KissMeData/478440/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161440	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-12	5	-0.61	58231956	29632	819.92	1970	1979	1963	2570	1384	1977	1965.17	0.00	-9	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	136	12	0.43	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
3	20241231	151423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-12	5	-0.61	58231956	29632	819.92	1970	1979	1963	2570	1384	1977	1965.17	0.00	-9	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	136	12	0.43	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
4	20241231	141431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-12	5	-0.61	58231956	29632	819.92	1970	1979	1963	2570	1384	1977	1965.17	0.00	-9	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	136	12	0.43	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
5	20241231	131439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-12	5	-0.61	58231956	29632	819.92	1970	1979	1963	2570	1384	1977	1965.17	0.00	-9	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	136	12	0.43	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
6	20241231	121438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-12	5	-0.61	58231956	29632	819.92	1970	1979	1963	2570	1384	1977	1965.17	0.00	-9	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	136	12	0.43	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
7	20241231	111438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-12	5	-0.61	58231956	29632	819.92	1970	1979	1963	2570	1384	1977	1965.17	0.00	-9	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	136	12	0.43	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
8	20241231	101431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-12	5	-0.61	58231956	29632	819.92	1970	1979	1963	2570	1384	1977	1965.17	0.00	-9	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	136	12	0.43	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
9	20241231	091434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-12	5	-0.61	58231956	29632	819.92	1970	1979	1963	2570	1384	1977	1965.17	0.00	-9	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	136	12	0.43	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
10	20241230	161421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-12	5	-0.61	58231956	29632	819.92	1970	1979	1963	2570	1384	1977	1965.17	0.00	-9	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	136	12	0.43	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
11	20241230	151434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-2	5	-0.10	57023481	29017	802.91	1970	1979	1963	2570	1384	1977	1965.17	0.00	606	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	137	12	0.42	3815	20240624	-48.23	1962	20241213	0.66	3815	-48.23	20240624	1962	0.66	20241213	3815	-48.23	20240624	1962	0.66	20241213	N	478440	100	6 억	0	N	N	N	N
12	20241230	141433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	1	2	0.05	508171	257	7.11	1970	1979	1970	2570	1384	1977	1977.32	0.00	1	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.15	1962	20241213	0.82	3815	-48.15	20240624	1962	0.82	20241213	3815	-48.15	20240624	1962	0.82	20241213	N	478440	100	6 억	0	N	N	N	N
13	20241230	131436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	0	3	0.00	326133	165	4.57	1970	1977	1970	2570	1384	1977	1976.56	0.00	1	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.18	1962	20241213	0.76	3815	-48.18	20240624	1962	0.76	20241213	3815	-48.18	20240624	1962	0.76	20241213	N	478440	100	6 억	0	N	N	N	N
14	20241230	121429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	0	3	0.00	326133	165	4.57	1970	1977	1970	2570	1384	1977	1976.56	0.00	1	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.18	1962	20241213	0.76	3815	-48.18	20240624	1962	0.76	20241213	3815	-48.18	20240624	1962	0.76	20241213	N	478440	100	6 억	0	N	N	N	N
15	20241230	111424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	0	3	0.00	326133	165	4.57	1970	1977	1970	2570	1384	1977	1976.56	0.00	1	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.18	1962	20241213	0.76	3815	-48.18	20240624	1962	0.76	20241213	3815	-48.18	20240624	1962	0.76	20241213	N	478440	100	6 억	0	N	N	N	N
16	20241230	101429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	0	3	0.00	326133	165	4.57	1970	1977	1970	2570	1384	1977	1976.56	0.00	1	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.18	1962	20241213	0.76	3815	-48.18	20240624	1962	0.76	20241213	3815	-48.18	20240624	1962	0.76	20241213	N	478440	100	6 억	0	N	N	N	N
17	20241230	091434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-7	5	-0.35	19700	10	0.28	1970	1970	1970	2570	1384	1977	1970.00	0.00	5	1985	1981	1973	1969	1961	1983	1971	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.36	1962	20241213	0.41	3815	-48.36	20240624	1962	0.41	20241213	3815	-48.36	20240624	1962	0.41	20241213	N	478440	100	6 억	0	N	N	N	N
18	20241227	161425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	0	3	0.00	7110760	3614	163.83	1977	1977	1965	2570	1384	1977	1967.56	0.00	-2	1995	1986	1974	1965	1953	1987	1966	7	593	100	1380	1	1	6930000	137	12	0.05	3815	20240624	-48.18	1962	20241213	0.76	3815	-48.18	20240624	1962	0.76	20241213	3815	-48.18	20240624	1962	0.76	20241213	N	478440	100	6 억	0	N	N	N	N
19	20241227	151424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-4	5	-0.20	6122260	3114	141.16	1977	1977	1965	2570	1384	1977	1966.04	0.00	-2	1995	1986	1974	1965	1953	1987	1966	7	593	100	1380	1	1	6930000	137	12	0.04	3815	20240624	-48.28	1962	20241213	0.56	3815	-48.28	20240624	1962	0.56	20241213	3815	-48.28	20240624	1962	0.56	20241213	N	478440	100	6 억	0	N	N	N	N
20	20241227	141426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-6	5	-0.30	505366	256	11.60	1977	1977	1971	2570	1384	1977	1974.09	0.00	-7	1995	1986	1974	1965	1953	1987	1966	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.34	1962	20241213	0.46	3815	-48.34	20240624	1962	0.46	20241213	3815	-48.34	20240624	1962	0.46	20241213	N	478440	100	6 억	0	N	N	N	N
21	20241227	131425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-4	5	-0.20	467911	237	10.74	1977	1977	1973	2570	1384	1977	1974.31	0.00	-7	1995	1986	1974	1965	1953	1987	1966	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.28	1962	20241213	0.56	3815	-48.28	20240624	1962	0.56	20241213	3815	-48.28	20240624	1962	0.56	20241213	N	478440	100	6 억	0	N	N	N	N
22	20241227	121426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-4	5	-0.20	262719	133	6.03	1977	1977	1973	2570	1384	1977	1975.33	0.00	-7	1995	1986	1974	1965	1953	1987	1966	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.28	1962	20241213	0.56	3815	-48.28	20240624	1962	0.56	20241213	3815	-48.28	20240624	1962	0.56	20241213	N	478440	100	6 억	0	N	N	N	N
23	20241227	111424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	0	3	0.00	124526	63	2.86	1977	1977	1974	2570	1384	1977	1976.60	0.00	-1	1995	1986	1974	1965	1953	1987	1966	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.18	1962	20241213	0.76	3815	-48.18	20240624	1962	0.76	20241213	3815	-48.18	20240624	1962	0.76	20241213	N	478440	100	6 억	0	N	N	N	N
24	20241227	101424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	-3	5	-0.15	106733	54	2.45	1977	1977	1974	2570	1384	1977	1976.54	0.00	-1	1995	1986	1974	1965	1953	1987	1966	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.26	1962	20241213	0.61	3815	-48.26	20240624	1962	0.61	20241213	3815	-48.26	20240624	1962	0.61	20241213	N	478440	100	6 억	0	N	N	N	N
