KissMeData/473950/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	6	2	0.30	1880315	944	15.35	1985	1998	1985	2570	1386	1980	1991.86	0.00	-284	-284	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.33	1.23	12	0.02	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	3375	-41.16	20240725	1980	0.30	20241227	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	76	N	N	N	N
3	20241231	151415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	6	2	0.30	1880315	944	15.35	1985	1998	1985	2570	1386	1980	1991.86	0.00	-284	-284	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.33	1.23	12	0.02	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	3375	-41.16	20240725	1980	0.30	20241227	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	76	N	N	N	N
4	20241231	141423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	6	2	0.30	1880315	944	15.35	1985	1998	1985	2570	1386	1980	1991.86	0.00	-284	-284	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.33	1.23	12	0.02	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	3375	-41.16	20240725	1980	0.30	20241227	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	76	N	N	N	N
5	20241231	131431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	6	2	0.30	1880315	944	15.35	1985	1998	1985	2570	1386	1980	1991.86	0.00	-284	-284	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.33	1.23	12	0.02	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	3375	-41.16	20240725	1980	0.30	20241227	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	76	N	N	N	N
6	20241231	121430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	6	2	0.30	1880315	944	15.35	1985	1998	1985	2570	1386	1980	1991.86	0.00	-284	-284	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.33	1.23	12	0.02	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	3375	-41.16	20240725	1980	0.30	20241227	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	76	N	N	N	N
7	20241231	111430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	6	2	0.30	1880315	944	15.35	1985	1998	1985	2570	1386	1980	1991.86	0.00	-284	-284	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.33	1.23	12	0.02	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	3375	-41.16	20240725	1980	0.30	20241227	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	76	N	N	N	N
8	20241231	101423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	6	2	0.30	1880315	944	15.35	1985	1998	1985	2570	1386	1980	1991.86	0.00	-284	-284	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.33	1.23	12	0.02	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	3375	-41.16	20240725	1980	0.30	20241227	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	76	N	N	N	N
9	20241231	091426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	6	2	0.30	1880315	944	15.35	1985	1998	1985	2570	1386	1980	1991.86	0.00	-284	-284	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.33	1.23	12	0.02	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	3375	-41.16	20240725	1980	0.30	20241227	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	76	N	N	N	N
10	20241230	161415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	6	2	0.30	1880315	944	15.35	1985	1998	1985	2570	1386	1980	1991.86	0.01	0	-284	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.33	1.23	12	0.02	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	3375	-41.16	20240725	1980	0.30	20241227	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	360	N	N	N	N
11	20241230	151426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	8	2	0.40	1260671	632	10.28	1985	1998	1985	2570	1386	1980	1994.73	0.01	0	22	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.44	1.23	12	0.01	-18.00	1618.00	3375	20240725	-41.10	1980	20241227	0.40	3375	-41.10	20240725	1980	0.40	20241227	3375	-41.10	20240725	1980	0.40	20241227	N	473950	100	4 억	360	N	N	N	N
12	20241230	141425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	8	2	0.40	322091	162	2.64	1985	1998	1985	2570	1386	1980	1988.22	0.01	0	0	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.44	1.23	12	0.00	-18.00	1618.00	3375	20240725	-41.10	1980	20241227	0.40	3375	-41.10	20240725	1980	0.40	20241227	3375	-41.10	20240725	1980	0.40	20241227	N	473950	100	4 억	360	N	N	N	N
13	20241230	131428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	8	2	0.40	222691	112	1.82	1985	1998	1985	2570	1386	1980	1988.31	0.01	0	0	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.44	1.23	12	0.00	-18.00	1618.00	3375	20240725	-41.10	1980	20241227	0.40	3375	-41.10	20240725	1980	0.40	20241227	3375	-41.10	20240725	1980	0.40	20241227	N	473950	100	4 억	360	N	N	N	N
14	20241230	121421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	8	2	0.40	123291	62	1.01	1985	1998	1985	2570	1386	1980	1988.56	0.01	0	0	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.44	1.23	12	0.00	-18.00	1618.00	3375	20240725	-41.10	1980	20241227	0.40	3375	-41.10	20240725	1980	0.40	20241227	3375	-41.10	20240725	1980	0.40	20241227	N	473950	100	4 억	360	N	N	N	N
15	20241230	111417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	8	2	0.40	31843	16	0.26	1985	1998	1985	2570	1386	1980	1990.19	0.01	0	0	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.44	1.23	12	0.00	-18.00	1618.00	3375	20240725	-41.10	1980	20241227	0.40	3375	-41.10	20240725	1980	0.40	20241227	3375	-41.10	20240725	1980	0.40	20241227	N	473950	100	4 억	360	N	N	N	N
16	20241230	101421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	18	2	0.91	19865	10	0.16	1985	1998	1985	2570	1386	1980	1986.50	0.01	0	0	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-111.00	1.23	12	0.00	-18.00	1618.00	3375	20240725	-40.80	1980	20241227	0.91	3375	-40.80	20240725	1980	0.91	20241227	3375	-40.80	20240725	1980	0.91	20241227	N	473950	100	4 억	360	N	N	N	N
17	20241230	091426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	5	2	0.25	15880	8	0.13	1985	1985	1985	2570	1386	1980	1985.00	0.01	0	0	2020	2000	1990	1970	1960	1995	1965	4	590	100	1380	1	1	4420000	88	-110.28	1.23	12	0.00	-18.00	1618.00	3375	20240725	-41.19	1980	20241227	0.25	3375	-41.19	20240725	1980	0.25	20241227	3375	-41.19	20240725	1980	0.25	20241227	N	473950	100	4 억	360	N	N	N	N
18	20241227	161417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-12	5	-0.60	12195359	6142	34.74	1991	2010	1980	2585	1395	1992	1985.57	0.02	0	-332	2002	1997	1994	1989	1986	1995	1987	4	593	100	1390	1	1	4420000	88	-110.00	1.22	12	0.14	-18.00	1618.00	3375	20240725	-41.33	1980	20241227	0.00	3375	-41.33	20240725	1980	0.00	20241227	3375	-41.33	20240725	1980	0.00	20241227	N	473950	100	4 억	692	N	N	N	N
19	20241227	151417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	6	2	0.30	6325834	3178	17.98	1991	2010	1990	2585	1395	1992	1990.51	0.02	0	73	2002	1997	1994	1989	1986	1995	1987	4	593	100	1390	1	1	4420000	88	-111.00	1.23	12	0.07	-18.00	1618.00	3375	20240725	-40.80	1990	20241227	0.40	3375	-40.80	20240725	1990	0.40	20241227	3375	-40.80	20240725	1990	0.40	20241227	N	473950	100	4 억	692	N	N	N	N
20	20241227	141419	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	13	2	0.65	6247836	3139	17.76	1991	2010	1990	2585	1395	1992	1990.39	0.02	0	111	2002	1997	1994	1989	1986	1995	1987	4	593	100	1390	5	1	4420000	89	-111.39	1.24	12	0.07	-18.00	1618.00	3375	20240725	-40.59	1990	20241227	0.75	3375	-40.59	20240725	1990	0.75	20241227	3375	-40.59	20240725	1990	0.75	20241227	N	473950	100	4 억	692	N	N	N	N
21	20241227	131417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-2	5	-0.10	6241821	3136	17.74	1991	2010	1990	2585	1395	1992	1990.38	0.02	0	111	2002	1997	1994	1989	1986	1995	1987	4	593	100	1390	1	1	4420000	88	-110.56	1.23	12	0.07	-18.00	1618.00	3375	20240725	-41.04	1990	20241227	0.00	3375	-41.04	20240725	1990	0.00	20241227	3375	-41.04	20240725	1990	0.00	20241227	N	473950	100	4 억	692	N	N	N	N
