KissMeData/474490/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

68 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	161433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	4760260	2448	116.63	1952	1952	1942	2530	1363	1947	1944.55	0.03	31	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.08	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1682	N	N	N	N
3	20241231	151416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	4760260	2448	116.63	1952	1952	1942	2530	1363	1947	1944.55	0.03	31	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.08	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1682	N	N	N	N
4	20241231	141424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	4760260	2448	116.63	1952	1952	1942	2530	1363	1947	1944.55	0.03	31	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.08	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1682	N	N	N	N
5	20241231	131432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	4760260	2448	116.63	1952	1952	1942	2530	1363	1947	1944.55	0.03	31	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.08	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1682	N	N	N	N
6	20241231	121431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	4760260	2448	116.63	1952	1952	1942	2530	1363	1947	1944.55	0.03	31	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.08	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1682	N	N	N	N
7	20241231	111431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	4760260	2448	116.63	1952	1952	1942	2530	1363	1947	1944.55	0.03	31	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.08	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1682	N	N	N	N
8	20241231	101424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	4760260	2448	116.63	1952	1952	1942	2530	1363	1947	1944.55	0.03	31	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.08	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1682	N	N	N	N
9	20241231	091427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	4760260	2448	116.63	1952	1952	1942	2530	1363	1947	1944.55	0.03	31	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.08	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1682	N	N	N	N
10	20241230	161415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	4760260	2448	116.63	1952	1952	1942	2530	1363	1947	1944.55	0.03	0	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.08	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1651	N	N	N	N
11	20241230	151427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	3	2	0.15	4274010	2198	104.72	1952	1952	1942	2530	1363	1947	1944.50	0.03	0	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.50	1.09	12	0.04	-12.00	1785.00	3300	20240502	-40.91	1930	20241223	1.04	3300	-40.91	20240502	1930	1.04	20241223	3300	-40.91	20240502	1930	1.04	20241223	N	474490	100	5 억	1651	N	N	N	N
12	20241230	141426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	2	2	0.10	4079010	2098	99.95	1952	1952	1942	2530	1363	1947	1944.24	0.03	0	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.42	1.09	12	0.04	-12.00	1785.00	3300	20240502	-40.94	1930	20241223	0.98	3300	-40.94	20240502	1930	0.98	20241223	3300	-40.94	20240502	1930	0.98	20241223	N	474490	100	5 억	1651	N	N	N	N
13	20241230	131429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-3	5	-0.15	4077061	2097	99.90	1952	1952	1942	2530	1363	1947	1944.24	0.03	0	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.00	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.09	1930	20241223	0.73	3300	-41.09	20240502	1930	0.73	20241223	3300	-41.09	20240502	1930	0.73	20241223	N	474490	100	5 억	1651	N	N	N	N
14	20241230	121422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-3	5	-0.15	3766021	1937	92.28	1952	1952	1942	2530	1363	1947	1944.25	0.03	0	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.00	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.09	1930	20241223	0.73	3300	-41.09	20240502	1930	0.73	20241223	3300	-41.09	20240502	1930	0.73	20241223	N	474490	100	5 억	1651	N	N	N	N
15	20241230	111418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-3	5	-0.15	2482981	1277	60.84	1952	1952	1942	2530	1363	1947	1944.39	0.03	0	36	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.00	1.09	12	0.02	-12.00	1785.00	3300	20240502	-41.09	1930	20241223	0.73	3300	-41.09	20240502	1930	0.73	20241223	3300	-41.09	20240502	1930	0.73	20241223	N	474490	100	5 억	1651	N	N	N	N
16	20241230	101422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-3	5	-0.15	1180437	607	28.92	1952	1952	1942	2530	1363	1947	1944.71	0.03	0	38	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	107	-162.00	1.09	12	0.01	-12.00	1785.00	3300	20240502	-41.09	1930	20241223	0.73	3300	-41.09	20240502	1930	0.73	20241223	3300	-41.09	20240502	1930	0.73	20241223	N	474490	100	5 억	1651	N	N	N	N
17	20241230	091427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	5	2	0.26	169824	87	4.14	1952	1952	1952	2530	1363	1947	1952.00	0.03	0	5	1957	1951	1946	1940	1935	1949	1938	6	583	100	1360	1	1	5510000	108	-162.67	1.09	12	0.00	-12.00	1785.00	3300	20240502	-40.85	1930	20241223	1.14	3300	-40.85	20240502	1930	1.14	20241223	3300	-40.85	20240502	1930	1.14	20241223	N	474490	100	5 억	1651	N	N	N	N
18	20241227	161418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	4074905	2099	38.41	1952	1952	1941	2530	1363	1947	1941.36	0.03	0	-20	1958	1952	1945	1939	1932	1949	1936	6	583	100	1360	1	1	5510000	107	-162.25	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.00	1930	20241223	0.88	3300	-41.00	20240502	1930	0.88	20241223	3300	-41.00	20240502	1930	0.88	20241223	N	474490	100	5 억	1676	N	N	N	N
19	20241227	151418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	4072958	2098	38.39	1952	1952	1941	2530	1363	1947	1941.35	0.03	0	-20	1958	1952	1945	1939	1932	1949	1936	6	583	100	1360	1	1	5510000	107	-162.25	1.09	12	0.04	-12.00	1785.00	3300	20240502	-41.00	1930	20241223	0.88	3300	-41.00	20240502	1930	0.88	20241223	3300	-41.00	20240502	1930	0.88	20241223	N	474490	100	5 억	1676	N	N	N	N
20	20241227	141420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	101346	52	0.95	1952	1952	1947	2530	1363	1947	1948.96	0.03	0	5	1958	1952	1945	1939	1932	1949	1936	6	583	100	1360	1	1	5510000	107	-162.25	1.09	12	0.00	-12.00	1785.00	3300	20240502	-41.00	1930	20241223	0.88	3300	-41.00	20240502	1930	0.88	20241223	3300	-41.00	20240502	1930	0.88	20241223	N	474490	100	5 억	1676	N	N	N	N
21	20241227	131418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	95505	49	0.90	1952	1952	1947	2530	1363	1947	1949.08	0.03	0	5	1958	1952	1945	1939	1932	1949	1936	6	583	100	1360	1	1	5510000	107	-162.25	1.09	12	0.00	-12.00	1785.00	3300	20240502	-41.00	1930	20241223	0.88	3300	-41.00	20240502	1930	0.88	20241223	3300	-41.00	20240502	1930	0.88	20241223	N	474490	100	5 억	1676	N	N	N	N
22	20241227	121419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	0	3	0.00	66285	34	0.62	1952	1952	1947	2530	1363	1947	1949.56	0.03	0	5	1958	1952	1945	1939	1932	1949	1936	6	583	100	1360	1	1	5510000	107	-162.25	1.09	12	0.00	-12.00	1785.00	3300	20240502	-41.00	1930	20241223	0.88	3300	-41.00	20240502	1930	0.88	20241223	3300	-41.00	20240502	1930	0.88	20241223	N	474490	100	5 억	1676	N	N	N	N
23	20241227	111417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	1	2	0.05	50707	26	0.48	1952	1952	1948	2530	1363	1947	1950.27	0.03	0	5	1958	1952	1945	1939	1932	1949	1936	6	583	100	1360	1	1	5510000	107	-162.33	1.09	12	0.00	-12.00	1785.00	3300	20240502	-40.97	1930	20241223	0.93	3300	-40.97	20240502	1930	0.93	20241223	3300	-40.97	20240502	1930	0.93	20241223	N	474490	100	5 억	1676	N	N	N	N
24	20241227	101417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	4	2	0.21	15613	8	0.15	1952	1952	1951	2530	1363	1947	1951.62	0.03	0	5	1958	1952	1945	1939	1932	1949	1936	6	583	100	1360	1	1	5510000	108	-162.58	1.09	12	0.00	-12.00	1785.00	3300	20240502	-40.88	1930	20241223	1.09	3300	-40.88	20240502	1930	1.09	20241223	3300	-40.88	20240502	1930	1.09	20241223	N	474490	100	5 억	1676	N	N	N	N