25	20241227	091428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	0	3	0.00	53379	27	1.22	1977	1977	1977	2570	1384	1977	1977.00	0.00	-1	1995	1986	1974	1965	1953	1987	1966	7	593	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.18	1962	20241213	0.76	3815	-48.18	20240624	1962	0.76	20241213	3815	-48.18	20240624	1962	0.76	20241213	N	478440	100	6 억	0	N	N	N	N
26	20241226	161418	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1977	-8	5	-0.40	4356564	2206	281.38	1977	1983	1962	2580	1390	1985	1974.87	0.00	-134	2000	1992	1981	1973	1962	1994	1975	7	595	100	1380	1	1	6930000	137	12	0.03	3815	20240624	-48.18	1962	20241226	0.76	3815	-48.18	20240624	1962	0.76	20241226	3815	-48.18	20240624	1962	0.76	20241226	N	478440	100	6 억	0	N	N	N	N
27	20241226	151415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-7	5	-0.35	3929604	1990	253.83	1977	1983	1962	2580	1390	1985	1974.68	0.00	-134	2000	1992	1981	1973	1962	1994	1975	7	595	100	1380	1	1	6930000	137	12	0.03	3815	20240624	-48.15	1962	20241226	0.82	3815	-48.15	20240624	1962	0.82	20241226	3815	-48.15	20240624	1962	0.82	20241226	N	478440	100	6 억	0	N	N	N	N
28	20241226	141413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-5	5	-0.25	3721914	1885	240.43	1977	1983	1962	2580	1390	1985	1974.49	0.00	-134	2000	1992	1981	1973	1962	1994	1975	7	595	100	1380	1	1	6930000	137	12	0.03	3815	20240624	-48.10	1962	20241226	0.92	3815	-48.10	20240624	1962	0.92	20241226	3815	-48.10	20240624	1962	0.92	20241226	N	478440	100	6 억	0	N	N	N	N
29	20241226	131414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-3	5	-0.15	3353700	1698	216.58	1977	1983	1962	2580	1390	1985	1975.09	0.00	-134	2000	1992	1981	1973	1962	1994	1975	7	595	100	1380	1	1	6930000	137	12	0.02	3815	20240624	-48.05	1962	20241226	1.02	3815	-48.05	20240624	1962	1.02	20241226	3815	-48.05	20240624	1962	1.02	20241226	N	478440	100	6 억	0	N	N	N	N
30	20241226	121412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-3	5	-0.15	3353700	1698	216.58	1977	1983	1962	2580	1390	1985	1975.09	0.00	-134	2000	1992	1981	1973	1962	1994	1975	7	595	100	1380	1	1	6930000	137	12	0.02	3815	20240624	-48.05	1962	20241226	1.02	3815	-48.05	20240624	1962	1.02	20241226	3815	-48.05	20240624	1962	1.02	20241226	N	478440	100	6 억	0	N	N	N	N
31	20241226	111411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-3	5	-0.15	3353700	1698	216.58	1977	1983	1962	2580	1390	1985	1975.09	0.00	-134	2000	1992	1981	1973	1962	1994	1975	7	595	100	1380	1	1	6930000	137	12	0.02	3815	20240624	-48.05	1962	20241226	1.02	3815	-48.05	20240624	1962	1.02	20241226	3815	-48.05	20240624	1962	1.02	20241226	N	478440	100	6 억	0	N	N	N	N
32	20241226	101414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-5	5	-0.25	87101	44	5.61	1977	1983	1975	2580	1390	1985	1979.57	0.00	-16	2000	1992	1981	1973	1962	1994	1975	7	595	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
33	20241226	091409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-2	5	-0.10	39570	20	2.55	1977	1983	1977	2580	1390	1985	1978.50	0.00	-15	2000	1992	1981	1973	1962	1994	1975	7	595	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.02	1962	20241213	1.07	3815	-48.02	20240624	1962	1.07	20241213	3815	-48.02	20240624	1962	1.07	20241213	N	478440	100	6 억	0	N	N	N	N
34	20241224	161411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-4	5	-0.20	1555017	784	14.59	1985	1989	1970	2585	1393	1989	1983.44	0.00	-1	2006	1997	1981	1972	1956	2002	1977	7	596	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.97	1962	20241213	1.17	3815	-47.97	20240624	1962	1.17	20241213	3815	-47.97	20240624	1962	1.17	20241213	N	478440	100	6 억	0	N	N	N	N
35	20241224	151412	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-18	5	-0.90	1545092	779	14.49	1985	1989	1970	2585	1393	1989	1983.43	0.00	-1	2006	1997	1981	1972	1956	2002	1977	7	596	100	1390	1	1	6930000	137	12	0.01	3815	20240624	-48.34	1962	20241213	0.46	3815	-48.34	20240624	1962	0.46	20241213	3815	-48.34	20240624	1962	0.46	20241213	N	478440	100	6 억	0	N	N	N	N
36	20241224	141409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-4	5	-0.20	1434503	723	13.45	1985	1989	1970	2585	1393	1989	1984.10	0.00	4	2006	1997	1981	1972	1956	2002	1977	7	596	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.97	1962	20241213	1.17	3815	-47.97	20240624	1962	1.17	20241213	3815	-47.97	20240624	1962	1.17	20241213	N	478440	100	6 억	0	N	N	N	N
37	20241224	131410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-4	5	-0.20	1434503	723	13.45	1985	1989	1970	2585	1393	1989	1984.10	0.00	4	2006	1997	1981	1972	1956	2002	1977	7	596	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.97	1962	20241213	1.17	3815	-47.97	20240624	1962	1.17	20241213	3815	-47.97	20240624	1962	1.17	20241213	N	478440	100	6 억	0	N	N	N	N
38	20241224	121413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-4	5	-0.20	1434503	723	13.45	1985	1989	1970	2585	1393	1989	1984.10	0.00	4	2006	1997	1981	1972	1956	2002	1977	7	596	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.97	1962	20241213	1.17	3815	-47.97	20240624	1962	1.17	20241213	3815	-47.97	20240624	1962	1.17	20241213	N	478440	100	6 억	0	N	N	N	N
39	20241224	111411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-4	5	-0.20	1418656	715	13.30	1985	1989	1970	2585	1393	1989	1984.13	0.00	4	2006	1997	1981	1972	1956	2002	1977	7	596	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.97	1962	20241213	1.17	3815	-47.97	20240624	1962	1.17	20241213	3815	-47.97	20240624	1962	1.17	20241213	N	478440	100	6 억	0	N	N	N	N
40	20241224	101410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-4	5	-0.20	1398831	705	13.12	1985	1989	1970	2585	1393	1989	1984.16	0.00	4	2006	1997	1981	1972	1956	2002	1977	7	596	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.97	1962	20241213	1.17	3815	-47.97	20240624	1962	1.17	20241213	3815	-47.97	20240624	1962	1.17	20241213	N	478440	100	6 억	0	N	N	N	N
41	20241224	091418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-19	5	-0.96	1202820	606	11.27	1985	1985	1970	2585	1393	1989	1984.85	0.00	5	2006	1997	1981	1972	1956	2002	1977	7	596	100	1390	1	1	6930000	137	12	0.01	3815	20240624	-48.36	1962	20241213	0.41	3815	-48.36	20240624	1962	0.41	20241213	3815	-48.36	20240624	1962	0.41	20241213	N	478440	100	6 억	0	N	N	N	N
42	20241223	161400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-1	5	-0.05	10617626	5375	28.02	1983	1990	1965	2585	1393	1990	1975.37	0.00	-50	2005	1997	1984	1976	1963	1991	1970	7	595	100	1390	1	1	6930000	138	12	0.08	3815	20240624	-47.86	1962	20241213	1.38	3815	-47.86	20240624	1962	1.38	20241213	3815	-47.86	20240624	1962	1.38	20241213	N	478440	100	6 억	0	N	N	N	N
43	20241223	151405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-5	5	-0.25	10615637	5374	28.02	1983	1990	1965	2585	1393	1990	1975.37	0.00	-50	2005	1997	1984	1976	1963	1991	1970	7	595	100	1390	1	1	6930000	138	12	0.08	3815	20240624	-47.97	1962	20241213	1.17	3815	-47.97	20240624	1962	1.17	20241213	3815	-47.97	20240624	1962	1.17	20241213	N	478440	100	6 억	0	N	N	N	N
44	20241223	141400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-10	5	-0.50	7795566	3953	20.61	1983	1990	1965	2585	1393	1990	1972.06	0.00	0	2005	1997	1984	1976	1963	1991	1970	7	595	100	1390	1	1	6930000	137	12	0.06	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