22	20241227	121418	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	18	2	0.90	5983121	3006	17.00	1991	2010	1990	2585	1395	1992	1990.39	0.02	0	111	2002	1997	1994	1989	1986	1995	1987	4	593	100	1390	5	1	4420000	89	-111.67	1.24	12	0.07	-18.00	1618.00	3375	20240725	-40.44	1990	20241227	1.01	3375	-40.44	20240725	1990	1.01	20241227	3375	-40.44	20240725	1990	1.01	20241227	N	473950	100	4 억	692	N	N	N	N
23	20241227	111416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	18	2	0.90	5983121	3006	17.00	1991	2010	1990	2585	1395	1992	1990.39	0.02	0	111	2002	1997	1994	1989	1986	1995	1987	4	593	100	1390	5	1	4420000	89	-111.67	1.24	12	0.07	-18.00	1618.00	3375	20240725	-40.44	1990	20241227	1.01	3375	-40.44	20240725	1990	1.01	20241227	3375	-40.44	20240725	1990	1.01	20241227	N	473950	100	4 억	692	N	N	N	N
24	20241227	101416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-2	5	-0.10	5973071	3001	16.97	1991	1991	1990	2585	1395	1992	1990.36	0.02	0	111	2002	1997	1994	1989	1986	1995	1987	4	593	100	1390	1	1	4420000	88	-110.56	1.23	12	0.07	-18.00	1618.00	3375	20240725	-41.04	1990	20241227	0.00	3375	-41.04	20240725	1990	0.00	20241227	3375	-41.04	20240725	1990	0.00	20241227	N	473950	100	4 억	692	N	N	N	N
25	20241227	091421	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1991	-1	5	-0.05	3981080	2000	11.31	1991	1991	1990	2585	1395	1992	1990.54	0.02	0	111	2002	1997	1994	1989	1986	1995	1987	4	593	100	1390	1	1	4420000	88	-110.61	1.23	12	0.05	-18.00	1618.00	3375	20240725	-41.01	1990	20241227	0.05	3375	-41.01	20240725	1990	0.05	20241227	3375	-41.01	20240725	1990	0.05	20241227	N	473950	100	4 억	692	N	N	N	N
26	20241226	161410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-8	5	-0.40	35248475	17679	924.63	1996	1999	1991	2600	1400	2000	1993.80	0.00	0	-11317	2013	2006	1998	1991	1983	2010	1995	4	600	100	1400	1	1	4420000	88	-110.67	1.23	12	0.40	-18.00	1618.00	3375	20240725	-40.98	1990	20241224	0.10	3375	-40.98	20240725	1990	0.10	20241224	3375	-40.98	20240725	1990	0.10	20241224	N	473950	100	4 억	9	N	N	N	N
27	20241226	151408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-8	5	-0.40	32360075	16229	848.80	1996	1999	1991	2600	1400	2000	1993.97	0.00	0	-10867	2013	2006	1998	1991	1983	2010	1995	4	600	100	1400	1	1	4420000	88	-110.67	1.23	12	0.37	-18.00	1618.00	3375	20240725	-40.98	1990	20241224	0.10	3375	-40.98	20240725	1990	0.10	20241224	3375	-40.98	20240725	1990	0.10	20241224	N	473950	100	4 억	9	N	N	N	N
28	20241226	141405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-8	5	-0.40	32360075	16229	848.80	1996	1999	1991	2600	1400	2000	1993.97	0.00	0	-10867	2013	2006	1998	1991	1983	2010	1995	4	600	100	1400	1	1	4420000	88	-110.67	1.23	12	0.37	-18.00	1618.00	3375	20240725	-40.98	1990	20241224	0.10	3375	-40.98	20240725	1990	0.10	20241224	3375	-40.98	20240725	1990	0.10	20241224	N	473950	100	4 억	9	N	N	N	N
29	20241226	131407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-9	5	-0.45	27643970	13867	725.26	1996	1999	1991	2600	1400	2000	1993.51	0.00	0	-10867	2013	2006	1998	1991	1983	2010	1995	4	600	100	1400	1	1	4420000	88	-110.61	1.23	12	0.31	-18.00	1618.00	3375	20240725	-41.01	1990	20241224	0.05	3375	-41.01	20240725	1990	0.05	20241224	3375	-41.01	20240725	1990	0.05	20241224	N	473950	100	4 억	9	N	N	N	N
30	20241226	121404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-9	5	-0.45	27643970	13867	725.26	1996	1999	1991	2600	1400	2000	1993.51	0.00	0	-10867	2013	2006	1998	1991	1983	2010	1995	4	600	100	1400	1	1	4420000	88	-110.61	1.23	12	0.31	-18.00	1618.00	3375	20240725	-41.01	1990	20241224	0.05	3375	-41.01	20240725	1990	0.05	20241224	3375	-41.01	20240725	1990	0.05	20241224	N	473950	100	4 억	9	N	N	N	N
31	20241226	111404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-9	5	-0.45	27444870	13767	720.03	1996	1999	1991	2600	1400	2000	1993.53	0.00	0	-10867	2013	2006	1998	1991	1983	2010	1995	4	600	100	1400	1	1	4420000	88	-110.61	1.23	12	0.31	-18.00	1618.00	3375	20240725	-41.01	1990	20241224	0.05	3375	-41.01	20240725	1990	0.05	20241224	3375	-41.01	20240725	1990	0.05	20241224	N	473950	100	4 억	9	N	N	N	N
32	20241226	101406	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-8	5	-0.40	23032744	11552	604.18	1996	1996	1991	2600	1400	2000	1993.83	0.00	0	-9808	2013	2006	1998	1991	1983	2010	1995	4	600	100	1400	1	1	4420000	88	-110.67	1.23	12	0.26	-18.00	1618.00	3375	20240725	-40.98	1990	20241224	0.10	3375	-40.98	20240725	1990	0.10	20241224	3375	-40.98	20240725	1990	0.10	20241224	N	473950	100	4 억	9	N	N	N	N
33	20241226	091402	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.00	0	0	2013	2006	1998	1991	1983	2010	1995	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1990	20241224	0.50	3375	-40.74	20240725	1990	0.50	20241224	3375	-40.74	20240725	1990	0.50	20241224	N	473950	100	4 억	9	N	N	N	N
34	20241224	161404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	1	2	0.05	3810604	1912	90.75	1995	2005	1990	2595	1400	1999	1992.99	0.00	0	0	2014	2006	2002	1994	1990	2010	1998	4	596	100	1390	5	1	4420000	88	-111.11	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.74	1990	20241224	0.50	3375	-40.74	20240725	1990	0.50	20241224	3375	-40.74	20240725	1990	0.50	20241224	N	473950	100	4 억	9	N	N	N	N
35	20241224	151405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	1	2	0.05	3810604	1912	90.75	1995	2005	1990	2595	1400	1999	1992.99	0.00	0	0	2014	2006	2002	1994	1990	2010	1998	4	596	100	1390	5	1	4420000	88	-111.11	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.74	1990	20241224	0.50	3375	-40.74	20240725	1990	0.50	20241224	3375	-40.74	20240725	1990	0.50	20241224	N	473950	100	4 억	9	N	N	N	N
36	20241224	141401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	1	2	0.05	3810604	1912	90.75	1995	2005	1990	2595	1400	1999	1992.99	0.00	0	0	2014	2006	2002	1994	1990	2010	1998	4	596	100	1390	5	1	4420000	88	-111.11	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.74	1990	20241224	0.50	3375	-40.74	20240725	1990	0.50	20241224	3375	-40.74	20240725	1990	0.50	20241224	N	473950	100	4 억	9	N	N	N	N
37	20241224	131403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	6	2	0.30	3710604	1862	88.37	1995	2005	1990	2595	1400	1999	1992.81	0.00	0	0	2014	2006	2002	1994	1990	2010	1998	4	596	100	1390	5	1	4420000	89	-111.39	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.59	1990	20241224	0.75	3375	-40.59	20240725	1990	0.75	20241224	3375	-40.59	20240725	1990	0.75	20241224	N	473950	100	4 억	9	N	N	N	N
38	20241224	121405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-4	5	-0.20	3616823	1815	86.14	1995	2005	1990	2595	1400	1999	1992.74	0.00	0	0	2014	2006	2002	1994	1990	2010	1998	4	596	100	1390	1	1	4420000	88	-110.83	1.23	12	0.04	-18.00	1618.00	3375	20240725	-40.89	1990	20241224	0.25	3375	-40.89	20240725	1990	0.25	20241224	3375	-40.89	20240725	1990	0.25	20241224	N	473950	100	4 억	9	N	N	N	N
39	20241224	111404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	6	2	0.30	3412823	1713	81.30	1995	2005	1990	2595	1400	1999	1992.31	0.00	0	0	2014	2006	2002	1994	1990	2010	1998	4	596	100	1390	5	1	4420000	89	-111.39	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.59	1990	20241224	0.75	3375	-40.59	20240725	1990	0.75	20241224	3375	-40.59	20240725	1990	0.75	20241224	N	473950	100	4 억	9	N	N	N	N
40	20241224	101402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	6	2	0.30	3402798	1708	81.06	1995	2005	1990	2595	1400	1999	1992.27	0.00	0	0	2014	2006	2002	1994	1990	2010	1998	4	596	100	1390	5	1	4420000	89	-111.39	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.59	1990	20241224	0.75	3375	-40.59	20240725	1990	0.75	20241224	3375	-40.59	20240725	1990	0.75	20241224	N	473950	100	4 억	9	N	N	N	N