25	20241227	091422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	5	2	0.26	9760	5	0.09	1952	1952	1952	2530	1363	1947	1952.00	0.03	0	5	1958	1952	1945	1939	1932	1949	1936	6	583	100	1360	1	1	5510000	108	-162.67	1.09	12	0.00	-12.00	1785.00	3300	20240502	-40.85	1930	20241223	1.14	3300	-40.85	20240502	1930	1.14	20241223	3300	-40.85	20240502	1930	1.14	20241223	N	474490	100	5 억	1676	N	N	N	N
26	20241226	161411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-4	5	-0.21	10597926	5465	46.77	1951	1951	1938	2535	1366	1951	1939.24	0.03	0	2	1956	1953	1948	1945	1940	1955	1947	6	584	100	1360	1	1	5510000	107	-162.25	1.09	12	0.10	-12.00	1785.00	3300	20240502	-41.00	1930	20241223	0.88	3300	-41.00	20240502	1930	0.88	20241223	3300	-41.00	20240502	1930	0.88	20241223	N	474490	100	5 억	1679	N	N	N	N
27	20241226	151409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-7	5	-0.36	10364286	5345	45.75	1951	1951	1938	2535	1366	1951	1939.06	0.03	0	4	1956	1953	1948	1945	1940	1955	1947	6	584	100	1360	1	1	5510000	107	-162.00	1.09	12	0.10	-12.00	1785.00	3300	20240502	-41.09	1930	20241223	0.73	3300	-41.09	20240502	1930	0.73	20241223	3300	-41.09	20240502	1930	0.73	20241223	N	474490	100	5 억	1679	N	N	N	N
28	20241226	141406	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-7	5	-0.36	10364286	5345	45.75	1951	1951	1938	2535	1366	1951	1939.06	0.03	0	4	1956	1953	1948	1945	1940	1955	1947	6	584	100	1360	1	1	5510000	107	-162.00	1.09	12	0.10	-12.00	1785.00	3300	20240502	-41.09	1930	20241223	0.73	3300	-41.09	20240502	1930	0.73	20241223	3300	-41.09	20240502	1930	0.73	20241223	N	474490	100	5 억	1679	N	N	N	N
29	20241226	131408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-7	5	-0.36	10364286	5345	45.75	1951	1951	1938	2535	1366	1951	1939.06	0.03	0	4	1956	1953	1948	1945	1940	1955	1947	6	584	100	1360	1	1	5510000	107	-162.00	1.09	12	0.10	-12.00	1785.00	3300	20240502	-41.09	1930	20241223	0.73	3300	-41.09	20240502	1930	0.73	20241223	3300	-41.09	20240502	1930	0.73	20241223	N	474490	100	5 억	1679	N	N	N	N
30	20241226	121405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-4	5	-0.21	9838676	5075	43.44	1951	1951	1938	2535	1366	1951	1938.66	0.03	0	4	1956	1953	1948	1945	1940	1955	1947	6	584	100	1360	1	1	5510000	107	-162.25	1.09	12	0.09	-12.00	1785.00	3300	20240502	-41.00	1930	20241223	0.88	3300	-41.00	20240502	1930	0.88	20241223	3300	-41.00	20240502	1930	0.88	20241223	N	474490	100	5 억	1679	N	N	N	N
31	20241226	111405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-4	5	-0.21	9807524	5059	43.30	1951	1951	1938	2535	1366	1951	1938.63	0.03	0	4	1956	1953	1948	1945	1940	1955	1947	6	584	100	1360	1	1	5510000	107	-162.25	1.09	12	0.09	-12.00	1785.00	3300	20240502	-41.00	1930	20241223	0.88	3300	-41.00	20240502	1930	0.88	20241223	3300	-41.00	20240502	1930	0.88	20241223	N	474490	100	5 억	1679	N	N	N	N
32	20241226	101407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-13	5	-0.67	9341290	4819	41.24	1951	1951	1938	2535	1366	1951	1938.43	0.03	0	4	1956	1953	1948	1945	1940	1955	1947	6	584	100	1360	1	1	5510000	107	-161.50	1.09	12	0.09	-12.00	1785.00	3300	20240502	-41.27	1930	20241223	0.41	3300	-41.27	20240502	1930	0.41	20241223	3300	-41.27	20240502	1930	0.41	20241223	N	474490	100	5 억	1679	N	N	N	N
33	20241226	091403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	0	3	0.00	21461	11	0.09	1951	1951	1951	2535	1366	1951	1951.00	0.03	0	4	1956	1953	1948	1945	1940	1955	1947	6	584	100	1360	1	1	5510000	108	-162.58	1.09	12	0.00	-12.00	1785.00	3300	20240502	-40.88	1930	20241223	1.09	3300	-40.88	20240502	1930	1.09	20241223	3300	-40.88	20240502	1930	1.09	20241223	N	474490	100	5 억	1679	N	N	N	N
34	20241224	161405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	15	2	0.77	22754334	11684	30.17	1945	1951	1943	2515	1356	1936	1947.48	0.03	0	32	1961	1948	1939	1926	1917	1944	1922	6	579	100	1350	1	1	5510000	108	-162.58	1.09	12	0.21	-12.00	1785.00	3300	20240502	-40.88	1930	20241223	1.09	3300	-40.88	20240502	1930	1.09	20241223	3300	-40.88	20240502	1930	1.09	20241223	N	474490	100	5 억	1652	N	N	N	N
35	20241224	151405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	14	2	0.72	22744579	11679	30.16	1945	1951	1943	2515	1356	1936	1947.48	0.03	0	32	1961	1948	1939	1926	1917	1944	1922	6	579	100	1350	1	1	5510000	107	-162.50	1.09	12	0.21	-12.00	1785.00	3300	20240502	-40.91	1930	20241223	1.04	3300	-40.91	20240502	1930	1.04	20241223	3300	-40.91	20240502	1930	1.04	20241223	N	474490	100	5 억	1652	N	N	N	N
36	20241224	141402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	15	2	0.77	19486129	10008	25.85	1945	1951	1943	2515	1356	1936	1947.06	0.03	0	32	1961	1948	1939	1926	1917	1944	1922	6	579	100	1350	1	1	5510000	108	-162.58	1.09	12	0.18	-12.00	1785.00	3300	20240502	-40.88	1930	20241223	1.09	3300	-40.88	20240502	1930	1.09	20241223	3300	-40.88	20240502	1930	1.09	20241223	N	474490	100	5 억	1652	N	N	N	N
37	20241224	131404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	15	2	0.77	16274478	8361	21.59	1945	1951	1943	2515	1356	1936	1946.48	0.03	0	32	1961	1948	1939	1926	1917	1944	1922	6	579	100	1350	1	1	5510000	108	-162.58	1.09	12	0.15	-12.00	1785.00	3300	20240502	-40.88	1930	20241223	1.09	3300	-40.88	20240502	1930	1.09	20241223	3300	-40.88	20240502	1930	1.09	20241223	N	474490	100	5 억	1652	N	N	N	N
38	20241224	121406	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	15	2	0.77	11575082	5951	15.37	1945	1951	1943	2515	1356	1936	1945.07	0.03	0	32	1961	1948	1939	1926	1917	1944	1922	6	579	100	1350	1	1	5510000	108	-162.58	1.09	12	0.11	-12.00	1785.00	3300	20240502	-40.88	1930	20241223	1.09	3300	-40.88	20240502	1930	1.09	20241223	3300	-40.88	20240502	1930	1.09	20241223	N	474490	100	5 억	1652	N	N	N	N
39	20241224	111405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	9	2	0.46	10550940	5425	14.01	1945	1945	1943	2515	1356	1936	1944.87	0.03	0	32	1961	1948	1939	1926	1917	1944	1922	6	579	100	1350	1	1	5510000	107	-162.08	1.09	12	0.10	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1652	N	N	N	N
40	20241224	101403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	9	2	0.46	7188355	3696	9.55	1945	1945	1943	2515	1356	1936	1944.90	0.03	0	5	1961	1948	1939	1926	1917	1944	1922	6	579	100	1350	1	1	5510000	107	-162.08	1.09	12	0.07	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1652	N	N	N	N
41	20241224	091411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	9	2	0.46	9725	5	0.01	1945	1945	1945	2515	1356	1936	1945.00	0.03	0	5	1961	1948	1939	1926	1917	1944	1922	6	579	100	1350	1	1	5510000	107	-162.08	1.09	12	0.00	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	3300	-41.06	20240502	1930	0.78	20241223	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1652	N	N	N	N
42	20241223	161354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1936	-16	5	-0.82	74999834	38721	838.66	1952	1952	1930	2535	1367	1952	1936.93	0.03	0	-253	1955	1953	1950	1948	1945	1954	1949	6	583	100	1360	1	1	5510000	107	-161.33	1.08	12	0.70	-12.00	1785.00	3300	20240502	-41.33	1930	20241223	0.31	3300	-41.33	20240502	1930	0.31	20241223	3300	-41.33	20240502	1930	0.31	20241223	N	474490	100	5 억	1910	N	N	N	N
43	20241223	151358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	-9	5	-0.46	73340453	37864	820.10	1952	1952	1930	2535	1367	1952	1936.94	0.03	0	-87	1955	1953	1950	1948	1945	1954	1949	6	583	100	1360	1	1	5510000	107	-161.92	1.09	12	0.69	-12.00	1785.00	3300	20240502	-41.12	1930	20241223	0.67	3300	-41.12	20240502	1930	0.67	20241223	3300	-41.12	20240502	1930	0.67	20241223	N	474490	100	5 억	1910	N	N	N	N
44	20241223	141354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	-9	5	-0.46	73321023	37854	819.88	1952	1952	1930	2535	1367	1952	1936.94	0.03	0	-87	1955	1953	1950	1948	1945	1954	1949	6	583	100	1360	1	1	5510000	107	-161.92	1.09	12	0.69	-12.00	1785.00	3300	20240502	-41.12	1930	20241223	0.67	3300	-41.12	20240502	1930	0.67	20241223	3300	-41.12	20240502	1930	0.67	20241223	N	474490	100	5 억	1910	N	N	N	N
45	20241223	131353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	-9	5	-0.46	73321023	37854	819.88	1952	1952	1930	2535	1367	1952	1936.94	0.03	0	-87	1955	1953	1950	1948	1945	1954	1949	6	583	100	1360	1	1	5510000	107	-161.92	1.09	12	0.69	-12.00	1785.00	3300	20240502	-41.12	1930	20241223	0.67	3300	-41.12	20240502	1930	0.67	20241223	3300	-41.12	20240502	1930	0.67	20241223	N	474490	100	5 억	1910	N	N	N	N
