.71	20230102	2190	-8.95	20230612	1975	0.96	20221229	0.06	N	440820	100	7 억	58	N	N	N	N
65	20231219	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-11	5	-0.55	11987	6	0.09	1992	1999	1992	2610	1410	2010	1997.83	0.00	0	0	2035	2022	2007	1994	1979	2015	1987	8	600	100	1480	1	1	7800000	156	153.77	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.72	1975	20221216	1.22	2190	-8.72	20230612	1980	0.96	20230102	2190	-8.72	20230612	1975	1.22	20221229	0.06	N	440820	100	7 억	58	N	N	N	N
66	20231218	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	12849738	6434	46.30	2020	2020	1992	2610	1410	2010	1997.16	0.00	0	11	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.08	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221229	0.06	N	440820	100	7 억	47	N	N	N	N
67	20231218	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	12474577	6246	44.95	2020	2020	1992	2610	1410	2010	1997.21	0.00	0	20	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.08	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221229	0.06	N	440820	100	7 억	47	N	N	N	N
68	20231218	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-13	5	-0.65	9517061	4763	34.28	2020	2020	1995	2610	1410	2010	1998.12	0.00	0	1	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	1	1	7800000	156	153.62	1.09	12	0.06	13.00	1824.00	2190	20230612	-8.81	1975	20221216	1.11	2190	-8.81	20230612	1980	0.86	20230102	2190	-8.81	20230612	1975	1.11	20221229	0.06	N	440820	100	7 억	47	N	N	N	N
69	20231218	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-12	5	-0.60	7327556	3666	26.38	2020	2020	1997	2610	1410	2010	1998.79	0.00	0	0	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	1	1	7800000	156	153.69	1.10	12	0.05	13.00	1824.00	2190	20230612	-8.77	1975	20221216	1.16	2190	-8.77	20230612	1980	0.91	20230102	2190	-8.77	20230612	1975	1.16	20221229	0.06	N	440820	100	7 억	47	N	N	N	N
70	20231218	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-13	5	-0.65	4283016	2142	15.42	2020	2020	1997	2610	1410	2010	1999.54	0.00	0	0	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	1	1	7800000	156	153.62	1.09	12	0.03	13.00	1824.00	2190	20230612	-8.81	1975	20221216	1.11	2190	-8.81	20230612	1980	0.86	20230102	2190	-8.81	20230612	1975	1.11	20221229	0.06	N	440820	100	7 억	47	N	N	N	N
71	20231218	111221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-11	5	-0.55	2320818	1160	8.35	2020	2020	1997	2610	1410	2010	2000.71	0.00	0	0	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	1	1	7800000	156	153.77	1.10	12	0.01	13.00	1824.00	2190	20230612	-8.72	1975	20221216	1.22	2190	-8.72	20230612	1980	0.96	20230102	2190	-8.72	20230612	1975	1.22	20221229	0.06	N	440820	100	7 억	47	N	N	N	N
72	20231218	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-11	5	-0.55	1085940	543	3.91	2020	2020	1997	2610	1410	2010	1999.89	0.00	0	0	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	1	1	7800000	156	153.77	1.10	12	0.01	13.00	1824.00	2190	20230612	-8.72	1975	20221216	1.22	2190	-8.72	20230612	1980	0.96	20230102	2190	-8.72	20230612	1975	1.22	20221229	0.06	N	440820	100	7 억	47	N	N	N	N
73	20231218	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-12	5	-0.60	198445	99	0.71	2020	2020	1997	2610	1410	2010	2004.49	0.00	0	0	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	1	1	7800000	156	153.69	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.77	1975	20221216	1.16	2190	-8.77	20230612	1980	0.91	20230102	2190	-8.77	20230612	1975	1.16	20221229	0.06	N	440820	100	7 억	47	N	N	N	N
74	20231215	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	27899450	13895	789.49	2020	2020	2000	2605	1405	2005	2007.88	0.00	0	-245	2029	2017	2008	1996	1987	2012	1991	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.18	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	292	N	N	N	N
75	20231215	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	19418250	9675	549.72	2020	2020	2000	2605	1405	2005	2007.05	0.00	0	-245	2029	2017	2008	1996	1987	2012	1991	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.12	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	292	N	N	N	N
76	20231215	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	15532155	7737	439.60	2020	2020	2000	2605	1405	2005	2007.52	0.00	0	-243	2029	2017	2008	1996	1987	2012	1991	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.10	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	292	N	N	N	N