41	20241224	091410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-4	5	-0.20	31920	16	0.76	1995	1995	1995	2595	1400	1999	1995.00	0.00	0	0	2014	2006	2002	1994	1990	2010	1998	4	596	100	1390	1	1	4420000	88	-110.83	1.23	12	0.00	-18.00	1618.00	3375	20240725	-40.89	1995	20241224	0.00	3375	-40.89	20240725	1995	0.00	20241224	3375	-40.89	20240725	1995	0.00	20241224	N	473950	100	4 억	9	N	N	N	N
42	20241223	161353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-16	5	-0.79	4216465	2107	75.57	1998	2010	1998	2615	1415	2015	2001.17	0.00	0	0	2028	2021	2013	2006	1998	2025	2010	4	600	100	1410	1	1	4420000	88	-111.06	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.77	1995	20241212	0.20	3375	-40.77	20240725	1995	0.20	20241212	3375	-40.77	20240725	1995	0.20	20241212	N	473950	100	4 억	9	N	N	N	N
43	20241223	151357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-10	5	-0.50	3658744	1828	65.57	1998	2010	1998	2615	1415	2015	2001.50	0.00	0	79	2028	2021	2013	2006	1998	2025	2010	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	9	N	N	N	N
44	20241223	141353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-10	5	-0.50	3658744	1828	65.57	1998	2010	1998	2615	1415	2015	2001.50	0.00	0	79	2028	2021	2013	2006	1998	2025	2010	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	9	N	N	N	N
45	20241223	131352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-16	5	-0.79	3654729	1826	65.49	1998	2010	1998	2615	1415	2015	2001.49	0.00	0	78	2028	2021	2013	2006	1998	2025	2010	4	600	100	1410	1	1	4420000	88	-111.06	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.77	1995	20241212	0.20	3375	-40.77	20240725	1995	0.20	20241212	3375	-40.77	20240725	1995	0.20	20241212	N	473950	100	4 억	9	N	N	N	N
46	20241223	121356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-16	5	-0.79	3628676	1813	65.03	1998	2010	1998	2615	1415	2015	2001.48	0.00	0	78	2028	2021	2013	2006	1998	2025	2010	4	600	100	1410	1	1	4420000	88	-111.06	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.77	1995	20241212	0.20	3375	-40.77	20240725	1995	0.20	20241212	3375	-40.77	20240725	1995	0.20	20241212	N	473950	100	4 억	9	N	N	N	N
47	20241223	111351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-16	5	-0.79	3628676	1813	65.03	1998	2010	1998	2615	1415	2015	2001.48	0.00	0	78	2028	2021	2013	2006	1998	2025	2010	4	600	100	1410	1	1	4420000	88	-111.06	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.77	1995	20241212	0.20	3375	-40.77	20240725	1995	0.20	20241212	3375	-40.77	20240725	1995	0.20	20241212	N	473950	100	4 억	9	N	N	N	N
48	20241223	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	785238	393	14.10	1998	2010	1998	2615	1415	2015	1998.06	0.00	0	0	2028	2021	2013	2006	1998	2025	2010	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.01	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	9	N	N	N	N
49	20241223	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-17	5	-0.84	781218	391	14.02	1998	1998	1998	2615	1415	2015	1998.00	0.00	0	0	2028	2021	2013	2006	1998	2025	2010	4	600	100	1410	1	1	4420000	88	-111.00	1.23	12	0.01	-18.00	1618.00	3375	20240725	-40.80	1995	20241212	0.15	3375	-40.80	20240725	1995	0.15	20241212	3375	-40.80	20240725	1995	0.15	20241212	N	473950	100	4 억	9	N	N	N	N
50	20241220	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	5590830	2788	25.02	2010	2020	2005	2610	1410	2010	2005.32	0.00	0	-2	2030	2020	2010	2000	1990	2015	1995	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.06	-18.00	1618.00	3375	20240725	-40.30	1995	20241212	1.00	3375	-40.30	20240725	1995	1.00	20241212	3375	-40.30	20240725	1995	1.00	20241212	N	473950	100	4 억	11	N	N	N	N
51	20241220	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	5574710	2780	24.95	2010	2020	2005	2610	1410	2010	2005.29	0.00	0	-2	2030	2020	2010	2000	1990	2015	1995	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.06	-18.00	1618.00	3375	20240725	-40.30	1995	20241212	1.00	3375	-40.30	20240725	1995	1.00	20241212	3375	-40.30	20240725	1995	1.00	20241212	N	473950	100	4 억	11	N	N	N	N
52	20241220	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	289520	144	1.29	2010	2020	2005	2610	1410	2010	2010.56	0.00	0	-2	2030	2020	2010	2000	1990	2015	1995	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.30	1995	20241212	1.00	3375	-40.30	20240725	1995	1.00	20241212	3375	-40.30	20240725	1995	1.00	20241212	N	473950	100	4 억	11	N	N	N	N
53	20241220	131345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	221295	110	0.99	2010	2020	2005	2610	1410	2010	2011.77	0.00	0	-2	2030	2020	2010	2000	1990	2015	1995	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	11	N	N	N	N
54	20241220	121343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	160995	80	0.72	2010	2020	2005	2610	1410	2010	2012.44	0.00	0	-1	2030	2020	2010	2000	1990	2015	1995	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	11	N	N	N	N
55	20241220	111342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	138790	69	0.62	2010	2020	2010	2610	1410	2010	2011.45	0.00	0	0	2030	2020	2010	2000	1990	2015	1995	4	600	100	1400	5	1	4420000	89	-112.22	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.15	1995	20241212	1.25	3375	-40.15	20240725	1995	1.25	20241212	3375	-40.15	20240725	1995	1.25	20241212	N	473950	100	4 억	11	N	N	N	N
56	20241220	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	118590	59	0.53	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	0	2030	2020	2010	2000	1990	2015	1995	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	11	N	N	N	N
57	20241220	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	20100	10	0.09	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	0	2030	2020	2010	2000	1990	2015	1995	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	11	N	N	N	N
58	20241219	161339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-15	5	-0.74	22348295	11141	52.20	2020	2020	2000	2630	1420	2025	2005.95	0.00	0	4	2042	2033	2016	2007	1990	2038	2012	4	605	100	1410	5	1	4420000	89	-111.67	1.24	12	0.25	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	7	N	N	N	N
59	20241219	151338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-15	5	-0.74	18521235	9237	43.28	2020	2020	2000	2630	1420	2025	2005.11	0.00	0	0	2042	2033	2016	2007	1990	2038	2012	4	605	100	1410	5	1	4420000	89	-111.67	1.24	12	0.21	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	7	N	N	N	N
60	20241219	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-15	5	-0.74	18521235	9237	43.28	2020	2020	2000	2630	1420	2025	2005.11	0.00	0	0	2042	2033	2016	2007	1990	2038	2012	4	605	100	1410	5	1	4420000	89	-111.67	1.24	12	0.21	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	7	N	N	N	N
61	20241219	131339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	18320235	9137	42.81	2020	2020	2000	2630	1420	2025	2005.06	0.00	0	0	2042	2033	2016	2007	1990	2038	2012	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.21	-18.00	1618.00	3375	20240725	-40.15	1995	20241212	1.25	3375	-40.15	20240725	1995	1.25	20241212	3375	-40.15	20240725	1995	1.25	20241212	N	473950	100	4 억	7	N	N	N	N
62	20241219	121341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	18196215	9075	42.52	2020	2020	2005	2630	1420	2025	2005.09	0.00	0	0	2042	2033	2016	2007	1990	2038	2012	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.21	-18.00	1618.00	3375	20240725	-40.15	1995	20241212	1.25	3375	-40.15	20240725	1995	1.25	20241212	3375	-40.15	20240725	1995	1.25	20241212	N	473950	100	4 억	7	N	N	N	N