46	20241223	121357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	-12	5	-0.61	73257219	37821	819.17	1952	1952	1930	2535	1367	1952	1936.95	0.03	0	-87	1955	1953	1950	1948	1945	1954	1949	6	583	100	1360	1	1	5510000	107	-161.67	1.09	12	0.69	-12.00	1785.00	3300	20240502	-41.21	1930	20241223	0.52	3300	-41.21	20240502	1930	0.52	20241223	3300	-41.21	20240502	1930	0.52	20241223	N	474490	100	5 억	1910	N	N	N	N
47	20241223	111351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-19	5	-0.97	42733098	22008	476.67	1952	1952	1933	2535	1367	1952	1941.71	0.03	0	-116	1955	1953	1950	1948	1945	1954	1949	6	583	100	1360	1	1	5510000	107	-161.08	1.08	12	0.40	-12.00	1785.00	3300	20240502	-41.42	1933	20241223	0.00	3300	-41.42	20240502	1933	0.00	20241223	3300	-41.42	20240502	1933	0.00	20241223	N	474490	100	5 억	1910	N	N	N	N
48	20241223	101345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	0	3	0.00	421632	216	4.68	1952	1952	1952	2535	1367	1952	1952.00	0.03	0	-4	1955	1953	1950	1948	1945	1954	1949	6	583	100	1360	1	1	5510000	108	-162.67	1.09	12	0.00	-12.00	1785.00	3300	20240502	-40.85	1942	20241218	0.51	3300	-40.85	20240502	1942	0.51	20241218	3300	-40.85	20240502	1942	0.51	20241218	N	474490	100	5 억	1910	N	N	N	N
49	20241223	091351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	0	3	0.00	122976	63	1.36	1952	1952	1952	2535	1367	1952	1952.00	0.03	0	-4	1955	1953	1950	1948	1945	1954	1949	6	583	100	1360	1	1	5510000	108	-162.67	1.09	12	0.00	-12.00	1785.00	3300	20240502	-40.85	1942	20241218	0.51	3300	-40.85	20240502	1942	0.51	20241218	3300	-40.85	20240502	1942	0.51	20241218	N	474490	100	5 억	1910	N	N	N	N
50	20241220	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	3	2	0.15	9002100	4617	123.32	1950	1952	1947	2530	1365	1949	1949.77	0.03	0	5	1953	1950	1949	1946	1945	1950	1946	6	581	100	1360	1	1	5510000	108	-162.67	1.09	12	0.08	-12.00	1785.00	3300	20240502	-40.85	1942	20241218	0.51	3300	-40.85	20240502	1942	0.51	20241218	3300	-40.85	20240502	1942	0.51	20241218	N	474490	100	5 억	1910	N	N	N	N
51	20241220	151349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	3	2	0.15	8802996	4515	120.59	1950	1952	1947	2530	1365	1949	1949.72	0.03	0	5	1953	1950	1949	1946	1945	1950	1946	6	581	100	1360	1	1	5510000	108	-162.67	1.09	12	0.08	-12.00	1785.00	3300	20240502	-40.85	1942	20241218	0.51	3300	-40.85	20240502	1942	0.51	20241218	3300	-40.85	20240502	1942	0.51	20241218	N	474490	100	5 억	1910	N	N	N	N
52	20241220	141346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	2	2	0.10	7481669	3838	102.51	1950	1951	1947	2530	1365	1949	1949.37	0.03	0	5	1953	1950	1949	1946	1945	1950	1946	6	581	100	1360	1	1	5510000	108	-162.58	1.09	12	0.07	-12.00	1785.00	3300	20240502	-40.88	1942	20241218	0.46	3300	-40.88	20240502	1942	0.46	20241218	3300	-40.88	20240502	1942	0.46	20241218	N	474490	100	5 억	1910	N	N	N	N
53	20241220	131346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	2	2	0.10	5893665	3024	80.77	1950	1951	1947	2530	1365	1949	1948.96	0.03	0	5	1953	1950	1949	1946	1945	1950	1946	6	581	100	1360	1	1	5510000	108	-162.58	1.09	12	0.05	-12.00	1785.00	3300	20240502	-40.88	1942	20241218	0.46	3300	-40.88	20240502	1942	0.46	20241218	3300	-40.88	20240502	1942	0.46	20241218	N	474490	100	5 억	1910	N	N	N	N
54	20241220	121344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	0	3	0.00	4548509	2334	62.34	1950	1950	1947	2530	1365	1949	1948.80	0.03	0	5	1953	1950	1949	1946	1945	1950	1946	6	581	100	1360	1	1	5510000	107	-162.42	1.09	12	0.04	-12.00	1785.00	3300	20240502	-40.94	1942	20241218	0.36	3300	-40.94	20240502	1942	0.36	20241218	3300	-40.94	20240502	1942	0.36	20241218	N	474490	100	5 억	1910	N	N	N	N
55	20241220	111343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-1	5	-0.05	3190471	1637	43.72	1950	1950	1947	2530	1365	1949	1948.97	0.03	0	5	1953	1950	1949	1946	1945	1950	1946	6	581	100	1360	1	1	5510000	107	-162.33	1.09	12	0.03	-12.00	1785.00	3300	20240502	-40.97	1942	20241218	0.31	3300	-40.97	20240502	1942	0.31	20241218	3300	-40.97	20240502	1942	0.31	20241218	N	474490	100	5 억	1910	N	N	N	N
56	20241220	101345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	1	2	0.05	859946	441	11.78	1950	1950	1948	2530	1365	1949	1949.99	0.03	0	5	1953	1950	1949	1946	1945	1950	1946	6	581	100	1360	1	1	5510000	107	-162.50	1.09	12	0.01	-12.00	1785.00	3300	20240502	-40.91	1942	20241218	0.41	3300	-40.91	20240502	1942	0.41	20241218	3300	-40.91	20240502	1942	0.41	20241218	N	474490	100	5 억	1910	N	N	N	N
57	20241220	091347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-1	5	-0.05	13646	7	0.19	1950	1950	1948	2530	1365	1949	1949.43	0.03	0	5	1953	1950	1949	1946	1945	1950	1946	6	581	100	1360	1	1	5510000	107	-162.33	1.09	12	0.00	-12.00	1785.00	3300	20240502	-40.97	1942	20241218	0.31	3300	-40.97	20240502	1942	0.31	20241218	3300	-40.97	20240502	1942	0.31	20241218	N	474490	100	5 억	1910	N	N	N	N
58	20241219	161339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-2	5	-0.10	7297856	3744	6.71	1952	1952	1948	2535	1366	1951	1949.21	0.04	0	-450	1969	1960	1951	1942	1933	1955	1937	6	584	100	1360	1	1	5510000	107	-162.42	1.09	12	0.07	-12.00	1785.00	3300	20240502	-40.94	1942	20241218	0.36	3300	-40.94	20240502	1942	0.36	20241218	3300	-40.94	20240502	1942	0.36	20241218	N	474490	100	5 억	2365	N	N	N	N
59	20241219	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-1	5	-0.05	6216061	3189	5.71	1952	1952	1948	2535	1366	1951	1949.22	0.04	0	5	1969	1960	1951	1942	1933	1955	1937	6	584	100	1360	1	1	5510000	107	-162.50	1.09	12	0.06	-12.00	1785.00	3300	20240502	-40.91	1942	20241218	0.41	3300	-40.91	20240502	1942	0.41	20241218	3300	-40.91	20240502	1942	0.41	20241218	N	474490	100	5 억	2365	N	N	N	N
60	20241219	141341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-2	5	-0.10	1641460	842	1.51	1952	1952	1948	2535	1366	1951	1949.48	0.04	0	5	1969	1960	1951	1942	1933	1955	1937	6	584	100	1360	1	1	5510000	107	-162.42	1.09	12	0.02	-12.00	1785.00	3300	20240502	-40.94	1942	20241218	0.36	3300	-40.94	20240502	1942	0.36	20241218	3300	-40.94	20240502	1942	0.36	20241218	N	474490	100	5 억	2365	N	N	N	N
61	20241219	131340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-2	5	-0.10	1446560	742	1.33	1952	1952	1948	2535	1366	1951	1949.54	0.04	0	5	1969	1960	1951	1942	1933	1955	1937	6	584	100	1360	1	1	5510000	107	-162.42	1.09	12	0.01	-12.00	1785.00	3300	20240502	-40.94	1942	20241218	0.36	3300	-40.94	20240502	1942	0.36	20241218	3300	-40.94	20240502	1942	0.36	20241218	N	474490	100	5 억	2365	N	N	N	N
62	20241219	121342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-2	5	-0.10	1068511	548	0.98	1952	1952	1948	2535	1366	1951	1949.84	0.04	0	5	1969	1960	1951	1942	1933	1955	1937	6	584	100	1360	1	1	5510000	107	-162.42	1.09	12	0.01	-12.00	1785.00	3300	20240502	-40.94	1942	20241218	0.36	3300	-40.94	20240502	1942	0.36	20241218	3300	-40.94	20240502	1942	0.36	20241218	N	474490	100	5 억	2365	N	N	N	N
63	20241219	111339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-3	5	-0.15	842427	432	0.77	1952	1952	1948	2535	1366	1951	1950.06	0.04	0	5	1969	1960	1951	1942	1933	1955	1937	6	584	100	1360	1	1	5510000	107	-162.33	1.09	12	0.01	-12.00	1785.00	3300	20240502	-40.97	1942	20241218	0.31	3300	-40.97	20240502	1942	0.31	20241218	3300	-40.97	20240502	1942	0.31	20241218	N	474490	100	5 억	2365	N	N	N	N
64	20241219	101332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-2	5	-0.10	789830	405	0.73	1952	1952	1949	2535	1366	1951	1950.20	0.04	0	5	1969	1960	1951	1942	1933	1955	1937	6	584	100	1360	1	1	5510000	107	-162.42	1.09	12	0.01	-12.00	1785.00	3300	20240502	-40.94	1942	20241218	0.36	3300	-40.94	20240502	1942	0.36	20241218	3300	-40.94	20240502	1942	0.36	20241218	N	474490	100	5 억	2365	N	N	N	N
65	20241219	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	1	2	0.05	9760	5	0.01	1952	1952	1952	2535	1366	1951	1952.00	0.04	0	5	1969	1960	1951	1942	1933	1955	1937	6	584	100	1360	1	1	5510000	108	-162.67	1.09	12	0.00	-12.00	1785.00	3300	20240502	-40.85	1942	20241218	0.51	3300	-40.85	20240502	1942	0.51	20241218	3300	-40.85	20240502	1942	0.51	20241218	N	474490	100	5 억	2365	N	N	N	N