45	20241223	131400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-10	5	-0.50	7599546	3854	20.09	1983	1990	1965	2585	1393	1990	1971.86	0.00	34	2005	1997	1984	1976	1963	1991	1970	7	595	100	1390	1	1	6930000	137	12	0.06	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
46	20241223	121403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	-16	5	-0.80	7585717	3847	20.06	1983	1990	1965	2585	1393	1990	1971.85	0.00	34	2005	1997	1984	1976	1963	1991	1970	7	595	100	1390	1	1	6930000	137	12	0.06	3815	20240624	-48.26	1962	20241213	0.61	3815	-48.26	20240624	1962	0.61	20241213	3815	-48.26	20240624	1962	0.61	20241213	N	478440	100	6 억	0	N	N	N	N
47	20241223	111358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-17	5	-0.85	7354759	3730	19.45	1983	1990	1965	2585	1393	1990	1971.79	0.00	34	2005	1997	1984	1976	1963	1991	1970	7	595	100	1390	1	1	6930000	137	12	0.05	3815	20240624	-48.28	1962	20241213	0.56	3815	-48.28	20240624	1962	0.56	20241213	3815	-48.28	20240624	1962	0.56	20241213	N	478440	100	6 억	0	N	N	N	N
48	20241223	101352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	0	3	0.00	5335777	2707	14.11	1983	1990	1965	2585	1393	1990	1971.10	0.00	34	2005	1997	1984	1976	1963	1991	1970	7	595	100	1390	1	1	6930000	138	12	0.04	3815	20240624	-47.84	1962	20241213	1.43	3815	-47.84	20240624	1962	1.43	20241213	3815	-47.84	20240624	1962	1.43	20241213	N	478440	100	6 억	0	N	N	N	N
49	20241223	091358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-25	5	-1.26	3288828	1669	8.70	1983	1983	1965	2585	1393	1990	1970.54	0.00	0	2005	1997	1984	1976	1963	1991	1970	7	595	100	1390	1	1	6930000	136	12	0.02	3815	20240624	-48.49	1962	20241213	0.15	3815	-48.49	20240624	1962	0.15	20241213	3815	-48.49	20240624	1962	0.15	20241213	N	478440	100	6 억	0	N	N	N	N
50	20241220	161351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-3	5	-0.15	37966137	19181	614.38	1992	1992	1971	2590	1396	1993	1979.36	0.00	-416	2005	1998	1986	1979	1967	2002	1983	7	597	100	1390	1	1	6930000	138	12	0.28	3815	20240624	-47.84	1962	20241213	1.43	3815	-47.84	20240624	1962	1.43	20241213	3815	-47.84	20240624	1962	1.43	20241213	N	478440	100	6 억	0	N	N	N	N
51	20241220	151356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-3	5	-0.15	36632837	18511	592.92	1992	1992	1971	2590	1396	1993	1978.98	0.00	-270	2005	1998	1986	1979	1967	2002	1983	7	597	100	1390	1	1	6930000	138	12	0.27	3815	20240624	-47.84	1962	20241213	1.43	3815	-47.84	20240624	1962	1.43	20241213	3815	-47.84	20240624	1962	1.43	20241213	N	478440	100	6 억	0	N	N	N	N
52	20241220	141352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-3	5	-0.15	28999136	14671	469.92	1992	1992	1971	2590	1396	1993	1976.63	0.00	-500	2005	1998	1986	1979	1967	2002	1983	7	597	100	1390	1	1	6930000	138	12	0.21	3815	20240624	-47.84	1962	20241213	1.43	3815	-47.84	20240624	1962	1.43	20241213	3815	-47.84	20240624	1962	1.43	20241213	N	478440	100	6 억	0	N	N	N	N
53	20241220	131352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-6	5	-0.30	23357958	11836	379.12	1992	1992	1971	2590	1396	1993	1973.47	0.00	-154	2005	1998	1986	1979	1967	2002	1983	7	597	100	1390	1	1	6930000	138	12	0.17	3815	20240624	-47.92	1962	20241213	1.27	3815	-47.92	20240624	1962	1.27	20241213	3815	-47.92	20240624	1962	1.27	20241213	N	478440	100	6 억	0	N	N	N	N
54	20241220	121350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-10	5	-0.50	22916696	11614	372.01	1992	1992	1971	2590	1396	1993	1973.20	0.00	-133	2005	1998	1986	1979	1967	2002	1983	7	597	100	1390	1	1	6930000	137	12	0.17	3815	20240624	-48.02	1962	20241213	1.07	3815	-48.02	20240624	1962	1.07	20241213	3815	-48.02	20240624	1962	1.07	20241213	N	478440	100	6 억	0	N	N	N	N
55	20241220	111349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-9	5	-0.45	22890911	11601	371.59	1992	1992	1971	2590	1396	1993	1973.18	0.00	-133	2005	1998	1986	1979	1967	2002	1983	7	597	100	1390	1	1	6930000	137	12	0.17	3815	20240624	-47.99	1962	20241213	1.12	3815	-47.99	20240624	1962	1.12	20241213	3815	-47.99	20240624	1962	1.12	20241213	N	478440	100	6 억	0	N	N	N	N
56	20241220	101351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-5	5	-0.25	22700314	11505	368.51	1992	1992	1971	2590	1396	1993	1973.08	0.00	-123	2005	1998	1986	1979	1967	2002	1983	7	597	100	1390	1	1	6930000	138	12	0.17	3815	20240624	-47.89	1962	20241213	1.33	3815	-47.89	20240624	1962	1.33	20241213	3815	-47.89	20240624	1962	1.33	20241213	N	478440	100	6 억	0	N	N	N	N
57	20241220	091353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-1	5	-0.05	99600	50	1.60	1992	1992	1992	2590	1396	1993	1992.00	0.00	-50	2005	1998	1986	1979	1967	2002	1983	7	597	100	1390	1	1	6930000	138	12	0.00	3815	20240624	-47.79	1962	20241213	1.53	3815	-47.79	20240624	1962	1.53	20241213	3815	-47.79	20240624	1962	1.53	20241213	N	478440	100	6 억	0	N	N	N	N
58	20241219	161346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	7	2	0.35	6174542	3122	89.28	1986	1993	1974	2580	1391	1986	1977.75	0.00	-50	1994	1990	1984	1980	1974	1991	1981	7	594	100	1390	1	1	6930000	138	12	0.05	3815	20240624	-47.76	1962	20241213	1.58	3815	-47.76	20240624	1962	1.58	20241213	3815	-47.76	20240624	1962	1.58	20241213	N	478440	100	6 억	0	N	N	N	N
59	20241219	151345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-6	5	-0.30	5945504	3007	85.99	1986	1986	1974	2580	1391	1986	1977.22	0.00	-50	1994	1990	1984	1980	1974	1991	1981	7	594	100	1390	1	1	6930000	137	12	0.04	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
60	20241219	141347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-6	5	-0.30	5862344	2965	84.79	1986	1986	1974	2580	1391	1986	1977.18	0.00	-47	1994	1990	1984	1980	1974	1991	1981	7	594	100	1390	1	1	6930000	137	12	0.04	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
61	20241219	131346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-6	5	-0.30	5844524	2956	84.53	1986	1986	1974	2580	1391	1986	1977.17	0.00	-47	1994	1990	1984	1980	1974	1991	1981	7	594	100	1390	1	1	6930000	137	12	0.04	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
62	20241219	121348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-6	5	-0.30	3864524	1956	55.93	1986	1986	1974	2580	1391	1986	1975.73	0.00	-47	1994	1990	1984	1980	1974	1991	1981	7	594	100	1390	1	1	6930000	137	12	0.03	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
63	20241219	111345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-6	5	-0.30	3850664	1949	55.73	1986	1986	1974	2580	1391	1986	1975.71	0.00	-47	1994	1990	1984	1980	1974	1991	1981	7	594	100	1390	1	1	6930000	137	12	0.03	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
64	20241219	101338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-4	5	-0.20	3767426	1907	54.53	1986	1986	1974	2580	1391	1986	1975.58	0.00	-44	1994	1990	1984	1980	1974	1991	1981	7	594	100	1390	1	1	6930000	137	12	0.03	3815	20240624	-48.05	1962	20241213	1.02	3815	-48.05	20240624	1962	1.02	20241213	3815	-48.05	20240624	1962	1.02	20241213	N	478440	100	6 억	0	N	N	N	N
65	20241219	091348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-4	5	-0.20	490284	247	7.06	1986	1986	1978	2580	1391	1986	1984.96	0.00	-44	1994	1990	1984	1980	1974	1991	1981	7	594	100	1390	1	1	6930000	137	12	0.00	3815	20240624	-48.05	1962	20241213	1.02	3815	-48.05	20240624	1962	1.02	20241213	3815	-48.05	20240624	1962	1.02	20241213	N	478440	100	6 억	0	N	N	N	N