63	20241219	111338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-20	5	-0.99	123130	61	0.29	2020	2020	2005	2630	1420	2025	2018.52	0.00	0	0	2042	2033	2016	2007	1990	2038	2012	4	605	100	1410	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	7	N	N	N	N
64	20241219	101331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	101000	50	0.23	2020	2020	2020	2630	1420	2025	2020.00	0.00	0	0	2042	2033	2016	2007	1990	2038	2012	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.15	1995	20241212	1.25	3375	-40.15	20240725	1995	1.25	20241212	3375	-40.15	20240725	1995	1.25	20241212	N	473950	100	4 억	7	N	N	N	N
65	20241219	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	22220	11	0.05	2020	2020	2020	2630	1420	2025	2020.00	0.00	0	0	2042	2033	2016	2007	1990	2038	2012	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.15	1995	20241212	1.25	3375	-40.15	20240725	1995	1.25	20241212	3375	-40.15	20240725	1995	1.25	20241212	N	473950	100	4 억	7	N	N	N	N
66	20241218	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	26	2	1.30	43028915	21342	208.21	1999	2025	1999	2595	1400	1999	2016.16	0.00	0	-155	2007	2002	2000	1995	1993	2002	1995	4	596	100	1390	5	1	4420000	90	-112.50	1.25	12	0.48	-18.00	1618.00	3375	20240725	-40.00	1995	20241212	1.50	3375	-40.00	20240725	1995	1.50	20241212	3375	-40.00	20240725	1995	1.50	20241212	N	473950	100	4 억	162	N	N	N	N
67	20241218	151338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	26	2	1.30	43028915	21342	208.21	1999	2025	1999	2595	1400	1999	2016.16	0.00	0	-155	2007	2002	2000	1995	1993	2002	1995	4	596	100	1390	5	1	4420000	90	-112.50	1.25	12	0.48	-18.00	1618.00	3375	20240725	-40.00	1995	20241212	1.50	3375	-40.00	20240725	1995	1.50	20241212	3375	-40.00	20240725	1995	1.50	20241212	N	473950	100	4 억	162	N	N	N	N
68	20241218	141329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	24839090	12349	120.48	1999	2025	1999	2595	1400	1999	2011.43	0.00	0	0	2007	2002	2000	1995	1993	2002	1995	4	596	100	1390	5	1	4420000	88	-111.11	1.24	12	0.28	-18.00	1618.00	3375	20240725	-40.74	1995	20241212	0.25	3375	-40.74	20240725	1995	0.25	20241212	3375	-40.74	20240725	1995	0.25	20241212	N	473950	100	4 억	162	N	N	N	N
69	20241218	131338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	11	2	0.55	24825090	12342	120.41	1999	2025	1999	2595	1400	1999	2011.43	0.00	0	0	2007	2002	2000	1995	1993	2002	1995	4	596	100	1390	5	1	4420000	89	-111.67	1.24	12	0.28	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	162	N	N	N	N
70	20241218	121329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	26	2	1.30	24800970	12330	120.29	1999	2025	1999	2595	1400	1999	2011.43	0.00	0	0	2007	2002	2000	1995	1993	2002	1995	4	596	100	1390	5	1	4420000	90	-112.50	1.25	12	0.28	-18.00	1618.00	3375	20240725	-40.00	1995	20241212	1.50	3375	-40.00	20240725	1995	1.50	20241212	3375	-40.00	20240725	1995	1.50	20241212	N	473950	100	4 억	162	N	N	N	N
71	20241218	111329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	26	2	1.30	24800970	12330	120.29	1999	2025	1999	2595	1400	1999	2011.43	0.00	0	0	2007	2002	2000	1995	1993	2002	1995	4	596	100	1390	5	1	4420000	90	-112.50	1.25	12	0.28	-18.00	1618.00	3375	20240725	-40.00	1995	20241212	1.50	3375	-40.00	20240725	1995	1.50	20241212	3375	-40.00	20240725	1995	1.50	20241212	N	473950	100	4 억	162	N	N	N	N
72	20241218	101337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	16	2	0.80	20915165	10403	101.49	1999	2015	1999	2595	1400	1999	2010.49	0.00	0	0	2007	2002	2000	1995	1993	2002	1995	4	596	100	1390	5	1	4420000	89	-111.94	1.25	12	0.24	-18.00	1618.00	3375	20240725	-40.30	1995	20241212	1.00	3375	-40.30	20240725	1995	1.00	20241212	3375	-40.30	20240725	1995	1.00	20241212	N	473950	100	4 억	162	N	N	N	N
73	20241218	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	19990	10	0.10	1999	1999	1999	2595	1400	1999	1999.00	0.00	0	0	2007	2002	2000	1995	1993	2002	1995	4	596	100	1390	1	1	4420000	88	-111.06	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.77	1995	20241212	0.20	3375	-40.77	20240725	1995	0.20	20241212	3375	-40.77	20240725	1995	0.20	20241212	N	473950	100	4 억	162	N	N	N	N
74	20241217	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	20504615	10250	227.78	2005	2005	1998	2605	1405	2005	2000.45	0.00	0	-19	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	1	1	4420000	88	-111.06	1.24	12	0.23	-18.00	1618.00	3375	20240725	-40.77	1995	20241212	0.20	3375	-40.77	20240725	1995	0.20	20241212	3375	-40.77	20240725	1995	0.20	20241212	N	473950	100	4 억	181	N	N	N	N
75	20241217	151336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-7	5	-0.35	20466634	10231	227.36	2005	2005	1998	2605	1405	2005	2000.45	0.00	0	0	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.23	-18.00	1618.00	3375	20240725	-40.80	1995	20241212	0.15	3375	-40.80	20240725	1995	0.15	20241212	3375	-40.80	20240725	1995	0.15	20241212	N	473950	100	4 억	181	N	N	N	N
76	20241217	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	1701630	849	18.87	2005	2005	2000	2605	1405	2005	2004.28	0.00	0	0	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.02	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	181	N	N	N	N
77	20241217	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	448505	224	4.98	2005	2005	2000	2605	1405	2005	2002.25	0.00	0	0	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.01	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	181	N	N	N	N
78	20241217	121244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	326200	163	3.62	2005	2005	2000	2605	1405	2005	2001.23	0.00	0	0	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	181	N	N	N	N
79	20241217	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	326200	163	3.62	2005	2005	2000	2605	1405	2005	2001.23	0.00	0	0	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	181	N	N	N	N
80	20241217	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4010	2	0.04	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	181	N	N	N	N
81	20241217	091334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	0	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	181	N	N	N	N
82	20241216	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	9022450	4500	91.20	2005	2005	2000	2610	1410	2010	2004.99	0.00	0	19	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.10	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	162	N	N	N	N
83	20241216	151333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	9022450	4500	91.20	2005	2005	2000	2610	1410	2010	2004.99	0.00	0	19	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.10	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	162	N	N	N	N
84	20241216	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	8220485	4100	83.10	2005	2005	2000	2610	1410	2010	2005.00	0.00	0	19	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.09	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	162	N	N	N	N
85	20241216	131333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	8212480	4096	83.02	2005	2005	2005	2610	1410	2010	2005.00	0.00	0	19	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.09	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	162	N	N	N	N
86	20241216	121332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	8212480	4096	83.02	2005	2005	2005	2610	1410	2010	2005.00	0.00	0	19	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.09	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	162	N	N	N	N
87	20241216	111330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	5704225	2845	57.66	2005	2005	2005	2610	1410	2010	2005.00	0.00	0	19	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.06	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	162	N	N	N	N