66	20241218	161335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-10	5	-0.51	108638462	55805	420.09	1960	1960	1942	2545	1373	1961	1946.75	0.02	0	3127	1969	1964	1958	1953	1947	1962	1951	6	584	100	1370	1	1	5510000	108	-162.58	1.09	12	1.01	-12.00	1785.00	3300	20240502	-40.88	1942	20241218	0.46	3300	-40.88	20240502	1942	0.46	20241218	3300	-40.88	20240502	1942	0.46	20241218	N	474490	100	5 억	1243	N	N	N	N
67	20241218	151339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-17	5	-0.87	106354230	54633	411.27	1960	1960	1942	2545	1373	1961	1946.70	0.02	0	3539	1969	1964	1958	1953	1947	1962	1951	6	584	100	1370	1	1	5510000	107	-162.00	1.09	12	0.99	-12.00	1785.00	3300	20240502	-41.09	1942	20241218	0.10	3300	-41.09	20240502	1942	0.10	20241218	3300	-41.09	20240502	1942	0.10	20241218	N	474490	100	5 억	1243	N	N	N	N
68	20241218	141329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	-18	5	-0.92	94730281	48653	366.25	1960	1960	1942	2545	1373	1961	1947.06	0.02	0	2921	1969	1964	1958	1953	1947	1962	1951	6	584	100	1370	1	1	5510000	107	-161.92	1.09	12	0.88	-12.00	1785.00	3300	20240502	-41.12	1942	20241218	0.05	3300	-41.12	20240502	1942	0.05	20241218	3300	-41.12	20240502	1942	0.05	20241218	N	474490	100	5 억	1243	N	N	N	N
69	20241218	131339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	-18	5	-0.92	81502996	41846	315.01	1960	1960	1942	2545	1373	1961	1947.69	0.02	0	2306	1969	1964	1958	1953	1947	1962	1951	6	584	100	1370	1	1	5510000	107	-161.92	1.09	12	0.76	-12.00	1785.00	3300	20240502	-41.12	1942	20241218	0.05	3300	-41.12	20240502	1942	0.05	20241218	3300	-41.12	20240502	1942	0.05	20241218	N	474490	100	5 억	1243	N	N	N	N
70	20241218	121330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-17	5	-0.87	61439496	31521	237.29	1960	1960	1944	2545	1373	1961	1949.16	0.02	0	1607	1969	1964	1958	1953	1947	1962	1951	6	584	100	1370	1	1	5510000	107	-162.00	1.09	12	0.57	-12.00	1785.00	3300	20240502	-41.09	1944	20241218	0.00	3300	-41.09	20240502	1944	0.00	20241218	3300	-41.09	20240502	1944	0.00	20241218	N	474490	100	5 억	1243	N	N	N	N
71	20241218	111330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1947	-14	5	-0.71	49640891	25460	191.66	1960	1960	1947	2545	1373	1961	1949.76	0.02	0	1331	1969	1964	1958	1953	1947	1962	1951	6	584	100	1370	1	1	5510000	107	-162.25	1.09	12	0.46	-12.00	1785.00	3300	20240502	-41.00	1947	20241218	0.00	3300	-41.00	20240502	1947	0.00	20241218	3300	-41.00	20240502	1947	0.00	20241218	N	474490	100	5 억	1243	N	N	N	N
72	20241218	101338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1949	-12	5	-0.61	39062659	20030	150.78	1960	1960	1948	2545	1373	1961	1950.21	0.02	0	1227	1969	1964	1958	1953	1947	1962	1951	6	584	100	1370	1	1	5510000	107	-162.42	1.09	12	0.36	-12.00	1785.00	3300	20240502	-40.94	1948	20241218	0.05	3300	-40.94	20240502	1948	0.05	20241218	3300	-40.94	20240502	1948	0.05	20241218	N	474490	100	5 억	1243	N	N	N	N
73	20241218	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-8	5	-0.41	2418239	1238	9.32	1960	1960	1952	2545	1373	1961	1953.34	0.02	0	-32	1969	1964	1958	1953	1947	1962	1951	6	584	100	1370	1	1	5510000	108	-162.75	1.09	12	0.02	-12.00	1785.00	3300	20240502	-40.82	1950	20241213	0.15	3300	-40.82	20240502	1950	0.15	20241213	3300	-40.82	20240502	1950	0.15	20241213	N	474490	100	5 억	1243	N	N	N	N
74	20241217	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-1	5	-0.05	25994025	13284	61.21	1963	1963	1952	2550	1374	1962	1956.79	0.03	0	-402	2034	1998	1974	1938	1914	1986	1926	6	588	100	1370	1	1	5510000	108	-163.42	1.10	12	0.24	-12.00	1785.00	3300	20240502	-40.58	1950	20241213	0.56	3300	-40.58	20240502	1950	0.56	20241213	3300	-40.58	20240502	1950	0.56	20241213	N	474490	100	5 억	1650	N	N	N	N
75	20241217	151337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-9	5	-0.46	25599864	13083	60.28	1963	1963	1952	2550	1374	1962	1956.73	0.03	0	-402	2034	1998	1974	1938	1914	1986	1926	6	588	100	1370	1	1	5510000	108	-162.75	1.09	12	0.24	-12.00	1785.00	3300	20240502	-40.82	1950	20241213	0.15	3300	-40.82	20240502	1950	0.15	20241213	3300	-40.82	20240502	1950	0.15	20241213	N	474490	100	5 억	1650	N	N	N	N
76	20241217	141328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-1	5	-0.05	25394791	12978	59.80	1963	1963	1952	2550	1374	1962	1956.76	0.03	0	-402	2034	1998	1974	1938	1914	1986	1926	6	588	100	1370	1	1	5510000	108	-163.42	1.10	12	0.24	-12.00	1785.00	3300	20240502	-40.58	1950	20241213	0.56	3300	-40.58	20240502	1950	0.56	20241213	3300	-40.58	20240502	1950	0.56	20241213	N	474490	100	5 억	1650	N	N	N	N
77	20241217	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-1	5	-0.05	21582607	11034	50.84	1963	1963	1952	2550	1374	1962	1956.01	0.03	0	-402	2034	1998	1974	1938	1914	1986	1926	6	588	100	1370	1	1	5510000	108	-163.42	1.10	12	0.20	-12.00	1785.00	3300	20240502	-40.58	1950	20241213	0.56	3300	-40.58	20240502	1950	0.56	20241213	3300	-40.58	20240502	1950	0.56	20241213	N	474490	100	5 억	1650	N	N	N	N
78	20241217	121244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	0	3	0.00	21480635	10982	50.60	1963	1963	1952	2550	1374	1962	1955.99	0.03	0	-402	2034	1998	1974	1938	1914	1986	1926	6	588	100	1370	1	1	5510000	108	-163.50	1.10	12	0.20	-12.00	1785.00	3300	20240502	-40.55	1950	20241213	0.62	3300	-40.55	20240502	1950	0.62	20241213	3300	-40.55	20240502	1950	0.62	20241213	N	474490	100	5 억	1650	N	N	N	N
79	20241217	111312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-2	5	-0.10	20981261	10727	49.43	1963	1963	1952	2550	1374	1962	1955.93	0.03	0	-394	2034	1998	1974	1938	1914	1986	1926	6	588	100	1370	1	1	5510000	108	-163.33	1.10	12	0.19	-12.00	1785.00	3300	20240502	-40.61	1950	20241213	0.51	3300	-40.61	20240502	1950	0.51	20241213	3300	-40.61	20240502	1950	0.51	20241213	N	474490	100	5 억	1650	N	N	N	N
80	20241217	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-8	5	-0.41	5894121	3011	13.87	1963	1963	1954	2550	1374	1962	1957.53	0.03	0	-118	2034	1998	1974	1938	1914	1986	1926	6	588	100	1370	1	1	5510000	108	-162.83	1.09	12	0.05	-12.00	1785.00	3300	20240502	-40.79	1950	20241213	0.21	3300	-40.79	20240502	1950	0.21	20241213	3300	-40.79	20240502	1950	0.21	20241213	N	474490	100	5 억	1650	N	N	N	N
81	20241217	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-1	5	-0.05	1079550	550	2.53	1963	1963	1961	2550	1374	1962	1962.82	0.03	0	-50	2034	1998	1974	1938	1914	1986	1926	6	588	100	1370	1	1	5510000	108	-163.42	1.10	12	0.01	-12.00	1785.00	3300	20240502	-40.58	1950	20241213	0.56	3300	-40.58	20240502	1950	0.56	20241213	3300	-40.58	20240502	1950	0.56	20241213	N	474490	100	5 억	1650	N	N	N	N
82	20241216	161324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	-3	5	-0.15	42541610	21702	112.11	1965	2010	1950	2550	1376	1965	1960.26	0.02	0	384	2020	1992	1971	1943	1922	1982	1933	6	585	100	1370	1	1	5510000	108	-163.50	1.10	12	0.39	-12.00	1785.00	3300	20240502	-40.55	1950	20241216	0.62	3300	-40.55	20240502	1950	0.62	20241216	3300	-40.55	20240502	1950	0.62	20241216	N	474490	100	5 억	1271	N	N	N	N
83	20241216	151334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-15	5	-0.76	40845355	20836	107.64	1965	2010	1950	2550	1376	1965	1960.33	0.02	0	398	2020	1992	1971	1943	1922	1982	1933	6	585	100	1370	1	1	5510000	107	-162.50	1.09	12	0.38	-12.00	1785.00	3300	20240502	-40.91	1950	20241216	0.00	3300	-40.91	20240502	1950	0.00	20241216	3300	-40.91	20240502	1950	0.00	20241216	N	474490	100	5 억	1271	N	N	N	N
84	20241216	141332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-9	5	-0.46	36501973	18611	96.14	1965	2010	1950	2550	1376	1965	1961.31	0.02	0	309	2020	1992	1971	1943	1922	1982	1933	6	585	100	1370	1	1	5510000	108	-163.00	1.10	12	0.34	-12.00	1785.00	3300	20240502	-40.73	1950	20241216	0.31	3300	-40.73	20240502	1950	0.31	20241216	3300	-40.73	20240502	1950	0.31	20241216	N	474490	100	5 억	1271	N	N	N	N
85	20241216	131334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-12	5	-0.61	31361208	15981	82.56	1965	2010	1950	2550	1376	1965	1962.41	0.02	0	239	2020	1992	1971	1943	1922	1982	1933	6	585	100	1370	1	1	5510000	108	-162.75	1.09	12	0.29	-12.00	1785.00	3300	20240502	-40.82	1950	20241216	0.15	3300	-40.82	20240502	1950	0.15	20241216	3300	-40.82	20240502	1950	0.15	20241216	N	474490	100	5 억	1271	N	N	N	N