66	20241218	161341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-1	5	-0.05	6935879	3497	120.09	1986	1988	1978	2580	1391	1987	1983.38	0.00	935	2014	2000	1984	1970	1954	1992	1962	7	593	100	1390	1	1	6930000	138	12	0.05	3815	20240624	-47.94	1962	20241213	1.22	3815	-47.94	20240624	1962	1.22	20241213	3815	-47.94	20240624	1962	1.22	20241213	N	478440	100	6 억	0	N	N	N	N
67	20241218	151345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-5	5	-0.25	6131549	3092	106.18	1986	1988	1978	2580	1391	1987	1983.04	0.00	941	2014	2000	1984	1970	1954	1992	1962	7	593	100	1390	1	1	6930000	137	12	0.04	3815	20240624	-48.05	1962	20241213	1.02	3815	-48.05	20240624	1962	1.02	20241213	3815	-48.05	20240624	1962	1.02	20241213	N	478440	100	6 억	0	N	N	N	N
68	20241218	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-7	5	-0.35	6085973	3069	105.39	1986	1988	1978	2580	1391	1987	1983.05	0.00	941	2014	2000	1984	1970	1954	1992	1962	7	593	100	1390	1	1	6930000	137	12	0.04	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
69	20241218	131345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-7	5	-0.35	6074093	3063	105.19	1986	1988	1978	2580	1391	1987	1983.05	0.00	941	2014	2000	1984	1970	1954	1992	1962	7	593	100	1390	1	1	6930000	137	12	0.04	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
70	20241218	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	1	2	0.05	2823794	1422	48.83	1986	1988	1978	2580	1391	1987	1985.79	0.00	-65	2014	2000	1984	1970	1954	1992	1962	7	593	100	1390	1	1	6930000	138	12	0.02	3815	20240624	-47.89	1962	20241213	1.33	3815	-47.89	20240624	1962	1.33	20241213	3815	-47.89	20240624	1962	1.33	20241213	N	478440	100	6 억	0	N	N	N	N
71	20241218	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-6	5	-0.30	816530	412	14.15	1986	1986	1978	2580	1391	1987	1981.87	0.00	-65	2014	2000	1984	1970	1954	1992	1962	7	593	100	1390	1	1	6930000	137	12	0.01	3815	20240624	-48.07	1962	20241213	0.97	3815	-48.07	20240624	1962	0.97	20241213	3815	-48.07	20240624	1962	0.97	20241213	N	478440	100	6 억	0	N	N	N	N
72	20241218	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-7	5	-0.35	222130	112	3.85	1986	1986	1978	2580	1391	1987	1983.30	0.00	-65	2014	2000	1984	1970	1954	1992	1962	7	593	100	1390	1	1	6930000	137	12	0.00	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
73	20241218	091348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-9	5	-0.45	196390	99	3.40	1986	1986	1978	2580	1391	1987	1983.74	0.00	-65	2014	2000	1984	1970	1954	1992	1962	7	593	100	1390	1	1	6930000	137	12	0.00	3815	20240624	-48.15	1962	20241213	0.82	3815	-48.15	20240624	1962	0.82	20241213	3815	-48.15	20240624	1962	0.82	20241213	N	478440	100	6 억	0	N	N	N	N
74	20241217	161339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-1	5	-0.05	5752476	2912	101.36	1988	1998	1968	2580	1392	1988	1975.44	0.00	-15	2009	1998	1987	1976	1965	2004	1982	7	592	100	1390	1	1	6930000	138	12	0.04	3815	20240624	-47.92	1962	20241213	1.27	3815	-47.92	20240624	1962	1.27	20241213	3815	-47.92	20240624	1962	1.27	20241213	N	478440	100	6 억	0	N	N	N	N
75	20241217	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-1	5	-0.05	5742541	2907	101.18	1988	1998	1968	2580	1392	1988	1975.42	0.00	-15	2009	1998	1987	1976	1965	2004	1982	7	592	100	1390	1	1	6930000	138	12	0.04	3815	20240624	-47.92	1962	20241213	1.27	3815	-47.92	20240624	1962	1.27	20241213	3815	-47.92	20240624	1962	1.27	20241213	N	478440	100	6 억	0	N	N	N	N
76	20241217	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	0	3	0.00	4623798	2344	81.59	1988	1998	1968	2580	1392	1988	1972.61	0.00	-7	2009	1998	1987	1976	1965	2004	1982	7	592	100	1390	1	1	6930000	138	12	0.03	3815	20240624	-47.89	1962	20241213	1.33	3815	-47.89	20240624	1962	1.33	20241213	3815	-47.89	20240624	1962	1.33	20241213	N	478440	100	6 억	0	N	N	N	N
77	20241217	131323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-3	5	-0.15	4582050	2323	80.86	1988	1998	1968	2580	1392	1988	1972.47	0.00	-7	2009	1998	1987	1976	1965	2004	1982	7	592	100	1390	1	1	6930000	138	12	0.03	3815	20240624	-47.97	1962	20241213	1.17	3815	-47.97	20240624	1962	1.17	20241213	3815	-47.97	20240624	1962	1.17	20241213	N	478440	100	6 억	0	N	N	N	N
78	20241217	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-18	5	-0.91	4359424	2211	76.96	1988	1998	1968	2580	1392	1988	1971.70	0.00	4	2009	1998	1987	1976	1965	2004	1982	7	592	100	1390	1	1	6930000	137	12	0.03	3815	20240624	-48.36	1962	20241213	0.41	3815	-48.36	20240624	1962	0.41	20241213	3815	-48.36	20240624	1962	0.41	20241213	N	478440	100	6 억	0	N	N	N	N
79	20241217	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	3	2	0.15	4114712	2087	72.64	1988	1998	1968	2580	1392	1988	1971.59	0.00	4	2009	1998	1987	1976	1965	2004	1982	7	592	100	1390	1	1	6930000	138	12	0.03	3815	20240624	-47.81	1962	20241213	1.48	3815	-47.81	20240624	1962	1.48	20241213	3815	-47.81	20240624	1962	1.48	20241213	N	478440	100	6 억	0	N	N	N	N
80	20241217	101324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	8	2	0.40	4072860	2066	71.91	1988	1998	1968	2580	1392	1988	1971.37	0.00	5	2009	1998	1987	1976	1965	2004	1982	7	592	100	1390	1	1	6930000	138	12	0.03	3815	20240624	-47.68	1962	20241213	1.73	3815	-47.68	20240624	1962	1.73	20241213	3815	-47.68	20240624	1962	1.73	20241213	N	478440	100	6 억	0	N	N	N	N
81	20241217	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-19	5	-0.96	2421636	1228	42.74	1988	1988	1968	2580	1392	1988	1972.02	0.00	5	2009	1998	1987	1976	1965	2004	1982	7	592	100	1390	1	1	6930000	136	12	0.02	3815	20240624	-48.39	1962	20241213	0.36	3815	-48.39	20240624	1962	0.36	20241213	3815	-48.39	20240624	1962	0.36	20241213	N	478440	100	6 억	0	N	N	N	N
82	20241216	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	12	2	0.61	5698871	2873	41.57	1976	1998	1976	2565	1384	1976	1983.60	0.00	470	1986	1980	1971	1965	1956	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.04	3815	20240624	-47.89	1962	20241213	1.33	3815	-47.89	20240624	1962	1.33	20241213	3815	-47.89	20240624	1962	1.33	20241213	N	478440	100	6 억	0	N	N	N	N
83	20241216	151340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	0	3	0.00	5498083	2772	40.11	1976	1998	1976	2565	1384	1976	1983.44	0.00	470	1986	1980	1971	1965	1956	1983	1968	7	589	100	1380	1	1	6930000	137	12	0.04	3815	20240624	-48.20	1962	20241213	0.71	3815	-48.20	20240624	1962	0.71	20241213	3815	-48.20	20240624	1962	0.71	20241213	N	478440	100	6 억	0	N	N	N	N
84	20241216	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	4	2	0.20	5311986	2678	38.75	1976	1998	1976	2565	1384	1976	1983.56	0.00	465	1986	1980	1971	1965	1956	1983	1968	7	589	100	1380	1	1	6930000	137	12	0.04	3815	20240624	-48.10	1962	20241213	0.92	3815	-48.10	20240624	1962	0.92	20241213	3815	-48.10	20240624	1962	0.92	20241213	N	478440	100	6 억	0	N	N	N	N
85	20241216	131340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	8	2	0.40	3500252	1763	25.51	1976	1998	1976	2565	1384	1976	1985.40	0.00	465	1986	1980	1971	1965	1956	1983	1968	7	589	100	1380	1	1	6930000	137	12	0.03	3815	20240624	-47.99	1962	20241213	1.12	3815	-47.99	20240624	1962	1.12	20241213	3815	-47.99	20240624	1962	1.12	20241213	N	478440	100	6 억	0	N	N	N	N