77	20231215	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	13360540	6654	378.07	2020	2020	2000	2605	1405	2005	2007.90	0.00	0	-243	2029	2017	2008	1996	1987	2012	1991	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.09	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	292	N	N	N	N
78	20231215	121218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	10437225	5196	295.23	2020	2020	2000	2605	1405	2005	2008.70	0.00	0	-243	2029	2017	2008	1996	1987	2012	1991	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.07	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	292	N	N	N	N
79	20231215	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	9533205	4745	269.60	2020	2020	2000	2605	1405	2005	2009.11	0.00	0	-243	2029	2017	2008	1996	1987	2012	1991	8	600	100	1480	5	1	7800000	156	153.85	1.10	12	0.06	13.00	1824.00	2190	20230612	-8.68	1975	20221216	1.27	2190	-8.68	20230612	1980	1.01	20230102	2190	-8.68	20230612	1975	1.27	20221216	0.06	N	440820	100	7 억	292	N	N	N	N
80	20231215	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	8514845	4237	240.74	2020	2020	2005	2605	1405	2005	2009.64	0.00	0	-243	2029	2017	2008	1996	1987	2012	1991	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.05	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	292	N	N	N	N
81	20231215	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	15	2	0.75	10100	5	0.28	2020	2020	2020	2605	1405	2005	2020.00	0.00	0	0	2029	2017	2008	1996	1987	2012	1991	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.00	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	292	N	N	N	N
82	20231214	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	3521248	1760	68.88	2020	2020	1999	2605	1405	2005	2000.71	0.00	0	-89	2017	2011	2004	1998	1991	2007	1994	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.02	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	381	N	N	N	N
83	20231214	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	3521248	1760	68.88	2020	2020	1999	2605	1405	2005	2000.71	0.00	0	-89	2017	2011	2004	1998	1991	2007	1994	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.02	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	381	N	N	N	N
84	20231214	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	1925243	962	37.65	2020	2020	1999	2605	1405	2005	2001.29	0.00	0	-54	2017	2011	2004	1998	1991	2007	1994	8	600	100	1480	5	1	7800000	156	153.85	1.10	12	0.01	13.00	1824.00	2190	20230612	-8.68	1975	20221216	1.27	2190	-8.68	20230612	1980	1.01	20230102	2190	-8.68	20230612	1975	1.27	20221216	0.06	N	440820	100	7 억	381	N	N	N	N
85	20231214	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	746780	373	14.60	2020	2020	2000	2605	1405	2005	2002.09	0.00	0	-2	2017	2011	2004	1998	1991	2007	1994	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	381	N	N	N	N
86	20231214	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	736730	368	14.40	2020	2020	2000	2605	1405	2005	2001.98	0.00	0	-2	2017	2011	2004	1998	1991	2007	1994	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	381	N	N	N	N
87	20231214	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	736730	368	14.40	2020	2020	2000	2605	1405	2005	2001.98	0.00	0	-2	2017	2011	2004	1998	1991	2007	1994	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	381	N	N	N	N
88	20231214	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	15	2	0.75	12120	6	0.23	2020	2020	2020	2605	1405	2005	2020.00	0.00	0	0	2017	2011	2004	1998	1991	2007	1994	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.00	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	381	N	N	N	N
89	20231214	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	15	2	0.75	10100	5	0.20	2020	2020	2020	2605	1405	2005	2020.00	0.00	0	0	2017	2011	2004	1998	1991	2007	1994	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.00	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	381	N	N	N	N
90	20231213	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	5115385	2555	23.64	2010	2010	1997	2605	1405	2005	2002.11	0.01	0	-243	2018	2011	2008	2001	1998	2010	2000	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.03	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	624	N	N	N	N
91	20231213	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	5101350	2548	23.58	2010	2010	1997	2605	1405	2005	2002.10	0.01	0	-250	2018	2011	2008	2001	1998	2010	2000	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.03	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	624	N	N	N	N