88	20241216	101332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	14035	7	0.14	2005	2005	2005	2610	1410	2010	2005.00	0.00	0	0	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	162	N	N	N	N
89	20241216	091333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.00	0	0	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	162	N	N	N	N
90	20241213	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	9877086	4934	17.04	2000	2010	1997	2600	1400	2000	2001.84	0.01	0	-1624	2030	2015	2005	1990	1980	2010	1985	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.11	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	446	N	N	N	N
91	20241213	151329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	9865051	4928	17.02	2000	2010	1997	2600	1400	2000	2001.84	0.01	0	-1619	2030	2015	2005	1990	1980	2010	1985	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.11	-18.00	1618.00	3375	20240725	-40.44	1995	20241212	0.75	3375	-40.44	20240725	1995	0.75	20241212	3375	-40.44	20240725	1995	0.75	20241212	N	473950	100	4 억	446	N	N	N	N
92	20241213	141328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	4623617	2313	7.99	2000	2010	1997	2600	1400	2000	1998.97	0.01	0	-1184	2030	2015	2005	1990	1980	2010	1985	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.05	-18.00	1618.00	3375	20240725	-40.80	1995	20241212	0.15	3375	-40.80	20240725	1995	0.15	20241212	3375	-40.80	20240725	1995	0.15	20241212	N	473950	100	4 억	446	N	N	N	N
93	20241213	131329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	3045197	1523	5.26	2000	2010	1997	2600	1400	2000	1999.47	0.01	0	-894	2030	2015	2005	1990	1980	2010	1985	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.03	-18.00	1618.00	3375	20240725	-40.80	1995	20241212	0.15	3375	-40.80	20240725	1995	0.15	20241212	3375	-40.80	20240725	1995	0.15	20241212	N	473950	100	4 억	446	N	N	N	N
94	20241213	121329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	2479802	1240	4.28	2000	2010	1997	2600	1400	2000	1999.84	0.01	0	-604	2030	2015	2005	1990	1980	2010	1985	4	600	100	1400	1	1	4420000	88	-110.94	1.23	12	0.03	-18.00	1618.00	3375	20240725	-40.83	1995	20241212	0.10	3375	-40.83	20240725	1995	0.10	20241212	3375	-40.83	20240725	1995	0.10	20241212	N	473950	100	4 억	446	N	N	N	N
95	20241213	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	1890614	945	3.26	2000	2010	1997	2600	1400	2000	2000.65	0.01	0	-328	2030	2015	2005	1990	1980	2010	1985	4	600	100	1400	1	1	4420000	88	-110.94	1.23	12	0.02	-18.00	1618.00	3375	20240725	-40.83	1995	20241212	0.10	3375	-40.83	20240725	1995	0.10	20241212	3375	-40.83	20240725	1995	0.10	20241212	N	473950	100	4 억	446	N	N	N	N
96	20241213	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	258250	129	0.45	2000	2010	2000	2600	1400	2000	2001.94	0.01	0	-50	2030	2015	2005	1990	1980	2010	1985	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1995	20241212	0.25	3375	-40.74	20240725	1995	0.25	20241212	3375	-40.74	20240725	1995	0.25	20241212	N	473950	100	4 억	446	N	N	N	N
97	20241213	091320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	52000	26	0.09	2000	2000	2000	2600	1400	2000	2000.00	0.01	0	0	2030	2015	2005	1990	1980	2010	1985	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1995	20241212	0.25	3375	-40.74	20240725	1995	0.25	20241212	3375	-40.74	20240725	1995	0.25	20241212	N	473950	100	4 억	446	N	N	N	N
98	20241212	161324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	57917948	28954	4089.55	2020	2020	1995	2610	1410	2010	2000.34	0.00	0	-635	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.66	-18.00	1618.00	3375	20240725	-40.74	1995	20241212	0.25	3375	-40.74	20240725	1995	0.25	20241212	3375	-40.74	20240725	1995	0.25	20241212	N	473950	100	4 억	7	N	N	N	N
99	20241212	151319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	57903948	28947	4088.56	2020	2020	1995	2610	1410	2010	2000.34	0.00	0	-635	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.65	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	7	N	N	N	N
100	20241212	141317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	57877933	28934	4086.72	2020	2020	1995	2610	1410	2010	2000.34	0.00	0	-625	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.65	-18.00	1618.00	3375	20240725	-40.59	1995	20241212	0.50	3375	-40.59	20240725	1995	0.50	20241212	3375	-40.59	20240725	1995	0.50	20241212	N	473950	100	4 억	7	N	N	N	N
101	20241212	131306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1996	-14	5	-0.70	52073478	26038	3677.68	2020	2020	1995	2610	1410	2010	1999.90	0.00	0	-331	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	1	1	4420000	88	-110.89	1.23	12	0.59	-18.00	1618.00	3375	20240725	-40.86	1995	20241212	0.05	3375	-40.86	20240725	1995	0.05	20241212	3375	-40.86	20240725	1995	0.05	20241212	N	473950	100	4 억	7	N	N	N	N
102	20241212	121258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1997	-13	5	-0.65	45403590	22699	3206.07	2020	2020	1995	2610	1410	2010	2000.25	0.00	0	-500	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	1	1	4420000	88	-110.94	1.23	12	0.51	-18.00	1618.00	3375	20240725	-40.83	1995	20241212	0.10	3375	-40.83	20240725	1995	0.10	20241212	3375	-40.83	20240725	1995	0.10	20241212	N	473950	100	4 억	7	N	N	N	N
103	20241212	111309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-15	5	-0.75	44842870	22418	3166.38	2020	2020	1995	2610	1410	2010	2000.31	0.00	0	-220	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	1	1	4420000	88	-110.83	1.23	12	0.51	-18.00	1618.00	3375	20240725	-40.89	1995	20241212	0.00	3375	-40.89	20240725	1995	0.00	20241212	3375	-40.89	20240725	1995	0.00	20241212	N	473950	100	4 억	7	N	N	N	N
104	20241212	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	624610	310	43.79	2020	2020	2005	2610	1410	2010	2014.87	0.00	0	0	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.01	-18.00	1618.00	3375	20240725	-40.30	2000	20241209	0.75	3375	-40.30	20240725	2000	0.75	20241209	3375	-40.30	20240725	2000	0.75	20241209	N	473950	100	4 억	7	N	N	N	N
105	20241212	091318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	2020	1	0.14	2020	2020	2020	2610	1410	2010	2020.00	0.00	0	0	2023	2016	2008	2001	1993	2020	2005	4	600	100	1400	5	1	4420000	89	-112.22	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.15	2000	20241209	1.00	3375	-40.15	20240725	2000	1.00	20241209	3375	-40.15	20240725	2000	1.00	20241209	N	473950	100	4 억	7	N	N	N	N
106	20241211	161311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	5	2	0.25	1419945	708	54.21	2005	2015	2000	2605	1405	2005	2005.57	0.00	0	-480	2021	2012	2006	1997	1991	2017	2002	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.02	-18.00	1618.00	3375	20240725	-40.44	2000	20241211	0.50	3375	-40.44	20240725	2000	0.50	20241211	3375	-40.44	20240725	2000	0.50	20241211	N	473950	100	4 억	7	N	N	N	N
107	20241211	151213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	5	2	0.25	1419945	708	54.21	2005	2015	2000	2605	1405	2005	2005.57	0.00	0	-480	2021	2012	2006	1997	1991	2017	2002	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.02	-18.00	1618.00	3375	20240725	-40.44	2000	20241211	0.50	3375	-40.44	20240725	2000	0.50	20241211	3375	-40.44	20240725	2000	0.50	20241211	N	473950	100	4 억	7	N	N	N	N
108	20241211	141321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	844550	421	32.24	2005	2015	2005	2605	1405	2005	2006.06	0.00	0	-250	2021	2012	2006	1997	1991	2017	2002	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.01	-18.00	1618.00	3375	20240725	-40.44	2000	20241209	0.50	3375	-40.44	20240725	2000	0.50	20241209	3375	-40.44	20240725	2000	0.50	20241209	N	473950	100	4 억	7	N	N	N	N