86	20241216	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	12	2	0.61	3050214	1537	22.24	1976	1998	1976	2565	1384	1976	1984.52	0.00	465	1986	1980	1971	1965	1956	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.02	3815	20240624	-47.89	1962	20241213	1.33	3815	-47.89	20240624	1962	1.33	20241213	3815	-47.89	20240624	1962	1.33	20241213	N	478440	100	6 억	0	N	N	N	N
87	20241216	111337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	12	2	0.61	998598	505	7.31	1976	1998	1976	2565	1384	1976	1977.42	0.00	465	1986	1980	1971	1965	1956	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.01	3815	20240624	-47.89	1962	20241213	1.33	3815	-47.89	20240624	1962	1.33	20241213	3815	-47.89	20240624	1962	1.33	20241213	N	478440	100	6 억	0	N	N	N	N
88	20241216	101339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	18	2	0.91	964736	488	7.06	1976	1998	1976	2565	1384	1976	1976.92	0.00	466	1986	1980	1971	1965	1956	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.01	3815	20240624	-47.73	1962	20241213	1.63	3815	-47.73	20240624	1962	1.63	20241213	3815	-47.73	20240624	1962	1.63	20241213	N	478440	100	6 억	0	N	N	N	N
89	20241216	091340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	0	3	0.00	916864	464	6.71	1976	1976	1976	2565	1384	1976	1976.00	0.00	464	1986	1980	1971	1965	1956	1983	1968	7	589	100	1380	1	1	6930000	137	12	0.01	3815	20240624	-48.20	1962	20241213	0.71	3815	-48.20	20240624	1962	0.71	20241213	3815	-48.20	20240624	1962	0.71	20241213	N	478440	100	6 억	0	N	N	N	N
90	20241213	161330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	0	3	0.00	13601807	6911	147.32	1976	1977	1962	2565	1384	1976	1968.14	0.00	-431	2008	1991	1983	1966	1958	1988	1963	7	589	100	1380	1	1	6930000	137	12	0.10	3815	20240624	-48.20	1962	20241213	0.71	3815	-48.20	20240624	1962	0.71	20241213	3815	-48.20	20240624	1962	0.71	20241213	N	478440	100	6 억	0	N	N	N	N
91	20241213	151336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1975	-1	5	-0.05	12394481	6300	134.30	1976	1977	1962	2565	1384	1976	1967.38	0.00	-431	2008	1991	1983	1966	1958	1988	1963	7	589	100	1380	1	1	6930000	137	12	0.09	3815	20240624	-48.23	1962	20241213	0.66	3815	-48.23	20240624	1962	0.66	20241213	3815	-48.23	20240624	1962	0.66	20241213	N	478440	100	6 억	0	N	N	N	N
92	20241213	141335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1964	-12	5	-0.61	8507559	4326	92.22	1976	1977	1962	2565	1384	1976	1966.61	0.00	-1248	2008	1991	1983	1966	1958	1988	1963	7	589	100	1380	1	1	6930000	136	12	0.06	3815	20240624	-48.52	1962	20241213	0.10	3815	-48.52	20240624	1962	0.10	20241213	3815	-48.52	20240624	1962	0.10	20241213	N	478440	100	6 억	0	N	N	N	N
93	20241213	131336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1964	-12	5	-0.61	7938109	4036	86.04	1976	1977	1962	2565	1384	1976	1966.83	0.00	-962	2008	1991	1983	1966	1958	1988	1963	7	589	100	1380	1	1	6930000	136	12	0.06	3815	20240624	-48.52	1962	20241213	0.10	3815	-48.52	20240624	1962	0.10	20241213	3815	-48.52	20240624	1962	0.10	20241213	N	478440	100	6 억	0	N	N	N	N
94	20241213	121336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1963	-13	5	-0.66	3646281	1849	39.42	1976	1977	1962	2565	1384	1976	1972.03	0.00	-682	2008	1991	1983	1966	1958	1988	1963	7	589	100	1380	1	1	6930000	136	12	0.03	3815	20240624	-48.55	1962	20241213	0.05	3815	-48.55	20240624	1962	0.05	20241213	3815	-48.55	20240624	1962	0.05	20241213	N	478440	100	6 억	0	N	N	N	N
95	20241213	111334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1963	-13	5	-0.66	2756282	1396	29.76	1976	1977	1962	2565	1384	1976	1974.41	0.00	-392	2008	1991	1983	1966	1958	1988	1963	7	589	100	1380	1	1	6930000	136	12	0.02	3815	20240624	-48.55	1962	20241213	0.05	3815	-48.55	20240624	1962	0.05	20241213	3815	-48.55	20240624	1962	0.05	20241213	N	478440	100	6 억	0	N	N	N	N
96	20241213	101326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1974	-2	5	-0.10	1059052	536	11.43	1976	1977	1974	2565	1384	1976	1975.84	0.00	-109	2008	1991	1983	1966	1958	1988	1963	7	589	100	1380	1	1	6930000	137	12	0.01	3815	20240624	-48.26	1974	20241213	0.00	3815	-48.26	20240624	1974	0.00	20241213	3815	-48.26	20240624	1974	0.00	20241213	N	478440	100	6 억	0	N	N	N	N
97	20241213	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	0	3	0.00	9880	5	0.11	1976	1976	1976	2565	1384	1976	1976.00	0.00	0	2008	1991	1983	1966	1958	1988	1963	7	589	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.20	1975	20241209	0.05	3815	-48.20	20240624	1975	0.05	20241209	3815	-48.20	20240624	1975	0.05	20241209	N	478440	100	6 억	0	N	N	N	N
98	20241212	161332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-8	5	-0.40	9292682	4691	63.81	1984	2000	1975	2575	1389	1984	1980.96	0.00	33	1994	1989	1985	1980	1976	1987	1978	7	591	100	1380	1	1	6930000	137	12	0.07	3815	20240624	-48.20	1975	20241212	0.05	3815	-48.20	20240624	1975	0.05	20241212	3815	-48.20	20240624	1975	0.05	20241212	N	478440	100	6 억	0	N	N	N	N
99	20241212	151326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	6	2	0.30	9195704	4642	63.15	1984	2000	1975	2575	1389	1984	1980.98	0.00	60	1994	1989	1985	1980	1976	1987	1978	7	591	100	1380	1	1	6930000	138	12	0.07	3815	20240624	-47.84	1975	20241212	0.76	3815	-47.84	20240624	1975	0.76	20241212	3815	-47.84	20240624	1975	0.76	20241212	N	478440	100	6 억	0	N	N	N	N
100	20241212	141324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-4	5	-0.20	6375705	3224	43.86	1984	2000	1975	2575	1389	1984	1977.58	0.00	-1059	1994	1989	1985	1980	1976	1987	1978	7	591	100	1380	1	1	6930000	137	12	0.05	3815	20240624	-48.10	1975	20241212	0.25	3815	-48.10	20240624	1975	0.25	20241212	3815	-48.10	20240624	1975	0.25	20241212	N	478440	100	6 억	0	N	N	N	N
101	20241212	131312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-4	5	-0.20	5829182	2948	40.10	1984	2000	1975	2575	1389	1984	1977.33	0.00	-789	1994	1989	1985	1980	1976	1987	1978	7	591	100	1380	1	1	6930000	137	12	0.04	3815	20240624	-48.10	1975	20241212	0.25	3815	-48.10	20240624	1975	0.25	20241212	3815	-48.10	20240624	1975	0.25	20241212	N	478440	100	6 억	0	N	N	N	N
102	20241212	121305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-8	5	-0.40	5228082	2644	35.97	1984	2000	1975	2575	1389	1984	1977.34	0.00	-485	1994	1989	1985	1980	1976	1987	1978	7	591	100	1380	1	1	6930000	137	12	0.04	3815	20240624	-48.20	1975	20241212	0.05	3815	-48.20	20240624	1975	0.05	20241212	3815	-48.20	20240624	1975	0.05	20241212	N	478440	100	6 억	0	N	N	N	N
103	20241212	111316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-8	5	-0.40	778141	393	5.35	1984	2000	1975	2575	1389	1984	1980.00	0.00	-214	1994	1989	1985	1980	1976	1987	1978	7	591	100	1380	1	1	6930000	137	12	0.01	3815	20240624	-48.20	1975	20241212	0.05	3815	-48.20	20240624	1975	0.05	20241212	3815	-48.20	20240624	1975	0.05	20241212	N	478440	100	6 억	0	N	N	N	N
104	20241212	101317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1992	8	2	0.40	320973	162	2.20	1984	2000	1975	2575	1389	1984	1981.31	0.00	-1	1994	1989	1985	1980	1976	1987	1978	7	591	100	1380	1	1	6930000	138	12	0.00	3815	20240624	-47.79	1975	20241212	0.86	3815	-47.79	20240624	1975	0.86	20241212	3815	-47.79	20240624	1975	0.86	20241212	N	478440	100	6 억	0	N	N	N	N
105	20241212	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	16	2	0.81	97189	49	0.67	1984	2000	1983	2575	1389	1984	1983.45	0.00	0	1994	1989	1985	1980	1976	1987	1978	7	591	100	1380	5	1	6930000	139	12	0.00	3815	20240624	-47.58	1975	20241209	1.27	3815	-47.58	20240624	1975	1.27	20241209	3815	-47.58	20240624	1975	1.27	20241209	N	478440	100	6 억	0	N	N	N	N