92	20231213	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	5055245	2525	23.37	2010	2010	1997	2605	1405	2005	2002.08	0.01	0	-250	2018	2011	2008	2001	1998	2010	2000	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.03	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	624	N	N	N	N
93	20231213	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	5055245	2525	23.37	2010	2010	1997	2605	1405	2005	2002.08	0.01	0	-250	2018	2011	2008	2001	1998	2010	2000	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.03	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	624	N	N	N	N
94	20231213	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	5051235	2523	23.35	2010	2010	1997	2605	1405	2005	2002.07	0.01	0	-250	2018	2011	2008	2001	1998	2010	2000	8	600	100	1480	5	1	7800000	156	153.85	1.10	12	0.03	13.00	1824.00	2190	20230612	-8.68	1975	20221216	1.27	2190	-8.68	20230612	1980	1.01	20230102	2190	-8.68	20230612	1975	1.27	20221216	0.06	N	440820	100	7 억	624	N	N	N	N
95	20231213	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	116315	58	0.54	2010	2010	2005	2605	1405	2005	2005.43	0.01	0	0	2018	2011	2008	2001	1998	2010	2000	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	624	N	N	N	N
96	20231213	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	116315	58	0.54	2010	2010	2005	2605	1405	2005	2005.43	0.01	0	0	2018	2011	2008	2001	1998	2010	2000	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	624	N	N	N	N
97	20231213	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	10050	5	0.05	2010	2010	2010	2605	1405	2005	2010.00	0.01	0	0	2018	2011	2008	2001	1998	2010	2000	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	624	N	N	N	N
98	20231212	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	21677425	10806	159.95	2015	2015	2005	2605	1405	2005	2006.05	0.01	0	-3	2021	2012	2006	1997	1991	2010	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.14	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	627	N	N	N	N
99	20231212	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	21603240	10769	159.40	2015	2015	2005	2605	1405	2005	2006.06	0.01	0	-3	2021	2012	2006	1997	1991	2010	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.14	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	627	N	N	N	N
100	20231212	141046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	13170110	6563	97.14	2015	2015	2005	2605	1405	2005	2006.72	0.01	0	0	2021	2012	2006	1997	1991	2010	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.08	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	627	N	N	N	N
101	20231212	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	10960375	5461	80.83	2015	2015	2005	2605	1405	2005	2007.03	0.01	0	0	2021	2012	2006	1997	1991	2010	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.07	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	627	N	N	N	N
102	20231212	121039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	6968270	3471	51.38	2015	2015	2005	2605	1405	2005	2007.57	0.01	0	0	2021	2012	2006	1997	1991	2010	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.04	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	627	N	N	N	N
103	20231212	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	4688085	2334	34.55	2015	2015	2005	2605	1405	2005	2008.61	0.01	0	0	2021	2012	2006	1997	1991	2010	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.03	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	627	N	N	N	N
104	20231212	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	122380	61	0.90	2015	2015	2005	2605	1405	2005	2006.23	0.01	0	0	2021	2012	2006	1997	1991	2010	1995	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	627	N	N	N	N
105	20231212	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	10	2	0.50	10075	5	0.07	2015	2015	2015	2605	1405	2005	2015.00	0.01	0	0	2021	2012	2006	1997	1991	2010	1995	8	600	100	1480	5	1	7800000	157	155.00	1.10	12	0.00	13.00	1824.00	2190	20230612	-7.99	1975	20221216	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221216	0.06	N	440820	100	7 억	627	N	N	N	N
106	20231211	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	13554855	6756	30.40	2015	2015	2000	2610	1410	2010	2006.34	0.01	27	-145	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.09	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