86	20241216	121332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-11	5	-0.56	26532636	13512	69.80	1965	2010	1950	2550	1376	1965	1963.63	0.02	0	180	2020	1992	1971	1943	1922	1982	1933	6	585	100	1370	1	1	5510000	108	-162.83	1.09	12	0.25	-12.00	1785.00	3300	20240502	-40.79	1950	20241216	0.21	3300	-40.79	20240502	1950	0.21	20241216	3300	-40.79	20240502	1950	0.21	20241216	N	474490	100	5 억	1271	N	N	N	N
87	20241216	111331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-11	5	-0.56	22917736	11662	60.24	1965	2010	1950	2550	1376	1965	1965.16	0.02	0	171	2020	1992	1971	1943	1922	1982	1933	6	585	100	1370	1	1	5510000	108	-162.83	1.09	12	0.21	-12.00	1785.00	3300	20240502	-40.79	1950	20241216	0.21	3300	-40.79	20240502	1950	0.21	20241216	3300	-40.79	20240502	1950	0.21	20241216	N	474490	100	5 억	1271	N	N	N	N
88	20241216	101333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1960	-5	5	-0.25	11731896	5951	30.74	1965	2010	1950	2550	1376	1965	1971.42	0.02	0	109	2020	1992	1971	1943	1922	1982	1933	6	585	100	1370	1	1	5510000	108	-163.33	1.10	12	0.11	-12.00	1785.00	3300	20240502	-40.61	1950	20241216	0.51	3300	-40.61	20240502	1950	0.51	20241216	3300	-40.61	20240502	1950	0.51	20241216	N	474490	100	5 억	1271	N	N	N	N
89	20241216	091333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-15	5	-0.76	9362922	4744	24.51	1965	2010	1950	2550	1376	1965	1973.63	0.02	0	5	2020	1992	1971	1943	1922	1982	1933	6	585	100	1370	1	1	5510000	107	-162.50	1.09	12	0.09	-12.00	1785.00	3300	20240502	-40.91	1950	20241216	0.00	3300	-40.91	20240502	1950	0.00	20241216	3300	-40.91	20240502	1950	0.00	20241216	N	474490	100	5 억	1271	N	N	N	N
90	20241213	161324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	4	2	0.20	37809196	19358	147.75	1999	1999	1950	2545	1373	1961	1953.16	0.02	0	-1517	1973	1967	1964	1958	1955	1965	1956	6	584	100	1370	1	1	5510000	108	-163.75	1.10	12	0.35	-12.00	1785.00	3300	20240502	-40.45	1950	20241213	0.77	3300	-40.45	20240502	1950	0.77	20241213	3300	-40.45	20240502	1950	0.77	20241213	N	474490	100	5 억	1342	N	N	N	N
91	20241213	151330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-10	5	-0.51	36469130	18675	142.54	1999	1999	1950	2545	1373	1961	1952.83	0.02	0	-1367	1973	1967	1964	1958	1955	1965	1956	6	584	100	1370	1	1	5510000	108	-162.58	1.09	12	0.34	-12.00	1785.00	3300	20240502	-40.88	1950	20241213	0.05	3300	-40.88	20240502	1950	0.05	20241213	3300	-40.88	20240502	1950	0.05	20241213	N	474490	100	5 억	1342	N	N	N	N
92	20241213	141329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1952	-9	5	-0.46	32980075	16887	128.89	1999	1999	1950	2545	1373	1961	1952.99	0.02	0	-1130	1973	1967	1964	1958	1955	1965	1956	6	584	100	1370	1	1	5510000	108	-162.67	1.09	12	0.31	-12.00	1785.00	3300	20240502	-40.85	1950	20241213	0.10	3300	-40.85	20240502	1950	0.10	20241213	3300	-40.85	20240502	1950	0.10	20241213	N	474490	100	5 억	1342	N	N	N	N
93	20241213	131330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-10	5	-0.51	29422466	15064	114.97	1999	1999	1950	2545	1373	1961	1953.16	0.02	0	-840	1973	1967	1964	1958	1955	1965	1956	6	584	100	1370	1	1	5510000	108	-162.58	1.09	12	0.27	-12.00	1785.00	3300	20240502	-40.88	1950	20241213	0.05	3300	-40.88	20240502	1950	0.05	20241213	3300	-40.88	20240502	1950	0.05	20241213	N	474490	100	5 억	1342	N	N	N	N
94	20241213	121329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-11	5	-0.56	25922802	13270	101.28	1999	1999	1950	2545	1373	1961	1953.49	0.02	0	-560	1973	1967	1964	1958	1955	1965	1956	6	584	100	1370	1	1	5510000	107	-162.50	1.09	12	0.24	-12.00	1785.00	3300	20240502	-40.91	1950	20241213	0.00	3300	-40.91	20240502	1950	0.00	20241213	3300	-40.91	20240502	1950	0.00	20241213	N	474490	100	5 억	1342	N	N	N	N
95	20241213	111328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-10	5	-0.51	22235129	11379	86.85	1999	1999	1951	2545	1373	1961	1954.05	0.02	0	-322	1973	1967	1964	1958	1955	1965	1956	6	584	100	1370	1	1	5510000	108	-162.58	1.09	12	0.21	-12.00	1785.00	3300	20240502	-40.88	1951	20241213	0.00	3300	-40.88	20240502	1951	0.00	20241213	3300	-40.88	20240502	1951	0.00	20241213	N	474490	100	5 억	1342	N	N	N	N
96	20241213	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-8	5	-0.41	12906393	6600	50.37	1999	1999	1953	2545	1373	1961	1955.51	0.02	0	-108	1973	1967	1964	1958	1955	1965	1956	6	584	100	1370	1	1	5510000	108	-162.75	1.09	12	0.12	-12.00	1785.00	3300	20240502	-40.82	1951	20241211	0.10	3300	-40.82	20240502	1951	0.10	20241211	3300	-40.82	20240502	1951	0.10	20241211	N	474490	100	5 억	1342	N	N	N	N
97	20241213	091321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-1	5	-0.05	58839	30	0.23	1999	1999	1960	2545	1373	1961	1961.30	0.02	0	0	1973	1967	1964	1958	1955	1965	1956	6	584	100	1370	1	1	5510000	108	-163.33	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.61	1951	20241211	0.46	3300	-40.61	20240502	1951	0.46	20241211	3300	-40.61	20240502	1951	0.46	20241211	N	474490	100	5 억	1342	N	N	N	N
98	20241212	161325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-9	5	-0.46	25738736	13102	28.88	1969	1970	1961	2560	1379	1970	1964.49	0.03	0	-1427	1989	1979	1965	1955	1941	1984	1960	6	590	100	1370	1	1	5510000	108	-163.42	1.10	12	0.24	-12.00	1785.00	3300	20240502	-40.58	1951	20241211	0.51	3300	-40.58	20240502	1951	0.51	20241211	3300	-40.58	20240502	1951	0.51	20241211	N	474490	100	5 억	1704	N	N	N	N
99	20241212	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-9	5	-0.46	25424976	12942	28.52	1969	1970	1961	2560	1379	1970	1964.53	0.03	0	-1420	1989	1979	1965	1955	1941	1984	1960	6	590	100	1370	1	1	5510000	108	-163.42	1.10	12	0.23	-12.00	1785.00	3300	20240502	-40.58	1951	20241211	0.51	3300	-40.58	20240502	1951	0.51	20241211	3300	-40.58	20240502	1951	0.51	20241211	N	474490	100	5 억	1704	N	N	N	N
100	20241212	141318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-9	5	-0.46	22037603	11217	24.72	1969	1970	1961	2560	1379	1970	1964.66	0.03	0	-1406	1989	1979	1965	1955	1941	1984	1960	6	590	100	1370	1	1	5510000	108	-163.42	1.10	12	0.20	-12.00	1785.00	3300	20240502	-40.58	1951	20241211	0.51	3300	-40.58	20240502	1951	0.51	20241211	3300	-40.58	20240502	1951	0.51	20241211	N	474490	100	5 억	1704	N	N	N	N
101	20241212	131306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-5	5	-0.25	17689916	9003	19.84	1969	1970	1961	2560	1379	1970	1964.89	0.03	0	-1120	1989	1979	1965	1955	1941	1984	1960	6	590	100	1370	1	1	5510000	108	-163.75	1.10	12	0.16	-12.00	1785.00	3300	20240502	-40.45	1951	20241211	0.72	3300	-40.45	20240502	1951	0.72	20241211	3300	-40.45	20240502	1951	0.72	20241211	N	474490	100	5 억	1704	N	N	N	N
102	20241212	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-4	5	-0.20	13767415	7006	15.44	1969	1970	1961	2560	1379	1970	1965.09	0.03	0	-784	1989	1979	1965	1955	1941	1984	1960	6	590	100	1370	1	1	5510000	108	-163.83	1.10	12	0.13	-12.00	1785.00	3300	20240502	-40.42	1951	20241211	0.77	3300	-40.42	20240502	1951	0.77	20241211	3300	-40.42	20240502	1951	0.77	20241211	N	474490	100	5 억	1704	N	N	N	N
103	20241212	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-5	5	-0.25	9876041	5025	11.07	1969	1970	1961	2560	1379	1970	1965.38	0.03	0	-445	1989	1979	1965	1955	1941	1984	1960	6	590	100	1370	1	1	5510000	108	-163.75	1.10	12	0.09	-12.00	1785.00	3300	20240502	-40.45	1951	20241211	0.72	3300	-40.45	20240502	1951	0.72	20241211	3300	-40.45	20240502	1951	0.72	20241211	N	474490	100	5 억	1704	N	N	N	N
104	20241212	101311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-8	5	-0.41	6025781	3065	6.76	1969	1970	1961	2560	1379	1970	1966.00	0.03	0	-165	1989	1979	1965	1955	1941	1984	1960	6	590	100	1370	1	1	5510000	108	-163.50	1.10	12	0.06	-12.00	1785.00	3300	20240502	-40.55	1951	20241211	0.56	3300	-40.55	20240502	1951	0.56	20241211	3300	-40.55	20240502	1951	0.56	20241211	N	474490	100	5 억	1704	N	N	N	N
105	20241212	091319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	789848	401	0.88	1969	1970	1961	2560	1379	1970	1969.70	0.03	0	-50	1989	1979	1965	1955	1941	1984	1960	6	590	100	1370	1	1	5510000	109	-164.17	1.10	12	0.01	-12.00	1785.00	3300	20240502	-40.30	1951	20241211	0.97	3300	-40.30	20240502	1951	0.97	20241211	3300	-40.30	20240502	1951	0.97	20241211	N	474490	100	5 억	1704	N	N	N	N