109	20241211	131322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	218680	109	8.35	2005	2015	2005	2605	1405	2005	2006.24	0.00	0	0	2021	2012	2006	1997	1991	2017	2002	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	2000	20241209	0.50	3375	-40.44	20240725	2000	0.50	20241209	3375	-40.44	20240725	2000	0.50	20241209	N	473950	100	4 억	7	N	N	N	N
110	20241211	121323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	218680	109	8.35	2005	2015	2005	2605	1405	2005	2006.24	0.00	0	0	2021	2012	2006	1997	1991	2017	2002	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	2000	20241209	0.50	3375	-40.44	20240725	2000	0.50	20241209	3375	-40.44	20240725	2000	0.50	20241209	N	473950	100	4 억	7	N	N	N	N
111	20241211	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	218680	109	8.35	2005	2015	2005	2605	1405	2005	2006.24	0.00	0	0	2021	2012	2006	1997	1991	2017	2002	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	2000	20241209	0.50	3375	-40.44	20240725	2000	0.50	20241209	3375	-40.44	20240725	2000	0.50	20241209	N	473950	100	4 억	7	N	N	N	N
112	20241211	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	184580	92	7.04	2005	2015	2005	2605	1405	2005	2006.30	0.00	0	0	2021	2012	2006	1997	1991	2017	2002	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	2000	20241209	0.50	3375	-40.44	20240725	2000	0.50	20241209	3375	-40.44	20240725	2000	0.50	20241209	N	473950	100	4 억	7	N	N	N	N
113	20241211	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	10025	5	0.38	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2021	2012	2006	1997	1991	2017	2002	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	2000	20241209	0.25	3375	-40.59	20240725	2000	0.25	20241209	3375	-40.59	20240725	2000	0.25	20241209	N	473950	100	4 억	7	N	N	N	N
114	20241210	161310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	5	2	0.25	2619075	1306	7.86	2000	2015	2000	2600	1400	2000	2005.42	0.00	0	-69	2013	2006	2003	1996	1993	2005	1995	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.03	-18.00	1618.00	3375	20240725	-40.59	2000	20241210	0.25	3375	-40.59	20240725	2000	0.25	20241210	3375	-40.59	20240725	2000	0.25	20241210	N	473950	100	4 억	49	N	N	N	N
115	20241210	151310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	5	2	0.25	1329860	663	3.99	2000	2015	2000	2600	1400	2000	2005.82	0.00	0	-252	2013	2006	2003	1996	1993	2005	1995	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.02	-18.00	1618.00	3375	20240725	-40.59	2000	20241210	0.25	3375	-40.59	20240725	2000	0.25	20241210	3375	-40.59	20240725	2000	0.25	20241210	N	473950	100	4 억	49	N	N	N	N
116	20241210	141310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	5	2	0.25	892765	445	2.68	2000	2015	2000	2600	1400	2000	2006.21	0.00	0	-42	2013	2006	2003	1996	1993	2005	1995	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.01	-18.00	1618.00	3375	20240725	-40.59	2000	20241210	0.25	3375	-40.59	20240725	2000	0.25	20241210	3375	-40.59	20240725	2000	0.25	20241210	N	473950	100	4 억	49	N	N	N	N
117	20241210	131312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	10	2	0.50	24100	12	0.07	2000	2015	2000	2600	1400	2000	2008.33	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	2000	20241210	0.50	3375	-40.44	20240725	2000	0.50	20241210	3375	-40.44	20240725	2000	0.50	20241210	N	473950	100	4 억	49	N	N	N	N
118	20241210	121309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	15	2	0.75	22090	11	0.07	2000	2015	2000	2600	1400	2000	2008.18	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.30	2000	20241210	0.75	3375	-40.30	20240725	2000	0.75	20241210	3375	-40.30	20240725	2000	0.75	20241210	N	473950	100	4 억	49	N	N	N	N
119	20241210	111309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	15	2	0.75	22090	11	0.07	2000	2015	2000	2600	1400	2000	2008.18	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.30	2000	20241210	0.75	3375	-40.30	20240725	2000	0.75	20241210	3375	-40.30	20240725	2000	0.75	20241210	N	473950	100	4 억	49	N	N	N	N
120	20241210	101311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	15	2	0.75	22090	11	0.07	2000	2015	2000	2600	1400	2000	2008.18	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.30	2000	20241210	0.75	3375	-40.30	20240725	2000	0.75	20241210	3375	-40.30	20240725	2000	0.75	20241210	N	473950	100	4 억	49	N	N	N	N
121	20241210	091318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	10000	5	0.03	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	2000	20241210	0.00	3375	-40.74	20240725	2000	0.00	20241210	3375	-40.74	20240725	2000	0.00	20241210	N	473950	100	4 억	49	N	N	N	N
122	20241209	161305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-15	5	-0.74	33315550	16615	316.18	2010	2010	2000	2615	1415	2015	2005.15	0.00	0	-988	2028	2021	2013	2006	1998	2017	2002	4	600	100	1410	5	1	4420000	88	-111.11	1.24	12	0.38	-18.00	1618.00	3375	20240725	-40.74	2000	20241209	0.00	3375	-40.74	20240725	2000	0.00	20241209	3375	-40.74	20240725	2000	0.00	20241209	N	473950	100	4 억	107	N	N	N	N
123	20241209	151308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-15	5	-0.74	33315550	16615	316.18	2010	2010	2000	2615	1415	2015	2005.15	0.00	0	-988	2028	2021	2013	2006	1998	2017	2002	4	600	100	1410	5	1	4420000	88	-111.11	1.24	12	0.38	-18.00	1618.00	3375	20240725	-40.74	2000	20241209	0.00	3375	-40.74	20240725	2000	0.00	20241209	3375	-40.74	20240725	2000	0.00	20241209	N	473950	100	4 억	107	N	N	N	N
124	20241209	141306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	29893880	14908	283.69	2010	2010	2005	2615	1415	2015	2005.22	0.00	0	-988	2028	2021	2013	2006	1998	2017	2002	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.34	-18.00	1618.00	3375	20240725	-40.59	2005	20241209	0.00	3375	-40.59	20240725	2005	0.00	20241209	3375	-40.59	20240725	2005	0.00	20241209	N	473950	100	4 억	107	N	N	N	N
125	20241209	131311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	28813185	14369	273.43	2010	2010	2005	2615	1415	2015	2005.23	0.00	0	-723	2028	2021	2013	2006	1998	2017	2002	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.33	-18.00	1618.00	3375	20240725	-40.59	2005	20241209	0.00	3375	-40.59	20240725	2005	0.00	20241209	3375	-40.59	20240725	2005	0.00	20241209	N	473950	100	4 억	107	N	N	N	N
126	20241209	121306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	7572215	3775	71.84	2010	2010	2005	2615	1415	2015	2005.88	0.00	0	-439	2028	2021	2013	2006	1998	2017	2002	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.09	-18.00	1618.00	3375	20240725	-40.59	2005	20241209	0.00	3375	-40.59	20240725	2005	0.00	20241209	3375	-40.59	20240725	2005	0.00	20241209	N	473950	100	4 억	107	N	N	N	N
127	20241209	111307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	6792270	3386	64.43	2010	2010	2005	2615	1415	2015	2005.99	0.00	0	-150	2028	2021	2013	2006	1998	2017	2002	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.08	-18.00	1618.00	3375	20240725	-40.59	2005	20241209	0.00	3375	-40.59	20240725	2005	0.00	20241209	3375	-40.59	20240725	2005	0.00	20241209	N	473950	100	4 억	107	N	N	N	N
128	20241209	101303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-5	5	-0.25	6453395	3217	61.22	2010	2010	2005	2615	1415	2015	2006.03	0.00	0	-1	2028	2021	2013	2006	1998	2017	2002	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.07	-18.00	1618.00	3375	20240725	-40.44	2005	20241209	0.25	3375	-40.44	20240725	2005	0.25	20241209	3375	-40.44	20240725	2005	0.25	20241209	N	473950	100	4 억	107	N	N	N	N
129	20241209	091257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	26125	13	0.25	2010	2010	2005	2615	1415	2015	2009.62	0.00	0	0	2028	2021	2013	2006	1998	2017	2002	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	2005	20241209	0.00	3375	-40.59	20240725	2005	0.00	20241209	3375	-40.59	20240725	2005	0.00	20241209	N	473950	100	4 억	107	N	N	N	N