106	20241211	161318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-6	5	-0.30	14569060	7351	384.06	1990	1990	1981	2585	1393	1990	1981.92	0.00	-621	2002	1996	1988	1982	1974	1999	1985	7	595	100	1390	1	1	6930000	137	12	0.11	3815	20240624	-47.99	1975	20241209	0.46	3815	-47.99	20240624	1975	0.46	20241209	3815	-47.99	20240624	1975	0.46	20241209	N	478440	100	6 억	0	N	N	N	N
107	20241211	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-8	5	-0.40	14166562	7148	373.46	1990	1990	1981	2585	1393	1990	1981.89	0.00	-621	2002	1996	1988	1982	1974	1999	1985	7	595	100	1390	1	1	6930000	137	12	0.10	3815	20240624	-48.05	1975	20241209	0.35	3815	-48.05	20240624	1975	0.35	20241209	3815	-48.05	20240624	1975	0.35	20241209	N	478440	100	6 억	0	N	N	N	N
108	20241211	141328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-9	5	-0.45	13698960	6912	361.13	1990	1990	1981	2585	1393	1990	1981.91	0.00	-391	2002	1996	1988	1982	1974	1999	1985	7	595	100	1390	1	1	6930000	137	12	0.10	3815	20240624	-48.07	1975	20241209	0.30	3815	-48.07	20240624	1975	0.30	20241209	3815	-48.07	20240624	1975	0.30	20241209	N	478440	100	6 억	0	N	N	N	N
109	20241211	131329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-8	5	-0.40	3582974	1806	94.36	1990	1990	1982	2585	1393	1990	1983.93	0.00	3	2002	1996	1988	1982	1974	1999	1985	7	595	100	1390	1	1	6930000	137	12	0.03	3815	20240624	-48.05	1975	20241209	0.35	3815	-48.05	20240624	1975	0.35	20241209	3815	-48.05	20240624	1975	0.35	20241209	N	478440	100	6 억	0	N	N	N	N
110	20241211	121330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-6	5	-0.30	2581930	1301	67.97	1990	1990	1984	2585	1393	1990	1984.57	0.00	16	2002	1996	1988	1982	1974	1999	1985	7	595	100	1390	1	1	6930000	137	12	0.02	3815	20240624	-47.99	1975	20241209	0.46	3815	-47.99	20240624	1975	0.46	20241209	3815	-47.99	20240624	1975	0.46	20241209	N	478440	100	6 억	0	N	N	N	N
111	20241211	111326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-6	5	-0.30	474922	239	12.49	1990	1990	1984	2585	1393	1990	1987.12	0.00	-11	2002	1996	1988	1982	1974	1999	1985	7	595	100	1390	1	1	6930000	137	12	0.00	3815	20240624	-47.99	1975	20241209	0.46	3815	-47.99	20240624	1975	0.46	20241209	3815	-47.99	20240624	1975	0.46	20241209	N	478440	100	6 억	0	N	N	N	N
112	20241211	101326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-4	5	-0.20	339940	171	8.93	1990	1990	1985	2585	1393	1990	1987.95	0.00	-11	2002	1996	1988	1982	1974	1999	1985	7	595	100	1390	1	1	6930000	138	12	0.00	3815	20240624	-47.94	1975	20241209	0.56	3815	-47.94	20240624	1975	0.56	20241209	3815	-47.94	20240624	1975	0.56	20241209	N	478440	100	6 억	0	N	N	N	N
113	20241211	091333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	0.00	0	2002	1996	1988	1982	1974	1999	1985	7	595	100	1390	1	1	6930000	138	12	0.00	3815	20240624	-47.84	1975	20241209	0.76	3815	-47.84	20240624	1975	0.76	20241209	3815	-47.84	20240624	1975	0.76	20241209	N	478440	100	6 억	0	N	N	N	N
114	20241210	161317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	14	2	0.71	3800265	1914	3.57	1982	1994	1980	2565	1384	1976	1985.51	0.00	720	1995	1985	1980	1970	1965	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.03	3815	20240624	-47.84	1975	20241209	0.76	3815	-47.84	20240624	1975	0.76	20241209	3815	-47.84	20240624	1975	0.76	20241209	N	478440	100	6 억	0	N	N	N	N
115	20241210	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	9	2	0.46	2215375	1116	2.08	1982	1994	1980	2565	1384	1976	1985.10	0.00	52	1995	1985	1980	1970	1965	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.02	3815	20240624	-47.97	1975	20241209	0.51	3815	-47.97	20240624	1975	0.51	20241209	3815	-47.97	20240624	1975	0.51	20241209	N	478440	100	6 억	0	N	N	N	N
116	20241210	141317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	14	2	0.71	1292989	652	1.22	1982	1994	1980	2565	1384	1976	1983.11	0.00	117	1995	1985	1980	1970	1965	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.01	3815	20240624	-47.84	1975	20241209	0.76	3815	-47.84	20240624	1975	0.76	20241209	3815	-47.84	20240624	1975	0.76	20241209	N	478440	100	6 억	0	N	N	N	N
117	20241210	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	14	2	0.71	1181549	596	1.11	1982	1994	1980	2565	1384	1976	1982.46	0.00	117	1995	1985	1980	1970	1965	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.01	3815	20240624	-47.84	1975	20241209	0.76	3815	-47.84	20240624	1975	0.76	20241209	3815	-47.84	20240624	1975	0.76	20241209	N	478440	100	6 억	0	N	N	N	N
118	20241210	121316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	14	2	0.71	1169609	590	1.10	1982	1994	1980	2565	1384	1976	1982.39	0.00	117	1995	1985	1980	1970	1965	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.01	3815	20240624	-47.84	1975	20241209	0.76	3815	-47.84	20240624	1975	0.76	20241209	3815	-47.84	20240624	1975	0.76	20241209	N	478440	100	6 억	0	N	N	N	N
119	20241210	111316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	15	2	0.76	1147711	579	1.08	1982	1994	1980	2565	1384	1976	1982.23	0.00	117	1995	1985	1980	1970	1965	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.01	3815	20240624	-47.81	1975	20241209	0.81	3815	-47.81	20240624	1975	0.81	20241209	3815	-47.81	20240624	1975	0.81	20241209	N	478440	100	6 억	0	N	N	N	N
120	20241210	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	18	2	0.91	1135763	573	1.07	1982	1994	1980	2565	1384	1976	1982.13	0.00	117	1995	1985	1980	1970	1965	1983	1968	7	589	100	1380	1	1	6930000	138	12	0.01	3815	20240624	-47.73	1975	20241209	0.96	3815	-47.73	20240624	1975	0.96	20241209	3815	-47.73	20240624	1975	0.96	20241209	N	478440	100	6 억	0	N	N	N	N
121	20241210	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	6	2	0.30	91172	46	0.09	1982	1982	1982	2565	1384	1976	1982.00	0.00	0	1995	1985	1980	1970	1965	1983	1968	7	589	100	1380	1	1	6930000	137	12	0.00	3815	20240624	-48.05	1975	20241209	0.35	3815	-48.05	20240624	1975	0.35	20241209	3815	-48.05	20240624	1975	0.35	20241209	N	478440	100	6 억	0	N	N	N	N
122	20241209	161312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-17	5	-0.85	106284254	53539	1791.20	1990	1990	1975	2590	1396	1993	1985.17	0.05	2593	1999	1996	1993	1990	1987	1994	1988	7	597	100	1390	1	1	6930000	137	12	0.77	3815	20240624	-48.20	1975	20241209	0.05	3815	-48.20	20240624	1975	0.05	20241209	3815	-48.20	20240624	1975	0.05	20241209	N	478440	100	6 억	3132	N	N	N	N
123	20241209	151315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-3	5	-0.15	104316474	52547	1758.01	1990	1990	1975	2590	1396	1993	1985.20	0.05	2502	1999	1996	1993	1990	1987	1994	1988	7	597	100	1390	1	1	6930000	138	12	0.76	3815	20240624	-47.84	1975	20241209	0.76	3815	-47.84	20240624	1975	0.76	20241209	3815	-47.84	20240624	1975	0.76	20241209	N	478440	100	6 억	3132	N	N	N	N
124	20241209	141313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-17	5	-0.85	84098507	42381	1417.90	1990	1990	1975	2590	1396	1993	1984.34	0.05	-7590	1999	1996	1993	1990	1987	1994	1988	7	597	100	1390	1	1	6930000	137	12	0.61	3815	20240624	-48.20	1975	20241209	0.05	3815	-48.20	20240624	1975	0.05	20241209	3815	-48.20	20240624	1975	0.05	20241209	N	478440	100	6 억	3132	N	N	N	N