107	20231211	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	12944980	6452	29.03	2015	2015	2000	2610	1410	2010	2006.35	0.01	27	-130	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.08	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
108	20231211	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	9296915	4632	20.84	2015	2015	2005	2610	1410	2010	2007.11	0.01	27	-8	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.06	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
109	20231211	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	7666600	3819	17.19	2015	2015	2005	2610	1410	2010	2007.49	0.01	27	-8	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.05	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
110	20231211	121140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	6038315	3007	13.53	2015	2015	2005	2610	1410	2010	2008.09	0.01	27	-8	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.04	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
111	20231211	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	4095235	2038	9.17	2015	2015	2005	2610	1410	2010	2009.44	0.01	27	0	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.03	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
112	20231211	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	114595	57	0.26	2015	2015	2010	2610	1410	2010	2010.44	0.01	27	0	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.00	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
113	20231211	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	10075	5	0.02	2015	2015	2015	2610	1410	2010	2015.00	0.01	27	0	2030	2020	2010	2000	1990	2015	1995	8	600	100	1480	5	1	7800000	157	155.00	1.10	12	0.00	13.00	1824.00	2190	20230612	-7.99	1975	20221216	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
114	20231208	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	44496150	22222	59.85	2020	2020	2000	2610	1410	2010	2002.35	0.01	0	-5659	2026	2017	2011	2002	1996	2015	2000	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.28	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
115	20231208	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	44496150	22222	59.85	2020	2020	2000	2610	1410	2010	2002.35	0.01	0	-5659	2026	2017	2011	2002	1996	2015	2000	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.28	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
116	20231208	141127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	44094150	22022	59.32	2020	2020	2000	2610	1410	2010	2002.28	0.01	0	-5659	2026	2017	2011	2002	1996	2015	2000	8	600	100	1480	5	1	7800000	157	155.00	1.10	12	0.28	13.00	1824.00	2190	20230612	-7.99	1975	20221216	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
117	20231208	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	11752340	5873	15.82	2020	2020	2000	2610	1410	2010	2001.08	0.01	0	-5632	2026	2017	2011	2002	1996	2015	2000	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.08	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
118	20231208	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	11752340	5873	15.82	2020	2020	2000	2610	1410	2010	2001.08	0.01	0	-5632	2026	2017	2011	2002	1996	2015	2000	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.08	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
119	20231208	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	11752340	5873	15.82	2020	2020	2000	2610	1410	2010	2001.08	0.01	0	-5632	2026	2017	2011	2002	1996	2015	2000	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.08	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
120	20231208	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	11490335	5743	15.47	2020	2020	2000	2610	1410	2010	2000.75	0.01	0	-5632	2026	2017	2011	2002	1996	2015	2000	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.07	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
121	20231208	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	10100	5	0.01	2020	2020	2020	2610	1410	2010	2020.00	0.01	0	0	2026	2017	2011	2002	1996	2015	2000	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.00	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	799	N	N	N	N
122	20231207	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	74540535	37127	124.25	2020	2020	2005	2610	1410	2010	2007.72	0.00	0	-11598	2050	2030	2015	1995	1980	2022	1987	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.48	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	294	N	N	N	N