106	20241211	161312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	7	2	0.36	88891782	45373	92.52	1966	1975	1951	2550	1375	1963	1959.13	0.03	0	-677	2006	1984	1972	1950	1938	1978	1944	6	587	100	1370	1	1	5510000	109	-164.17	1.10	12	0.82	-12.00	1785.00	3300	20240502	-40.30	1951	20241211	0.97	3300	-40.30	20240502	1951	0.97	20241211	3300	-40.30	20240502	1951	0.97	20241211	N	474490	100	5 억	1924	N	N	N	N
107	20241211	151213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	7	2	0.36	88298812	45072	91.90	1966	1975	1951	2550	1375	1963	1959.06	0.03	0	-677	2006	1984	1972	1950	1938	1978	1944	6	587	100	1370	1	1	5510000	109	-164.17	1.10	12	0.82	-12.00	1785.00	3300	20240502	-40.30	1951	20241211	0.97	3300	-40.30	20240502	1951	0.97	20241211	3300	-40.30	20240502	1951	0.97	20241211	N	474490	100	5 억	1924	N	N	N	N
108	20241211	141322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	6	2	0.31	84107993	42943	87.56	1966	1975	1951	2550	1375	1963	1958.60	0.03	0	-269	2006	1984	1972	1950	1938	1978	1944	6	587	100	1370	1	1	5510000	108	-164.08	1.10	12	0.78	-12.00	1785.00	3300	20240502	-40.33	1951	20241211	0.92	3300	-40.33	20240502	1951	0.92	20241211	3300	-40.33	20240502	1951	0.92	20241211	N	474490	100	5 억	1924	N	N	N	N
109	20241211	131323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	7	2	0.36	30745651	15653	31.92	1966	1975	1960	2550	1375	1963	1964.20	0.03	0	39	2006	1984	1972	1950	1938	1978	1944	6	587	100	1370	1	1	5510000	109	-164.17	1.10	12	0.28	-12.00	1785.00	3300	20240502	-40.30	1957	20241209	0.66	3300	-40.30	20240502	1957	0.66	20241209	3300	-40.30	20240502	1957	0.66	20241209	N	474490	100	5 억	1924	N	N	N	N
110	20241211	121324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	7	2	0.36	23645374	12049	24.57	1966	1975	1960	2550	1375	1963	1962.43	0.03	0	-359	2006	1984	1972	1950	1938	1978	1944	6	587	100	1370	1	1	5510000	109	-164.17	1.10	12	0.22	-12.00	1785.00	3300	20240502	-40.30	1957	20241209	0.66	3300	-40.30	20240502	1957	0.66	20241209	3300	-40.30	20240502	1957	0.66	20241209	N	474490	100	5 억	1924	N	N	N	N
111	20241211	111320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	8	2	0.41	22319582	11376	23.20	1966	1975	1960	2550	1375	1963	1961.99	0.03	0	-295	2006	1984	1972	1950	1938	1978	1944	6	587	100	1370	1	1	5510000	109	-164.25	1.10	12	0.21	-12.00	1785.00	3300	20240502	-40.27	1957	20241209	0.72	3300	-40.27	20240502	1957	0.72	20241209	3300	-40.27	20240502	1957	0.72	20241209	N	474490	100	5 억	1924	N	N	N	N
112	20241211	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	7	2	0.36	545732	277	0.56	1966	1975	1966	2550	1375	1963	1970.15	0.03	0	5	2006	1984	1972	1950	1938	1978	1944	6	587	100	1370	1	1	5510000	109	-164.17	1.10	12	0.01	-12.00	1785.00	3300	20240502	-40.30	1957	20241209	0.66	3300	-40.30	20240502	1957	0.66	20241209	3300	-40.30	20240502	1957	0.66	20241209	N	474490	100	5 억	1924	N	N	N	N
113	20241211	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	0	3	0.00	0	0	0.00	0	0	0	2550	1375	1963	0.00	0.03	0	0	2006	1984	1972	1950	1938	1978	1944	6	587	100	1370	1	1	5510000	108	-163.58	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.52	1957	20241209	0.31	3300	-40.52	20240502	1957	0.31	20241209	3300	-40.52	20240502	1957	0.31	20241209	N	474490	100	5 억	1924	N	N	N	N
114	20241210	161311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-32	5	-1.60	96492526	49043	123.82	1994	1994	1960	2590	1397	1995	1967.51	0.04	0	-464	2025	2009	1983	1967	1941	2018	1976	6	595	100	1390	1	1	5510000	108	-163.58	1.10	12	0.89	-12.00	1785.00	3300	20240502	-40.52	1957	20241209	0.31	3300	-40.52	20240502	1957	0.31	20241209	3300	-40.52	20240502	1957	0.31	20241209	N	474490	100	5 억	2168	N	N	N	N
115	20241210	151311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-33	5	-1.65	93007153	47267	119.34	1994	1994	1961	2590	1397	1995	1967.70	0.04	0	208	2025	2009	1983	1967	1941	2018	1976	6	595	100	1390	1	1	5510000	108	-163.50	1.10	12	0.86	-12.00	1785.00	3300	20240502	-40.55	1957	20241209	0.26	3300	-40.55	20240502	1957	0.26	20241209	3300	-40.55	20240502	1957	0.26	20241209	N	474490	100	5 억	2168	N	N	N	N
116	20241210	141311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-10	5	-0.50	17608505	8906	22.49	1994	1994	1970	2590	1397	1995	1977.15	0.04	0	-194	2025	2009	1983	1967	1941	2018	1976	6	595	100	1390	1	1	5510000	109	-165.42	1.11	12	0.16	-12.00	1785.00	3300	20240502	-39.85	1957	20241209	1.43	3300	-39.85	20240502	1957	1.43	20241209	3300	-39.85	20240502	1957	1.43	20241209	N	474490	100	5 억	2168	N	N	N	N
117	20241210	131313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-6	5	-0.30	17606520	8905	22.48	1994	1994	1970	2590	1397	1995	1977.15	0.04	0	-194	2025	2009	1983	1967	1941	2018	1976	6	595	100	1390	1	1	5510000	110	-165.75	1.11	12	0.16	-12.00	1785.00	3300	20240502	-39.73	1957	20241209	1.64	3300	-39.73	20240502	1957	1.64	20241209	3300	-39.73	20240502	1957	1.64	20241209	N	474490	100	5 억	2168	N	N	N	N
118	20241210	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-6	5	-0.30	17507070	8855	22.36	1994	1994	1970	2590	1397	1995	1977.08	0.04	0	-194	2025	2009	1983	1967	1941	2018	1976	6	595	100	1390	1	1	5510000	110	-165.75	1.11	12	0.16	-12.00	1785.00	3300	20240502	-39.73	1957	20241209	1.64	3300	-39.73	20240502	1957	1.64	20241209	3300	-39.73	20240502	1957	1.64	20241209	N	474490	100	5 억	2168	N	N	N	N
119	20241210	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-5	5	-0.25	17481213	8842	22.32	1994	1994	1970	2590	1397	1995	1977.07	0.04	0	-194	2025	2009	1983	1967	1941	2018	1976	6	595	100	1390	1	1	5510000	110	-165.83	1.11	12	0.16	-12.00	1785.00	3300	20240502	-39.70	1957	20241209	1.69	3300	-39.70	20240502	1957	1.69	20241209	3300	-39.70	20240502	1957	1.69	20241209	N	474490	100	5 억	2168	N	N	N	N
120	20241210	101312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-15	5	-0.75	12052971	6087	15.37	1994	1994	1980	2590	1397	1995	1980.12	0.04	0	-194	2025	2009	1983	1967	1941	2018	1976	6	595	100	1390	1	1	5510000	109	-165.00	1.11	12	0.11	-12.00	1785.00	3300	20240502	-40.00	1957	20241209	1.18	3300	-40.00	20240502	1957	1.18	20241209	3300	-40.00	20240502	1957	1.18	20241209	N	474490	100	5 억	2168	N	N	N	N
121	20241210	091319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-1	5	-0.05	99700	50	0.13	1994	1994	1994	2590	1397	1995	1994.00	0.04	0	-50	2025	2009	1983	1967	1941	2018	1976	6	595	100	1390	1	1	5510000	110	-166.17	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.58	1957	20241209	1.89	3300	-39.58	20240502	1957	1.89	20241209	3300	-39.58	20240502	1957	1.89	20241209	N	474490	100	5 억	2168	N	N	N	N
122	20241209	161306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	11	2	0.55	78198132	39607	720.13	1979	1999	1957	2575	1389	1984	1974.35	0.05	0	7256	2010	1997	1986	1973	1962	1991	1967	6	591	100	1380	1	1	5510000	110	-166.25	1.12	12	0.72	-12.00	1785.00	3300	20240502	-39.55	1957	20241209	1.94	3300	-39.55	20240502	1957	1.94	20241209	3300	-39.55	20240502	1957	1.94	20241209	N	474490	100	5 억	2483	N	N	N	N
123	20241209	151309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	11	2	0.55	77749237	39382	716.04	1979	1995	1957	2575	1389	1984	1974.23	0.05	0	7036	2010	1997	1986	1973	1962	1991	1967	6	591	100	1380	1	1	5510000	110	-166.25	1.12	12	0.71	-12.00	1785.00	3300	20240502	-39.55	1957	20241209	1.94	3300	-39.55	20240502	1957	1.94	20241209	3300	-39.55	20240502	1957	1.94	20241209	N	474490	100	5 억	2483	N	N	N	N
124	20241209	141307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	-22	5	-1.11	58718728	29807	541.95	1979	1989	1957	2575	1389	1984	1969.96	0.05	0	-1165	2010	1997	1986	1973	1962	1991	1967	6	591	100	1380	1	1	5510000	108	-163.50	1.10	12	0.54	-12.00	1785.00	3300	20240502	-40.55	1957	20241209	0.26	3300	-40.55	20240502	1957	0.26	20241209	3300	-40.55	20240502	1957	0.26	20241209	N	474490	100	5 억	2483	N	N	N	N
125	20241209	131312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-11	5	-0.55	37773047	19143	348.05	1979	1989	1970	2575	1389	1984	1973.20	0.05	0	-737	2010	1997	1986	1973	1962	1991	1967	6	591	100	1380	1	1	5510000	109	-164.42	1.11	12	0.35	-12.00	1785.00	3300	20240502	-40.21	1965	20241118	0.41	3300	-40.21	20240502	1965	0.41	20241118	3300	-40.21	20240502	1965	0.41	20241118	N	474490	100	5 억	2483	N	N	N	N