130	20241206	161255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	-5	5	-0.25	10548235	5255	348.47	2020	2020	2005	2625	1415	2020	2007.28	0.00	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-111.94	1.25	12	0.12	-18.00	1618.00	3375	20240725	-40.30	2005	20241206	0.50	3375	-40.30	20240725	2005	0.50	20241206	3375	-40.30	20240725	2005	0.50	20241206	N	473950	100	4 억	111	N	N	N	N
131	20241206	151300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-10	5	-0.50	10546220	5254	348.41	2020	2020	2005	2625	1415	2020	2007.27	0.00	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-111.67	1.24	12	0.12	-18.00	1618.00	3375	20240725	-40.44	2005	20241206	0.25	3375	-40.44	20240725	2005	0.25	20241206	3375	-40.44	20240725	2005	0.25	20241206	N	473950	100	4 억	111	N	N	N	N
132	20241206	141258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-10	5	-0.50	10546220	5254	348.41	2020	2020	2005	2625	1415	2020	2007.27	0.00	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-111.67	1.24	12	0.12	-18.00	1618.00	3375	20240725	-40.44	2005	20241206	0.25	3375	-40.44	20240725	2005	0.25	20241206	3375	-40.44	20240725	2005	0.25	20241206	N	473950	100	4 억	111	N	N	N	N
133	20241206	131257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-10	5	-0.50	10479890	5221	346.22	2020	2020	2005	2625	1415	2020	2007.26	0.00	0	-3	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-111.67	1.24	12	0.12	-18.00	1618.00	3375	20240725	-40.44	2005	20241206	0.25	3375	-40.44	20240725	2005	0.25	20241206	3375	-40.44	20240725	2005	0.25	20241206	N	473950	100	4 억	111	N	N	N	N
134	20241206	121249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	0	3	0.00	10180305	5072	336.34	2020	2020	2005	2625	1415	2020	2007.16	0.00	0	-3	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.11	-18.00	1618.00	3375	20240725	-40.15	2005	20241206	0.75	3375	-40.15	20240725	2005	0.75	20241206	3375	-40.15	20240725	2005	0.75	20241206	N	473950	100	4 억	111	N	N	N	N
135	20241206	111247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-10	5	-0.50	10107765	5036	333.95	2020	2020	2005	2625	1415	2020	2007.10	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-111.67	1.24	12	0.11	-18.00	1618.00	3375	20240725	-40.44	2005	20241206	0.25	3375	-40.44	20240725	2005	0.25	20241206	3375	-40.44	20240725	2005	0.25	20241206	N	473950	100	4 억	111	N	N	N	N
136	20241206	101247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	-5	5	-0.25	10093695	5029	333.49	2020	2020	2005	2625	1415	2020	2007.10	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-111.94	1.25	12	0.11	-18.00	1618.00	3375	20240725	-40.30	2005	20241206	0.50	3375	-40.30	20240725	2005	0.50	20241206	3375	-40.30	20240725	2005	0.50	20241206	N	473950	100	4 억	111	N	N	N	N
137	20241206	091257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-15	5	-0.74	10083620	5024	333.16	2020	2020	2005	2625	1415	2020	2007.09	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-111.39	1.24	12	0.11	-18.00	1618.00	3375	20240725	-40.59	2005	20241206	0.00	3375	-40.59	20240725	2005	0.00	20241206	3375	-40.59	20240725	2005	0.00	20241206	N	473950	100	4 억	111	N	N	N	N
138	20241205	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	3040930	1508	64.86	2015	2020	2010	2625	1415	2020	2016.53	0.00	0	-23	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.03	-18.00	1618.00	3375	20240725	-40.15	2005	20241204	0.75	3375	-40.15	20240725	2005	0.75	20241204	3375	-40.15	20240725	2005	0.75	20241204	N	473950	100	4 억	134	N	N	N	N
139	20241205	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	2737930	1358	58.41	2015	2020	2010	2625	1415	2020	2016.15	0.00	0	-23	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.03	-18.00	1618.00	3375	20240725	-40.15	2005	20241204	0.75	3375	-40.15	20240725	2005	0.75	20241204	3375	-40.15	20240725	2005	0.75	20241204	N	473950	100	4 억	134	N	N	N	N
140	20241205	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	1957830	971	41.76	2015	2020	2010	2625	1415	2020	2016.30	0.00	0	-55	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4420000	89	-111.94	1.25	12	0.02	-18.00	1618.00	3375	20240725	-40.30	2005	20241204	0.50	3375	-40.30	20240725	2005	0.50	20241204	3375	-40.30	20240725	2005	0.50	20241204	N	473950	100	4 억	134	N	N	N	N
141	20241205	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	1957830	971	41.76	2015	2020	2010	2625	1415	2020	2016.30	0.00	0	-55	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4420000	89	-111.94	1.25	12	0.02	-18.00	1618.00	3375	20240725	-40.30	2005	20241204	0.50	3375	-40.30	20240725	2005	0.50	20241204	3375	-40.30	20240725	2005	0.50	20241204	N	473950	100	4 억	134	N	N	N	N
142	20241205	121233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	1951785	968	41.63	2015	2020	2010	2625	1415	2020	2016.31	0.00	0	-55	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4420000	89	-111.94	1.25	12	0.02	-18.00	1618.00	3375	20240725	-40.30	2005	20241204	0.50	3375	-40.30	20240725	2005	0.50	20241204	3375	-40.30	20240725	2005	0.50	20241204	N	473950	100	4 억	134	N	N	N	N
143	20241205	111232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	1951785	968	41.63	2015	2020	2010	2625	1415	2020	2016.31	0.00	0	-55	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4420000	89	-111.94	1.25	12	0.02	-18.00	1618.00	3375	20240725	-40.30	2005	20241204	0.50	3375	-40.30	20240725	2005	0.50	20241204	3375	-40.30	20240725	2005	0.50	20241204	N	473950	100	4 억	134	N	N	N	N
144	20241205	101231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	621400	309	13.29	2015	2020	2010	2625	1415	2020	2011.00	0.00	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.01	-18.00	1618.00	3375	20240725	-40.15	2005	20241204	0.75	3375	-40.15	20240725	2005	0.75	20241204	3375	-40.15	20240725	2005	0.75	20241204	N	473950	100	4 억	134	N	N	N	N
145	20241205	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	609280	303	13.03	2015	2015	2010	2625	1415	2020	2010.83	0.00	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4420000	89	-111.67	1.24	12	0.01	-18.00	1618.00	3375	20240725	-40.44	2005	20241204	0.25	3375	-40.44	20240725	2005	0.25	20241204	3375	-40.44	20240725	2005	0.25	20241204	N	473950	100	4 억	134	N	N	N	N
146	20241204	161211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	0	3	0.00	4678765	2325	41.50	2005	2020	2005	2625	1415	2020	2012.37	0.00	0	109	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.05	-18.00	1618.00	3375	20240725	-40.15	2005	20241204	0.75	3375	-40.15	20240725	2005	0.75	20241204	3375	-40.15	20240725	2005	0.75	20241204	N	473950	100	4 억	25	N	N	N	N
147	20241204	151212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	0	3	0.00	4678765	2325	41.50	2005	2020	2005	2625	1415	2020	2012.37	0.00	0	109	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.05	-18.00	1618.00	3375	20240725	-40.15	2005	20241204	0.75	3375	-40.15	20240725	2005	0.75	20241204	3375	-40.15	20240725	2005	0.75	20241204	N	473950	100	4 억	25	N	N	N	N
148	20241204	141215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	-5	5	-0.25	2241585	1116	19.92	2005	2020	2005	2625	1415	2020	2008.59	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-111.94	1.25	12	0.03	-18.00	1618.00	3375	20240725	-40.30	2005	20241204	0.50	3375	-40.30	20240725	2005	0.50	20241204	3375	-40.30	20240725	2005	0.50	20241204	N	473950	100	4 억	25	N	N	N	N
149	20241204	131208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-10	5	-0.50	1564875	779	13.90	2005	2020	2005	2625	1415	2020	2008.83	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-111.67	1.24	12	0.02	-18.00	1618.00	3375	20240725	-40.44	2005	20241204	0.25	3375	-40.44	20240725	2005	0.25	20241204	3375	-40.44	20240725	2005	0.25	20241204	N	473950	100	4 억	25	N	N	N	N