123	20231207	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	74532495	37123	124.23	2020	2020	2005	2610	1410	2010	2007.72	0.00	0	-11598	2050	2030	2015	1995	1980	2022	1987	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.48	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	294	N	N	N	N
124	20231207	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	73919490	36818	123.21	2020	2020	2005	2610	1410	2010	2007.70	0.00	0	-11302	2050	2030	2015	1995	1980	2022	1987	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.47	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	294	N	N	N	N
125	20231207	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	70265235	35000	117.13	2020	2020	2005	2610	1410	2010	2007.58	0.00	0	-9736	2050	2030	2015	1995	1980	2022	1987	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.45	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	294	N	N	N	N
126	20231207	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	43485980	21677	72.54	2020	2020	2005	2610	1410	2010	2006.09	0.00	0	-785	2050	2030	2015	1995	1980	2022	1987	8	600	100	1480	5	1	7800000	156	154.23	1.10	12	0.28	13.00	1824.00	2190	20230612	-8.45	1975	20221216	1.52	2190	-8.45	20230612	1980	1.26	20230102	2190	-8.45	20230612	1975	1.52	20221216	0.06	N	440820	100	7 억	294	N	N	N	N
127	20231207	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	32618880	16257	54.40	2020	2020	2005	2610	1410	2010	2006.45	0.00	0	-890	2050	2030	2015	1995	1980	2022	1987	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.21	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	294	N	N	N	N
128	20231207	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	8991185	4473	14.97	2020	2020	2010	2610	1410	2010	2010.10	0.00	0	-1073	2050	2030	2015	1995	1980	2022	1987	8	600	100	1480	5	1	7800000	157	154.62	1.10	12	0.06	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	294	N	N	N	N
129	20231207	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	10100	5	0.02	2020	2020	2020	2610	1410	2010	2020.00	0.00	0	0	2050	2030	2015	1995	1980	2022	1987	8	600	100	1480	5	1	7800000	158	155.38	1.11	12	0.00	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	294	N	N	N	N
130	20231206	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-25	5	-1.23	59964995	29882	310.72	2015	2035	2000	2645	1425	2035	2006.73	0.00	0	-23474	2065	2050	2025	2010	1985	2037	1997	8	610	100	1500	5	1	7800000	157	154.62	1.10	12	0.38	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	181	N	N	N	N
131	20231206	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-25	5	-1.23	54739535	27282	283.69	2015	2035	2000	2645	1425	2035	2006.43	0.00	0	-23366	2065	2050	2025	2010	1985	2037	1997	8	610	100	1500	5	1	7800000	157	154.62	1.10	12	0.35	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	181	N	N	N	N
132	20231206	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-10	5	-0.49	12266270	6089	63.31	2015	2035	2010	2645	1425	2035	2014.50	0.00	0	-2728	2065	2050	2025	2010	1985	2037	1997	8	610	100	1500	5	1	7800000	158	155.77	1.11	12	0.08	13.00	1824.00	2190	20230612	-7.53	1975	20221216	2.53	2190	-7.53	20230612	1980	2.27	20230102	2190	-7.53	20230612	1975	2.53	20221216	0.06	N	440820	100	7 억	181	N	N	N	N
133	20231206	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-20	5	-0.98	10668370	5296	55.07	2015	2035	2010	2645	1425	2035	2014.42	0.00	0	-2045	2065	2050	2025	2010	1985	2037	1997	8	610	100	1500	5	1	7800000	157	155.00	1.10	12	0.07	13.00	1824.00	2190	20230612	-7.99	1975	20221216	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221216	0.06	N	440820	100	7 억	181	N	N	N	N
134	20231206	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-20	5	-0.98	5124920	2541	26.42	2015	2035	2010	2645	1425	2035	2016.89	0.00	0	-1404	2065	2050	2025	2010	1985	2037	1997	8	610	100	1500	5	1	7800000	157	155.00	1.10	12	0.03	13.00	1824.00	2190	20230612	-7.99	1975	20221216	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221216	0.06	N	440820	100	7 억	181	N	N	N	N
135	20231206	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-20	5	-0.98	3835985	1900	19.76	2015	2035	2010	2645	1425	2035	2018.94	0.00	0	-773	2065	2050	2025	2010	1985	2037	1997	8	610	100	1500	5	1	7800000	157	155.00	1.10	12	0.02	13.00	1824.00	2190	20230612	-7.99	1975	20221216	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221216	0.06	N	440820	100	7 억	181	N	N	N	N