125	20241209	131318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-8	5	-0.40	57193431	28785	963.03	1990	1990	1985	2590	1396	1993	1986.92	0.05	-7753	1999	1996	1993	1990	1987	1994	1988	7	597	100	1390	1	1	6930000	138	12	0.42	3815	20240624	-47.97	1976	20240624	0.46	3815	-47.97	20240624	1976	0.46	20240624	3815	-47.97	20240624	1976	0.46	20240624	N	478440	100	6 억	3132	N	N	N	N
126	20241209	121313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-8	5	-0.40	50551621	25439	851.09	1990	1990	1985	2590	1396	1993	1987.17	0.05	-7473	1999	1996	1993	1990	1987	1994	1988	7	597	100	1390	1	1	6930000	138	12	0.37	3815	20240624	-47.97	1976	20240624	0.46	3815	-47.97	20240624	1976	0.46	20240624	3815	-47.97	20240624	1976	0.46	20240624	N	478440	100	6 억	3132	N	N	N	N
127	20241209	111313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-8	5	-0.40	49834996	25078	839.01	1990	1990	1985	2590	1396	1993	1987.20	0.05	-7122	1999	1996	1993	1990	1987	1994	1988	7	597	100	1390	1	1	6930000	138	12	0.36	3815	20240624	-47.97	1976	20240624	0.46	3815	-47.97	20240624	1976	0.46	20240624	3815	-47.97	20240624	1976	0.46	20240624	N	478440	100	6 억	3132	N	N	N	N
128	20241209	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-6	5	-0.30	17545588	8817	294.98	1990	1990	1986	2590	1396	1993	1989.97	0.05	-6986	1999	1996	1993	1990	1987	1994	1988	7	597	100	1390	1	1	6930000	138	12	0.13	3815	20240624	-47.92	1976	20240624	0.56	3815	-47.92	20240624	1976	0.56	20240624	3815	-47.92	20240624	1976	0.56	20240624	N	478440	100	6 억	3132	N	N	N	N
129	20241209	091303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-3	5	-0.15	15549860	7814	261.43	1990	1990	1990	2590	1396	1993	1990.00	0.05	-6986	1999	1996	1993	1990	1987	1994	1988	7	597	100	1390	1	1	6930000	138	12	0.11	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	3132	N	N	N	N
130	20241206	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-3	5	-0.15	5950660	2989	27.56	1995	1996	1990	2590	1398	1996	1990.85	0.05	-108	2005	2000	1995	1990	1985	1998	1988	7	594	100	1390	1	1	6930000	138	12	0.04	3815	20240624	-47.76	1976	20240624	0.86	3815	-47.76	20240624	1976	0.86	20240624	3815	-47.76	20240624	1976	0.86	20240624	N	478440	100	6 억	3240	N	N	N	N
131	20241206	151307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-6	5	-0.30	5948667	2988	27.55	1995	1996	1990	2590	1398	1996	1990.85	0.05	-108	2005	2000	1995	1990	1985	1998	1988	7	594	100	1390	1	1	6930000	138	12	0.04	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	3240	N	N	N	N
132	20241206	141304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-3	5	-0.15	3179064	1597	14.72	1995	1996	1990	2590	1398	1996	1990.65	0.05	-108	2005	2000	1995	1990	1985	1998	1988	7	594	100	1390	1	1	6930000	138	12	0.02	3815	20240624	-47.76	1976	20240624	0.86	3815	-47.76	20240624	1976	0.86	20240624	3815	-47.76	20240624	1976	0.86	20240624	N	478440	100	6 억	3240	N	N	N	N
133	20241206	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-6	5	-0.30	1957188	983	9.06	1995	1996	1990	2590	1398	1996	1991.04	0.05	-108	2005	2000	1995	1990	1985	1998	1988	7	594	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	3240	N	N	N	N
134	20241206	121255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-6	5	-0.30	1583068	795	7.33	1995	1996	1990	2590	1398	1996	1991.28	0.05	-108	2005	2000	1995	1990	1985	1998	1988	7	594	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	3240	N	N	N	N
135	20241206	111254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-5	5	-0.25	1373860	690	6.36	1995	1996	1990	2590	1398	1996	1991.10	0.05	-108	2005	2000	1995	1990	1985	1998	1988	7	594	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.81	1976	20240624	0.76	3815	-47.81	20240624	1976	0.76	20240624	3815	-47.81	20240624	1976	0.76	20240624	N	478440	100	6 억	3240	N	N	N	N
136	20241206	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-3	5	-0.15	329073	165	1.52	1995	1996	1992	2590	1398	1996	1994.38	0.05	-62	2005	2000	1995	1990	1985	1998	1988	7	594	100	1390	1	1	6930000	138	12	0.00	3815	20240624	-47.76	1976	20240624	0.86	3815	-47.76	20240624	1976	0.86	20240624	3815	-47.76	20240624	1976	0.86	20240624	N	478440	100	6 억	3240	N	N	N	N
137	20241206	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	0	3	0.00	109730	55	0.51	1995	1996	1995	2590	1398	1996	1995.09	0.05	-50	2005	2000	1995	1990	1985	1998	1988	7	594	100	1390	1	1	6930000	138	12	0.00	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	N	478440	100	6 억	3240	N	N	N	N
138	20241205	161237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	13	2	0.66	21586493	10847	145.60	2000	2000	1990	2575	1389	1983	1990.09	0.05	-17	2006	1994	1988	1976	1970	1991	1973	7	592	100	1380	1	1	6930000	138	12	0.16	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	N	478440	100	6 억	3257	N	N	N	N
139	20241205	151247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	13	2	0.66	7646513	3842	51.57	2000	2000	1990	2575	1389	1983	1990.24	0.05	-17	2006	1994	1988	1976	1970	1991	1973	7	592	100	1380	1	1	6930000	138	12	0.06	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	N	478440	100	6 억	3257	N	N	N	N
140	20241205	141230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	7	2	0.35	6494273	3263	43.80	2000	2000	1990	2575	1389	1983	1990.28	0.05	-17	2006	1994	1988	1976	1970	1991	1973	7	592	100	1380	1	1	6930000	138	12	0.05	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	3257	N	N	N	N
141	20241205	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	7	2	0.35	5499273	2763	37.09	2000	2000	1990	2575	1389	1983	1990.33	0.05	-17	2006	1994	1988	1976	1970	1991	1973	7	592	100	1380	1	1	6930000	138	12	0.04	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	3257	N	N	N	N
142	20241205	121240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	15	2	0.76	400890	201	2.70	2000	2000	1990	2575	1389	1983	1994.48	0.05	-17	2006	1994	1988	1976	1970	1991	1973	7	592	100	1380	1	1	6930000	138	12	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	N	478440	100	6 억	3257	N	N	N	N
143	20241205	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	15	2	0.76	400890	201	2.70	2000	2000	1990	2575	1389	1983	1994.48	0.05	-17	2006	1994	1988	1976	1970	1991	1973	7	592	100	1380	1	1	6930000	138	12	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	N	478440	100	6 억	3257	N	N	N	N
144	20241205	101238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	15	2	0.76	300990	151	2.03	2000	2000	1990	2575	1389	1983	1993.31	0.05	-17	2006	1994	1988	1976	1970	1991	1973	7	592	100	1380	1	1	6930000	138	12	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	N	478440	100	6 억	3257	N	N	N	N
145	20241205	091245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	17	2	0.86	24000	12	0.16	2000	2000	2000	2575	1389	1983	2000.00	0.05	-1	2006	1994	1988	1976	1970	1991	1973	7	592	100	1380	5	1	6930000	139	12	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	N	478440	100	6 억	3257	N	N	N	N
146	20241204	161217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-7	5	-0.35	14823106	7450	68.42	1990	2000	1982	2585	1393	1990	1989.68	0.05	-32	1997	1993	1990	1986	1983	1992	1985	7	595	100	1390	1	1	6930000	137	12	0.11	3815	20240624	-48.02	1976	20240624	0.35	3815	-48.02	20240624	1976	0.35	20240624	3815	-48.02	20240624	1976	0.35	20240624	N	478440	100	6 억	3289	N	N	N	N
147	20241204	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	4	2	0.20	13901011	6985	64.15	1990	2000	1982	2585	1393	1990	1990.12	0.05	-32	1997	1993	1990	1986	1983	1992	1985	7	595	100	1390	1	1	6930000	138	12	0.10	3815	20240624	-47.73	1976	20240624	0.91	3815	-47.73	20240624	1976	0.91	20240624	3815	-47.73	20240624	1976	0.91	20240624	N	478440	100	6 억	3289	N	N	N	N