126	20241209	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-2	5	-0.10	37197990	18852	342.76	1979	1989	1970	2575	1389	1984	1973.16	0.05	0	-454	2010	1997	1986	1973	1962	1991	1967	6	591	100	1380	1	1	5510000	109	-165.17	1.11	12	0.34	-12.00	1785.00	3300	20240502	-39.94	1965	20241118	0.87	3300	-39.94	20240502	1965	0.87	20241118	3300	-39.94	20240502	1965	0.87	20241118	N	474490	100	5 억	2483	N	N	N	N
127	20241209	111307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-2	5	-0.10	36615212	18558	337.42	1979	1989	1970	2575	1389	1984	1973.01	0.05	0	-170	2010	1997	1986	1973	1962	1991	1967	6	591	100	1380	1	1	5510000	109	-165.17	1.11	12	0.34	-12.00	1785.00	3300	20240502	-39.94	1965	20241118	0.87	3300	-39.94	20240502	1965	0.87	20241118	3300	-39.94	20240502	1965	0.87	20241118	N	474490	100	5 억	2483	N	N	N	N
128	20241209	101304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-2	5	-0.10	36276133	18387	334.31	1979	1982	1970	2575	1389	1984	1972.92	0.05	0	-22	2010	1997	1986	1973	1962	1991	1967	6	591	100	1380	1	1	5510000	109	-165.17	1.11	12	0.33	-12.00	1785.00	3300	20240502	-39.94	1965	20241118	0.87	3300	-39.94	20240502	1965	0.87	20241118	3300	-39.94	20240502	1965	0.87	20241118	N	474490	100	5 억	2483	N	N	N	N
129	20241209	091257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-11	5	-0.55	715272	362	6.58	1979	1979	1973	2575	1389	1984	1975.89	0.05	0	0	2010	1997	1986	1973	1962	1991	1967	6	591	100	1380	1	1	5510000	109	-164.42	1.11	12	0.01	-12.00	1785.00	3300	20240502	-40.21	1965	20241118	0.41	3300	-40.21	20240502	1965	0.41	20241118	3300	-40.21	20240502	1965	0.41	20241118	N	474490	100	5 억	2483	N	N	N	N
130	20241206	161256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	0	3	0.00	10887282	5500	68.46	1999	1999	1975	2575	1389	1984	1979.51	0.04	0	28	2011	1997	1985	1971	1959	1991	1965	6	591	100	1380	1	1	5510000	109	-165.33	1.11	12	0.10	-12.00	1785.00	3300	20240502	-39.88	1965	20241118	0.97	3300	-39.88	20240502	1965	0.97	20241118	3300	-39.88	20240502	1965	0.97	20241118	N	474490	100	5 억	2455	N	N	N	N
131	20241206	151301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-8	5	-0.40	6449432	3259	40.57	1999	1999	1975	2575	1389	1984	1978.96	0.04	0	47	2011	1997	1985	1971	1959	1991	1965	6	591	100	1380	1	1	5510000	109	-164.67	1.11	12	0.06	-12.00	1785.00	3300	20240502	-40.12	1965	20241118	0.56	3300	-40.12	20240502	1965	0.56	20241118	3300	-40.12	20240502	1965	0.56	20241118	N	474490	100	5 억	2455	N	N	N	N
132	20241206	141258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-9	5	-0.45	5811499	2936	36.54	1999	1999	1975	2575	1389	1984	1979.39	0.04	0	47	2011	1997	1985	1971	1959	1991	1965	6	591	100	1380	1	1	5510000	109	-164.58	1.11	12	0.05	-12.00	1785.00	3300	20240502	-40.15	1965	20241118	0.51	3300	-40.15	20240502	1965	0.51	20241118	3300	-40.15	20240502	1965	0.51	20241118	N	474490	100	5 억	2455	N	N	N	N
133	20241206	131258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-9	5	-0.45	4063424	2051	25.53	1999	1999	1975	2575	1389	1984	1981.19	0.04	0	47	2011	1997	1985	1971	1959	1991	1965	6	591	100	1380	1	1	5510000	109	-164.58	1.11	12	0.04	-12.00	1785.00	3300	20240502	-40.15	1965	20241118	0.51	3300	-40.15	20240502	1965	0.51	20241118	3300	-40.15	20240502	1965	0.51	20241118	N	474490	100	5 억	2455	N	N	N	N
134	20241206	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-3	5	-0.15	3323454	1677	20.87	1999	1999	1980	2575	1389	1984	1981.79	0.04	0	47	2011	1997	1985	1971	1959	1991	1965	6	591	100	1380	1	1	5510000	109	-165.08	1.11	12	0.03	-12.00	1785.00	3300	20240502	-39.97	1965	20241118	0.81	3300	-39.97	20240502	1965	0.81	20241118	3300	-39.97	20240502	1965	0.81	20241118	N	474490	100	5 억	2455	N	N	N	N
135	20241206	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	0	3	0.00	2119438	1069	13.31	1999	1999	1980	2575	1389	1984	1982.64	0.04	0	47	2011	1997	1985	1971	1959	1991	1965	6	591	100	1380	1	1	5510000	109	-165.33	1.11	12	0.02	-12.00	1785.00	3300	20240502	-39.88	1965	20241118	0.97	3300	-39.88	20240502	1965	0.97	20241118	3300	-39.88	20240502	1965	0.97	20241118	N	474490	100	5 억	2455	N	N	N	N
136	20241206	101248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	0	3	0.00	627499	316	3.93	1999	1999	1984	2575	1389	1984	1985.76	0.04	0	47	2011	1997	1985	1971	1959	1991	1965	6	591	100	1380	1	1	5510000	109	-165.33	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.88	1965	20241118	0.97	3300	-39.88	20240502	1965	0.97	20241118	3300	-39.88	20240502	1965	0.97	20241118	N	474490	100	5 억	2455	N	N	N	N
137	20241206	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1984	0.00	0.04	0	0	2011	1997	1985	1971	1959	1991	1965	6	591	100	1380	1	1	5510000	109	-165.33	1.11	12	0.00	-12.00	1785.00	3300	20240502	-39.88	1965	20241118	0.97	3300	-39.88	20240502	1965	0.97	20241118	3300	-39.88	20240502	1965	0.97	20241118	N	474490	100	5 억	2455	N	N	N	N
138	20241205	161231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-15	5	-0.75	15883542	8034	232.87	1989	1999	1973	2595	1400	1999	1977.04	0.04	0	0	2014	2006	2002	1994	1990	2004	1992	6	596	100	1390	1	1	5510000	109	-165.33	1.11	12	0.15	-12.00	1785.00	3300	20240502	-39.88	1965	20241118	0.97	3300	-39.88	20240502	1965	0.97	20241118	3300	-39.88	20240502	1965	0.97	20241118	N	474490	100	5 억	2455	N	N	N	N
139	20241205	151241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-16	5	-0.80	15175363	7677	222.52	1989	1999	1973	2595	1400	1999	1976.73	0.04	0	88	2014	2006	2002	1994	1990	2004	1992	6	596	100	1390	1	1	5510000	109	-165.25	1.11	12	0.14	-12.00	1785.00	3300	20240502	-39.91	1965	20241118	0.92	3300	-39.91	20240502	1965	0.92	20241118	3300	-39.91	20240502	1965	0.92	20241118	N	474490	100	5 억	2455	N	N	N	N
140	20241205	141224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-16	5	-0.80	14977063	7577	219.62	1989	1999	1973	2595	1400	1999	1976.65	0.04	0	88	2014	2006	2002	1994	1990	2004	1992	6	596	100	1390	1	1	5510000	109	-165.25	1.11	12	0.14	-12.00	1785.00	3300	20240502	-39.91	1965	20241118	0.92	3300	-39.91	20240502	1965	0.92	20241118	3300	-39.91	20240502	1965	0.92	20241118	N	474490	100	5 억	2455	N	N	N	N
141	20241205	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-21	5	-1.05	14538844	7356	213.22	1989	1999	1973	2595	1400	1999	1976.46	0.04	0	88	2014	2006	2002	1994	1990	2004	1992	6	596	100	1390	1	1	5510000	109	-164.83	1.11	12	0.13	-12.00	1785.00	3300	20240502	-40.06	1965	20241118	0.66	3300	-40.06	20240502	1965	0.66	20241118	3300	-40.06	20240502	1965	0.66	20241118	N	474490	100	5 억	2455	N	N	N	N
142	20241205	121234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-23	5	-1.15	14536866	7355	213.19	1989	1999	1973	2595	1400	1999	1976.46	0.04	0	88	2014	2006	2002	1994	1990	2004	1992	6	596	100	1390	1	1	5510000	109	-164.67	1.11	12	0.13	-12.00	1785.00	3300	20240502	-40.12	1965	20241118	0.56	3300	-40.12	20240502	1965	0.56	20241118	3300	-40.12	20240502	1965	0.56	20241118	N	474490	100	5 억	2455	N	N	N	N
143	20241205	111233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-24	5	-1.20	10142008	5131	148.72	1989	1999	1973	2595	1400	1999	1976.61	0.04	0	88	2014	2006	2002	1994	1990	2004	1992	6	596	100	1390	1	1	5510000	109	-164.58	1.11	12	0.09	-12.00	1785.00	3300	20240502	-40.15	1965	20241118	0.51	3300	-40.15	20240502	1965	0.51	20241118	3300	-40.15	20240502	1965	0.51	20241118	N	474490	100	5 억	2455	N	N	N	N
144	20241205	101232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-7	5	-0.35	3994982	2020	58.55	1989	1999	1973	2595	1400	1999	1977.71	0.04	0	88	2014	2006	2002	1994	1990	2004	1992	6	596	100	1390	1	1	5510000	110	-166.00	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.64	1965	20241118	1.37	3300	-39.64	20240502	1965	1.37	20241118	3300	-39.64	20240502	1965	1.37	20241118	N	474490	100	5 억	2455	N	N	N	N
145	20241205	091239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	399649	201	5.83	1989	1999	1988	2595	1400	1999	1988.30	0.04	0	0	2014	2006	2002	1994	1990	2004	1992	6	596	100	1390	1	1	5510000	110	-166.58	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.42	1965	20241118	1.73	3300	-39.42	20240502	1965	1.73	20241118	3300	-39.42	20240502	1965	1.73	20241118	N	474490	100	5 억	2455	N	N	N	N
146	20241204	161211	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	6902443	3450	59.08	2005	2010	1998	2595	1398	1997	2000.71	0.05	0	-43	2011	2004	1998	1991	1985	2001	1988	6	598	100	1390	1	1	5510000	110	-166.58	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.42	1965	20241118	1.73	3300	-39.42	20240502	1965	1.73	20241118	3300	-39.42	20240502	1965	1.73	20241118	N	474490	100	5 억	2498	N	N	N	N