150	20241204	121202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	0	3	0.00	1361365	678	12.10	2005	2020	2005	2625	1415	2020	2007.91	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.02	-18.00	1618.00	3375	20240725	-40.15	2005	20241204	0.75	3375	-40.15	20240725	2005	0.75	20241204	3375	-40.15	20240725	2005	0.75	20241204	N	473950	100	4 억	25	N	N	N	N
151	20241204	111147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	0	3	0.00	1361365	678	12.10	2005	2020	2005	2625	1415	2020	2007.91	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.02	-18.00	1618.00	3375	20240725	-40.15	2005	20241204	0.75	3375	-40.15	20240725	2005	0.75	20241204	3375	-40.15	20240725	2005	0.75	20241204	N	473950	100	4 억	25	N	N	N	N
152	20241204	101149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	0	3	0.00	1357325	676	12.06	2005	2020	2005	2625	1415	2020	2007.88	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.02	-18.00	1618.00	3375	20240725	-40.15	2005	20241204	0.75	3375	-40.15	20240725	2005	0.75	20241204	3375	-40.15	20240725	2005	0.75	20241204	N	473950	100	4 억	25	N	N	N	N
153	20241204	091215	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	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.15	2010	20241203	0.50	3375	-40.15	20240725	2010	0.50	20241203	3375	-40.15	20240725	2010	0.50	20241203	N	473950	100	4 억	25	N	N	N	N
154	20241203	161257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	5	2	0.25	11265410	5603	119.77	2015	2020	2010	2615	1415	2015	2010.60	0.00	0	-70	2028	2021	2018	2011	2008	2020	2010	4	600	100	1410	5	1	4420000	89	-112.22	1.25	12	0.13	-18.00	1618.00	3375	20240725	-40.15	2010	20241203	0.50	3375	-40.15	20240725	2010	0.50	20241203	3375	-40.15	20240725	2010	0.50	20241203	N	473950	100	4 억	95	N	N	N	N
155	20241203	151358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-5	5	-0.25	11061890	5502	117.61	2015	2020	2010	2615	1415	2015	2010.52	0.00	0	-70	2028	2021	2018	2011	2008	2020	2010	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.12	-18.00	1618.00	3375	20240725	-40.44	2010	20241203	0.00	3375	-40.44	20240725	2010	0.00	20241203	3375	-40.44	20240725	2010	0.00	20241203	N	473950	100	4 억	95	N	N	N	N
156	20241203	141326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	5	2	0.25	7029225	3497	74.75	2015	2020	2010	2615	1415	2015	2010.07	0.00	0	-70	2028	2021	2018	2011	2008	2020	2010	4	600	100	1410	5	1	4420000	89	-112.22	1.25	12	0.08	-18.00	1618.00	3375	20240725	-40.15	2010	20241203	0.50	3375	-40.15	20240725	2010	0.50	20241203	3375	-40.15	20240725	2010	0.50	20241203	N	473950	100	4 억	95	N	N	N	N
157	20241203	131326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-5	5	-0.25	7013135	3489	74.58	2015	2020	2010	2615	1415	2015	2010.07	0.00	0	-70	2028	2021	2018	2011	2008	2020	2010	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.08	-18.00	1618.00	3375	20240725	-40.44	2010	20241203	0.00	3375	-40.44	20240725	2010	0.00	20241203	3375	-40.44	20240725	2010	0.00	20241203	N	473950	100	4 억	95	N	N	N	N
158	20241203	121349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-5	5	-0.25	5189875	2582	55.19	2015	2020	2010	2615	1415	2015	2010.02	0.00	0	-70	2028	2021	2018	2011	2008	2020	2010	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.06	-18.00	1618.00	3375	20240725	-40.44	2010	20241203	0.00	3375	-40.44	20240725	2010	0.00	20241203	3375	-40.44	20240725	2010	0.00	20241203	N	473950	100	4 억	95	N	N	N	N
159	20241203	111314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-5	5	-0.25	5175805	2575	55.04	2015	2020	2010	2615	1415	2015	2010.02	0.00	0	-70	2028	2021	2018	2011	2008	2020	2010	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.06	-18.00	1618.00	3375	20240725	-40.44	2010	20241203	0.00	3375	-40.44	20240725	2010	0.00	20241203	3375	-40.44	20240725	2010	0.00	20241203	N	473950	100	4 억	95	N	N	N	N
160	20241203	101302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	5	2	0.25	4972795	2474	52.89	2015	2020	2010	2615	1415	2015	2010.02	0.00	0	-70	2028	2021	2018	2011	2008	2020	2010	4	600	100	1410	5	1	4420000	89	-112.22	1.25	12	0.06	-18.00	1618.00	3375	20240725	-40.15	2010	20241203	0.50	3375	-40.15	20240725	2010	0.50	20241203	3375	-40.15	20240725	2010	0.50	20241203	N	473950	100	4 억	95	N	N	N	N
161	20241203	091250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.00	0	0	2028	2021	2018	2011	2008	2020	2010	4	600	100	1410	5	1	4420000	89	-111.94	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.30	2015	20241121	0.00	3375	-40.30	20240725	2015	0.00	20241121	3375	-40.30	20240725	2015	0.00	20241121	N	473950	100	4 억	95	N	N	N	N
162	20241202	161230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	-10	5	-0.49	9429400	4678	2719.77	2025	2025	2015	2630	1420	2025	2015.69	0.00	0	-7	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4420000	89	-111.94	1.25	12	0.11	-18.00	1618.00	3375	20240725	-40.30	2015	20241202	0.00	3375	-40.30	20240725	2015	0.00	20241202	3375	-40.30	20240725	2015	0.00	20241202	N	473950	100	4 억	102	N	N	N	N
163	20241202	151443	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	1290815	639	371.51	2025	2025	2020	2630	1420	2025	2020.05	0.00	0	32	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.01	-18.00	1618.00	3375	20240725	-40.15	2015	20241121	0.25	3375	-40.15	20240725	2015	0.25	20241121	3375	-40.15	20240725	2015	0.25	20241121	N	473950	100	4 억	102	N	N	N	N
164	20241202	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	1290815	639	371.51	2025	2025	2020	2630	1420	2025	2020.05	0.00	0	32	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.01	-18.00	1618.00	3375	20240725	-40.15	2015	20241121	0.25	3375	-40.15	20240725	2015	0.25	20241121	3375	-40.15	20240725	2015	0.25	20241121	N	473950	100	4 억	102	N	N	N	N
165	20241202	131253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	620175	307	178.49	2025	2025	2020	2630	1420	2025	2020.11	0.00	0	0	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.01	-18.00	1618.00	3375	20240725	-40.15	2015	20241121	0.25	3375	-40.15	20240725	2015	0.25	20241121	3375	-40.15	20240725	2015	0.25	20241121	N	473950	100	4 억	102	N	N	N	N
166	20241202	121313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	579775	287	166.86	2025	2025	2020	2630	1420	2025	2020.12	0.00	0	0	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.01	-18.00	1618.00	3375	20240725	-40.15	2015	20241121	0.25	3375	-40.15	20240725	2015	0.25	20241121	3375	-40.15	20240725	2015	0.25	20241121	N	473950	100	4 억	102	N	N	N	N
167	20241202	111210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	579775	287	166.86	2025	2025	2020	2630	1420	2025	2020.12	0.00	0	0	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4420000	89	-112.22	1.25	12	0.01	-18.00	1618.00	3375	20240725	-40.15	2015	20241121	0.25	3375	-40.15	20240725	2015	0.25	20241121	3375	-40.15	20240725	2015	0.25	20241121	N	473950	100	4 억	102	N	N	N	N
168	20241202	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	14175	7	4.07	2025	2025	2025	2630	1420	2025	2025.00	0.00	0	0	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4420000	90	-112.50	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.00	2015	20241121	0.50	3375	-40.00	20240725	2015	0.50	20241121	3375	-40.00	20240725	2015	0.50	20241121	N	473950	100	4 억	102	N	N	N	N
169	20241202	091216	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	0.00	0	0	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4420000	90	-112.50	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.00	2015	20241121	0.50	3375	-40.00	20240725	2015	0.50	20241121	3375	-40.00	20240725	2015	0.50	20241121	N	473950	100	4 억	102	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History