136	20231206	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-15	5	-0.74	427760	212	2.20	2015	2035	2015	2645	1425	2035	2017.74	0.00	0	-207	2065	2050	2025	2010	1985	2037	1997	8	610	100	1500	5	1	7800000	158	155.38	1.11	12	0.00	13.00	1824.00	2190	20230612	-7.76	1975	20221216	2.28	2190	-7.76	20230612	1980	2.02	20230102	2190	-7.76	20230612	1975	2.28	20221216	0.06	N	440820	100	7 억	181	N	N	N	N
137	20231206	091109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2065	2050	2025	2010	1985	2037	1997	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.00	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	181	N	N	N	N
138	20231205	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	19457560	9617	217.14	2040	2040	2000	2645	1425	2035	2023.25	0.00	0	-4046	2051	2042	2031	2022	2011	2045	2025	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.12	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	291	N	N	N	N
139	20231205	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	19241850	9511	214.74	2040	2040	2000	2645	1425	2035	2023.12	0.00	0	-3940	2051	2042	2031	2022	2011	2045	2025	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.12	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	291	N	N	N	N
140	20231205	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-25	5	-1.23	6942390	3455	78.01	2040	2040	2000	2645	1425	2035	2009.37	0.00	0	-77	2051	2042	2031	2022	2011	2045	2025	8	610	100	1500	5	1	7800000	157	154.62	1.10	12	0.04	13.00	1824.00	2190	20230612	-8.22	1975	20221216	1.77	2190	-8.22	20230612	1980	1.52	20230102	2190	-8.22	20230612	1975	1.77	20221216	0.06	N	440820	100	7 억	291	N	N	N	N
141	20231205	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-20	5	-0.98	6557390	3263	73.67	2040	2040	2000	2645	1425	2035	2009.62	0.00	0	-61	2051	2042	2031	2022	2011	2045	2025	8	610	100	1500	5	1	7800000	157	155.00	1.10	12	0.04	13.00	1824.00	2190	20230612	-7.99	1975	20221216	2.03	2190	-7.99	20230612	1980	1.77	20230102	2190	-7.99	20230612	1975	2.03	20221216	0.06	N	440820	100	7 억	291	N	N	N	N
142	20231205	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-5	5	-0.25	5868065	2919	65.91	2040	2040	2000	2645	1425	2035	2010.30	0.00	0	-41	2051	2042	2031	2022	2011	2045	2025	8	610	100	1500	5	1	7800000	158	156.15	1.11	12	0.04	13.00	1824.00	2190	20230612	-7.31	1975	20221216	2.78	2190	-7.31	20230612	1980	2.53	20230102	2190	-7.31	20230612	1975	2.78	20221216	0.06	N	440820	100	7 억	291	N	N	N	N
143	20231205	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	5866035	2918	65.88	2040	2040	2000	2645	1425	2035	2010.29	0.00	0	-40	2051	2042	2031	2022	2011	2045	2025	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.04	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	291	N	N	N	N
144	20231205	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	5866035	2918	65.88	2040	2040	2000	2645	1425	2035	2010.29	0.00	0	-40	2051	2042	2031	2022	2011	2045	2025	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.04	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	291	N	N	N	N
145	20231205	091059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	10200	5	0.11	2040	2040	2040	2645	1425	2035	2040.00	0.00	0	0	2051	2042	2031	2022	2011	2045	2025	8	610	100	1500	5	1	7800000	159	156.92	1.12	12	0.00	13.00	1824.00	2190	20230612	-6.85	1975	20221216	3.29	2190	-6.85	20230612	1980	3.03	20230102	2190	-6.85	20230612	1975	3.29	20221216	0.06	N	440820	100	7 억	291	N	N	N	N
146	20231204	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	8983045	4429	37.23	2035	2040	2020	2650	1430	2040	2028.23	0.00	0	219	2046	2042	2036	2032	2026	2045	2035	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.06	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	72	N	N	N	N
147	20231204	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	5848600	2882	24.22	2035	2040	2020	2650	1430	2040	2029.35	0.00	0	14	2046	2042	2036	2032	2026	2045	2035	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.04	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	72	N	N	N	N
148	20231204	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	5848600	2882	24.22	2035	2040	2020	2650	1430	2040	2029.35	0.00	0	14	2046	2042	2036	2032	2026	2045	2035	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.04	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	72	N	N	N	N