147	20241204	151213	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	6794497	3396	58.15	2005	2010	1998	2595	1398	1997	2000.74	0.05	0	-43	2011	2004	1998	1991	1985	2001	1988	6	598	100	1390	1	1	5510000	110	-166.58	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.42	1965	20241118	1.73	3300	-39.42	20240502	1965	1.73	20241118	3300	-39.42	20240502	1965	1.73	20241118	N	474490	100	5 억	2498	N	N	N	N
148	20241204	141216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	3	2	0.15	4985042	2491	42.65	2005	2010	1998	2595	1398	1997	2001.22	0.05	0	-43	2011	2004	1998	1991	1985	2001	1988	6	598	100	1390	5	1	5510000	110	-166.67	1.12	12	0.05	-12.00	1785.00	3300	20240502	-39.39	1965	20241118	1.78	3300	-39.39	20240502	1965	1.78	20241118	3300	-39.39	20240502	1965	1.78	20241118	N	474490	100	5 억	2498	N	N	N	N
149	20241204	131209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	3	2	0.15	4053042	2025	34.67	2005	2010	1998	2595	1398	1997	2001.50	0.05	0	-43	2011	2004	1998	1991	1985	2001	1988	6	598	100	1390	5	1	5510000	110	-166.67	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.39	1965	20241118	1.78	3300	-39.39	20240502	1965	1.78	20241118	3300	-39.39	20240502	1965	1.78	20241118	N	474490	100	5 억	2498	N	N	N	N
150	20241204	121202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	3	2	0.15	3093042	1545	26.46	2005	2010	1998	2595	1398	1997	2001.97	0.05	0	-43	2011	2004	1998	1991	1985	2001	1988	6	598	100	1390	5	1	5510000	110	-166.67	1.12	12	0.03	-12.00	1785.00	3300	20240502	-39.39	1965	20241118	1.78	3300	-39.39	20240502	1965	1.78	20241118	3300	-39.39	20240502	1965	1.78	20241118	N	474490	100	5 억	2498	N	N	N	N
151	20241204	111148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	3	2	0.15	2133042	1065	18.24	2005	2010	1998	2595	1398	1997	2002.86	0.05	0	-43	2011	2004	1998	1991	1985	2001	1988	6	598	100	1390	5	1	5510000	110	-166.67	1.12	12	0.02	-12.00	1785.00	3300	20240502	-39.39	1965	20241118	1.78	3300	-39.39	20240502	1965	1.78	20241118	3300	-39.39	20240502	1965	1.78	20241118	N	474490	100	5 억	2498	N	N	N	N
152	20241204	101150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	3	2	0.15	1173051	585	10.02	2005	2010	1998	2595	1398	1997	2005.22	0.05	0	-34	2011	2004	1998	1991	1985	2001	1988	6	598	100	1390	5	1	5510000	110	-166.67	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.39	1965	20241118	1.78	3300	-39.39	20240502	1965	1.78	20241118	3300	-39.39	20240502	1965	1.78	20241118	N	474490	100	5 억	2498	N	N	N	N
153	20241204	091215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	8	2	0.40	136249	68	1.16	2005	2005	1998	2595	1398	1997	2003.66	0.05	0	-13	2011	2004	1998	1991	1985	2001	1988	6	598	100	1390	5	1	5510000	110	-167.08	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.24	1965	20241118	2.04	3300	-39.24	20240502	1965	2.04	20241118	3300	-39.24	20240502	1965	2.04	20241118	N	474490	100	5 억	2498	N	N	N	N
154	20241203	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	11661003	5840	98.32	2005	2005	1992	2595	1398	1997	1996.75	0.05	0	2947	2012	2004	1997	1989	1982	2001	1986	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.11	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
155	20241203	151359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	11577129	5798	97.61	2005	2005	1992	2595	1398	1997	1996.75	0.05	0	2905	2012	2004	1997	1989	1982	2001	1986	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.11	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
156	20241203	141326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	9768152	4892	82.36	2005	2005	1992	2595	1398	1997	1996.76	0.05	0	2384	2012	2004	1997	1989	1982	2001	1986	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.09	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
157	20241203	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	8827565	4421	74.43	2005	2005	1992	2595	1398	1997	1996.73	0.05	0	1914	2012	2004	1997	1989	1982	2001	1986	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.08	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
158	20241203	121350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	7884981	3949	66.48	2005	2005	1992	2595	1398	1997	1996.70	0.05	0	1442	2012	2004	1997	1989	1982	2001	1986	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.07	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
159	20241203	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	4275430	2140	36.03	2005	2005	1992	2595	1398	1997	1997.86	0.05	0	978	2012	2004	1997	1989	1982	2001	1986	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
160	20241203	101302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	1250212	625	10.52	2005	2005	1996	2595	1398	1997	2000.34	0.05	0	548	2012	2004	1997	1989	1982	2001	1986	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
161	20241203	091251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	8	2	0.40	204510	102	1.72	2005	2005	2005	2595	1398	1997	2005.00	0.05	0	102	2012	2004	1997	1989	1982	2001	1986	6	598	100	1390	5	1	5510000	110	-167.08	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.24	1965	20241118	2.04	3300	-39.24	20240502	1965	2.04	20241118	3300	-39.24	20240502	1965	2.04	20241118	N	474490	100	5 억	2551	N	N	N	N
162	20241202	161231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	2	2	0.10	11863485	5940	101.24	2000	2005	1990	2590	1397	1995	1997.22	0.05	0	5000	2002	1998	1996	1992	1990	1997	1991	6	595	100	1390	1	1	5510000	110	-166.42	1.12	12	0.11	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
163	20241202	151444	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	2	2	0.10	11637824	5827	99.32	2000	2005	1990	2590	1397	1995	1997.22	0.05	0	4889	2002	1998	1996	1992	1990	1997	1991	6	595	100	1390	1	1	5510000	110	-166.42	1.12	12	0.11	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
164	20241202	141341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	2	2	0.10	9844518	4929	84.01	2000	2005	1990	2590	1397	1995	1997.26	0.05	0	3992	2002	1998	1996	1992	1990	1997	1991	6	595	100	1390	1	1	5510000	110	-166.42	1.12	12	0.09	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
165	20241202	131253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	1	2	0.05	8209315	4110	70.05	2000	2005	1990	2590	1397	1995	1997.40	0.05	0	3173	2002	1998	1996	1992	1990	1997	1991	6	595	100	1390	1	1	5510000	110	-166.33	1.12	12	0.07	-12.00	1785.00	3300	20240502	-39.52	1965	20241118	1.58	3300	-39.52	20240502	1965	1.58	20241118	3300	-39.52	20240502	1965	1.58	20241118	N	474490	100	5 억	2551	N	N	N	N
166	20241202	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	2	2	0.10	6330850	3169	54.01	2000	2005	1990	2590	1397	1995	1997.74	0.05	0	2298	2002	1998	1996	1992	1990	1997	1991	6	595	100	1390	1	1	5510000	110	-166.42	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
167	20241202	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	2	2	0.10	4573490	2289	39.01	2000	2005	1990	2590	1397	1995	1998.03	0.05	0	1448	2002	1998	1996	1992	1990	1997	1991	6	595	100	1390	1	1	5510000	110	-166.42	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.48	1965	20241118	1.63	3300	-39.48	20240502	1965	1.63	20241118	3300	-39.48	20240502	1965	1.63	20241118	N	474490	100	5 억	2551	N	N	N	N
168	20241202	101221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-5	5	-0.25	3243488	1623	27.66	2000	2005	1990	2590	1397	1995	1998.45	0.05	0	783	2002	1998	1996	1992	1990	1997	1991	6	595	100	1390	1	1	5510000	110	-165.83	1.11	12	0.03	-12.00	1785.00	3300	20240502	-39.70	1965	20241118	1.27	3300	-39.70	20240502	1965	1.27	20241118	3300	-39.70	20240502	1965	1.27	20241118	N	474490	100	5 억	2551	N	N	N	N
169	20241202	091217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	1000000	500	8.52	2000	2000	2000	2590	1397	1995	2000.00	0.05	0	0	2002	1998	1996	1992	1990	1997	1991	6	595	100	1390	5	1	5510000	110	-166.67	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.39	1965	20241118	1.78	3300	-39.39	20240502	1965	1.78	20241118	3300	-39.39	20240502	1965	1.78	20241118	N	474490	100	5 억	2551	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History