148	20241204	141221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	4	2	0.20	13829475	6949	63.82	1990	2000	1982	2585	1393	1990	1990.14	0.05	-32	1997	1993	1990	1986	1983	1992	1985	7	595	100	1390	1	1	6930000	138	12	0.10	3815	20240624	-47.73	1976	20240624	0.91	3815	-47.73	20240624	1976	0.91	20240624	3815	-47.73	20240624	1976	0.91	20240624	N	478440	100	6 억	3289	N	N	N	N
149	20241204	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	5	2	0.25	13739745	6904	63.40	1990	2000	1982	2585	1393	1990	1990.11	0.05	-32	1997	1993	1990	1986	1983	1992	1985	7	595	100	1390	1	1	6930000	138	12	0.10	3815	20240624	-47.71	1976	20240624	0.96	3815	-47.71	20240624	1976	0.96	20240624	3815	-47.71	20240624	1976	0.96	20240624	N	478440	100	6 억	3289	N	N	N	N
150	20241204	121208	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	6	2	0.30	12740252	6403	58.80	1990	2000	1982	2585	1393	1990	1989.73	0.05	-32	1997	1993	1990	1986	1983	1992	1985	7	595	100	1390	1	1	6930000	138	12	0.09	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	N	478440	100	6 억	3289	N	N	N	N
151	20241204	111153	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	0	3	0.00	12174994	6118	56.19	1990	2000	1988	2585	1393	1990	1990.03	0.05	-32	1997	1993	1990	1986	1983	1992	1985	7	595	100	1390	1	1	6930000	138	12	0.09	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	3289	N	N	N	N
152	20241204	101155	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	8	2	0.40	117737	59	0.54	1990	2000	1990	2585	1393	1990	1995.54	0.05	-22	1997	1993	1990	1986	1983	1992	1985	7	595	100	1390	1	1	6930000	138	12	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	N	478440	100	6 억	3289	N	N	N	N
153	20241204	091221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	9	2	0.45	45855	23	0.21	1990	2000	1990	2585	1393	1990	1993.70	0.05	-2	1997	1993	1990	1986	1983	1992	1985	7	595	100	1390	1	1	6930000	139	12	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	N	478440	100	6 억	3289	N	N	N	N
154	20241203	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-2	5	-0.10	21670717	10889	49.90	1994	1994	1987	2585	1395	1992	1990.15	0.04	345	2016	2003	1997	1984	1978	2001	1982	7	593	100	1390	1	1	6930000	138	12	0.16	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	2944	N	N	N	N
155	20241203	151405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-1	5	-0.05	21664747	10886	49.89	1994	1994	1987	2585	1395	1992	1990.15	0.04	345	2016	2003	1997	1984	1978	2001	1982	7	593	100	1390	1	1	6930000	138	12	0.16	3815	20240624	-47.81	1976	20240624	0.76	3815	-47.81	20240624	1976	0.76	20240624	3815	-47.81	20240624	1976	0.76	20240624	N	478440	100	6 억	2944	N	N	N	N
156	20241203	141332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-2	5	-0.10	19493711	9795	44.89	1994	1994	1987	2585	1395	1992	1990.17	0.04	345	2016	2003	1997	1984	1978	2001	1982	7	593	100	1390	1	1	6930000	138	12	0.14	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	2944	N	N	N	N
157	20241203	131334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-2	5	-0.10	17406201	8746	40.08	1994	1994	1987	2585	1395	1992	1990.19	0.04	345	2016	2003	1997	1984	1978	2001	1982	7	593	100	1390	1	1	6930000	138	12	0.13	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	2944	N	N	N	N
158	20241203	121356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-3	5	-0.15	13635634	6849	31.39	1994	1994	1989	2585	1395	1992	1990.89	0.04	345	2016	2003	1997	1984	1978	2001	1982	7	593	100	1390	1	1	6930000	138	12	0.10	3815	20240624	-47.86	1976	20240624	0.66	3815	-47.86	20240624	1976	0.66	20240624	3815	-47.86	20240624	1976	0.66	20240624	N	478440	100	6 억	2944	N	N	N	N
159	20241203	111320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-2	5	-0.10	13436734	6749	30.93	1994	1994	1989	2585	1395	1992	1990.92	0.04	410	2016	2003	1997	1984	1978	2001	1982	7	593	100	1390	1	1	6930000	138	12	0.10	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	N	478440	100	6 억	2944	N	N	N	N
160	20241203	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-3	5	-0.15	13309428	6685	30.64	1994	1994	1989	2585	1395	1992	1990.94	0.04	410	2016	2003	1997	1984	1978	2001	1982	7	593	100	1390	1	1	6930000	138	12	0.10	3815	20240624	-47.86	1976	20240624	0.66	3815	-47.86	20240624	1976	0.66	20240624	3815	-47.86	20240624	1976	0.66	20240624	N	478440	100	6 억	2944	N	N	N	N
161	20241203	091257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-1	5	-0.05	1242173	623	2.86	1994	1994	1991	2585	1395	1992	1993.86	0.04	580	2016	2003	1997	1984	1978	2001	1982	7	593	100	1390	1	1	6930000	138	12	0.01	3815	20240624	-47.81	1976	20240624	0.76	3815	-47.81	20240624	1976	0.76	20240624	3815	-47.81	20240624	1976	0.76	20240624	N	478440	100	6 억	2944	N	N	N	N
162	20241202	161237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-6	5	-0.30	43476579	21821	602.46	2000	2010	1991	2595	1399	1998	1992.42	0.06	-1016	2019	2008	1999	1988	1979	2004	1984	7	597	100	1390	1	1	6930000	138	12	0.31	3815	20240624	-47.79	1976	20240624	0.81	3815	-47.79	20240624	1976	0.81	20240624	3815	-47.79	20240624	1976	0.81	20240624	N	478440	100	6 억	3960	N	N	N	N
163	20241202	151452	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	43343030	21754	600.61	2000	2010	1991	2595	1399	1998	1992.42	0.06	-966	2019	2008	1999	1988	1979	2004	1984	7	597	100	1390	1	1	6930000	138	12	0.31	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	N	478440	100	6 억	3960	N	N	N	N
164	20241202	141346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-2	5	-0.10	43333045	21749	600.47	2000	2010	1991	2595	1399	1998	1992.42	0.06	-966	2019	2008	1999	1988	1979	2004	1984	7	597	100	1390	1	1	6930000	138	12	0.31	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	N	478440	100	6 억	3960	N	N	N	N
165	20241202	131259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	43331049	21748	600.44	2000	2010	1991	2595	1399	1998	1992.42	0.06	-965	2019	2008	1999	1988	1979	2004	1984	7	597	100	1390	1	1	6930000	138	12	0.31	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	N	478440	100	6 억	3960	N	N	N	N
166	20241202	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	41274184	20717	571.98	2000	2010	1991	2595	1399	1998	1992.29	0.06	50	2019	2008	1999	1988	1979	2004	1984	7	597	100	1390	1	1	6930000	138	12	0.30	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	N	478440	100	6 억	3960	N	N	N	N
167	20241202	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	41274184	20717	571.98	2000	2010	1991	2595	1399	1998	1992.29	0.06	50	2019	2008	1999	1988	1979	2004	1984	7	597	100	1390	1	1	6930000	138	12	0.30	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	N	478440	100	6 억	3960	N	N	N	N
168	20241202	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	41234235	20697	571.42	2000	2010	1991	2595	1399	1998	1992.28	0.06	50	2019	2008	1999	1988	1979	2004	1984	7	597	100	1390	1	1	6930000	138	12	0.30	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	N	478440	100	6 억	3960	N	N	N	N
169	20241202	091222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	12	2	0.60	589700	296	8.17	2000	2010	1991	2595	1399	1998	1992.23	0.06	0	2019	2008	1999	1988	1979	2004	1984	7	597	100	1390	5	1	6930000	139	12	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	N	478440	100	6 억	3960	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History