149	20231204	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	1068500	525	4.41	2035	2040	2035	2650	1430	2040	2035.24	0.00	0	4	2046	2042	2036	2032	2026	2045	2035	8	610	100	1500	5	1	7800000	159	156.92	1.12	12	0.01	13.00	1824.00	2190	20230612	-6.85	1975	20221216	3.29	2190	-6.85	20230612	1980	3.03	20230102	2190	-6.85	20230612	1975	3.29	20221216	0.06	N	440820	100	7 억	72	N	N	N	N
150	20231204	121051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	71225	35	0.29	2035	2035	2035	2650	1430	2040	2035.00	0.00	0	4	2046	2042	2036	2032	2026	2045	2035	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.00	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	72	N	N	N	N
151	20231204	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	71225	35	0.29	2035	2035	2035	2650	1430	2040	2035.00	0.00	0	4	2046	2042	2036	2032	2026	2045	2035	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.00	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	72	N	N	N	N
152	20231204	101051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	71225	35	0.29	2035	2035	2035	2650	1430	2040	2035.00	0.00	0	4	2046	2042	2036	2032	2026	2045	2035	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.00	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	72	N	N	N	N
153	20231204	091051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.00	0	0	2046	2042	2036	2032	2026	2045	2035	8	610	100	1500	5	1	7800000	159	156.92	1.12	12	0.00	13.00	1824.00	2190	20230612	-6.85	1975	20221216	3.29	2190	-6.85	20230612	1980	3.03	20230102	2190	-6.85	20230612	1975	3.29	20221216	0.06	N	440820	100	7 억	72	N	N	N	N
154	20231201	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	24192420	11897	256.35	2035	2040	2030	2645	1425	2035	2033.49	0.00	0	28	2048	2041	2028	2021	2008	2045	2025	8	610	100	1500	5	1	7800000	159	156.92	1.12	12	0.15	13.00	1824.00	2190	20230612	-6.85	1975	20221216	3.29	2190	-6.85	20230612	1980	3.03	20230102	2190	-6.85	20230612	1975	3.29	20221216	0.06	N	440820	100	7 억	44	N	N	N	N
155	20231201	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-5	5	-0.25	11353580	5588	120.41	2035	2035	2030	2645	1425	2035	2031.78	0.00	0	0	2048	2041	2028	2021	2008	2045	2025	8	610	100	1500	5	1	7800000	158	156.15	1.11	12	0.07	13.00	1824.00	2190	20230612	-7.31	1975	20221216	2.78	2190	-7.31	20230612	1980	2.53	20230102	2190	-7.31	20230612	1975	2.78	20221216	0.06	N	440820	100	7 억	44	N	N	N	N
156	20231201	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-5	5	-0.25	7997290	3935	84.79	2035	2035	2030	2645	1425	2035	2032.35	0.00	0	0	2048	2041	2028	2021	2008	2045	2025	8	610	100	1500	5	1	7800000	158	156.15	1.11	12	0.05	13.00	1824.00	2190	20230612	-7.31	1975	20221216	2.78	2190	-7.31	20230612	1980	2.53	20230102	2190	-7.31	20230612	1975	2.78	20221216	0.06	N	440820	100	7 억	44	N	N	N	N
157	20231201	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	4551330	2238	48.22	2035	2035	2030	2645	1425	2035	2033.66	0.00	0	0	2048	2041	2028	2021	2008	2045	2025	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.03	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	44	N	N	N	N
158	20231201	121058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	4549295	2237	48.20	2035	2035	2030	2645	1425	2035	2033.66	0.00	0	0	2048	2041	2028	2021	2008	2045	2025	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.03	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	44	N	N	N	N
159	20231201	111050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	3164425	1555	33.51	2035	2035	2035	2645	1425	2035	2035.00	0.00	0	0	2048	2041	2028	2021	2008	2045	2025	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.02	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	44	N	N	N	N
160	20231201	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	3062675	1505	32.43	2035	2035	2035	2645	1425	2035	2035.00	0.00	0	0	2048	2041	2028	2021	2008	2045	2025	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.02	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	44	N	N	N	N
161	20231201	091047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2048	2041	2028	2021	2008	2045	2025	8	610	100	1500	5	1	7800000	159	156.54	1.12	12	0.00	13.00	1824.00	2190	20230612	-7.08	1975	20221216	3.04	2190	-7.08	20230612	1980	2.78	20230102	2190	-7.08	20230612	1975	3.04	20221216	0.06	N	440820	100	7 억	44	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History