KissMeData/484130/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161442	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	10035537	5025	189.55	1991	2000	1991	2590	1397	1995	1997.12	0.01	-82	2546	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	506	N	N	N	N
3	20241231	151425	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	10035537	5025	189.55	1991	2000	1991	2590	1397	1995	1997.12	0.01	-82	2546	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	506	N	N	N	N
4	20241231	141433	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	10035537	5025	189.55	1991	2000	1991	2590	1397	1995	1997.12	0.01	-82	2546	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	506	N	N	N	N
5	20241231	131441	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	10035537	5025	189.55	1991	2000	1991	2590	1397	1995	1997.12	0.01	-82	2546	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	506	N	N	N	N
6	20241231	121440	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	10035537	5025	189.55	1991	2000	1991	2590	1397	1995	1997.12	0.01	-82	2546	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	506	N	N	N	N
7	20241231	111440	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	10035537	5025	189.55	1991	2000	1991	2590	1397	1995	1997.12	0.01	-82	2546	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	506	N	N	N	N
8	20241231	101434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	10035537	5025	189.55	1991	2000	1991	2590	1397	1995	1997.12	0.01	-82	2546	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	506	N	N	N	N
9	20241231	091437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	10035537	5025	189.55	1991	2000	1991	2590	1397	1995	1997.12	0.01	-82	2546	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	506	N	N	N	N
10	20241230	161423	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	10035537	5025	189.55	1991	2000	1991	2590	1397	1995	1997.12	0.01	0	2546	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	588	N	N	N	N
11	20241230	151437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	9817537	4916	185.44	1991	2000	1991	2590	1397	1995	1997.06	0.01	0	2453	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	588	N	N	N	N
12	20241230	141435	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	9295537	4655	175.59	1991	2000	1991	2590	1397	1995	1996.89	0.01	0	2192	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	5	1	4520000	90	12	0.10	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	588	N	N	N	N
13	20241230	131438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	4747780	2381	89.82	1991	1995	1991	2590	1397	1995	1994.03	0.01	0	-82	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	1	1	4520000	90	12	0.05	2170	20241119	-8.06	1985	20241223	0.50	2170	-8.06	20241119	1985	0.50	20241223	2170	-8.06	20241119	1985	0.50	20241223	N	484130	100	4 억	588	N	N	N	N
14	20241230	121432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	4592272	2303	86.87	1991	1995	1991	2590	1397	1995	1994.04	0.01	0	-82	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	1	1	4520000	90	12	0.05	2170	20241119	-8.06	1985	20241223	0.50	2170	-8.06	20241119	1985	0.50	20241223	2170	-8.06	20241119	1985	0.50	20241223	N	484130	100	4 억	588	N	N	N	N
15	20241230	111426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-1	5	-0.05	4500502	2257	85.14	1991	1995	1991	2590	1397	1995	1994.02	0.01	0	-82	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	1	1	4520000	90	12	0.05	2170	20241119	-8.11	1985	20241223	0.45	2170	-8.11	20241119	1985	0.45	20241223	2170	-8.11	20241119	1985	0.45	20241223	N	484130	100	4 억	588	N	N	N	N
16	20241230	101432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	69753	35	1.32	1991	1995	1991	2590	1397	1995	1992.94	0.01	0	-2	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	1	1	4520000	90	12	0.00	2170	20241119	-8.06	1985	20241223	0.50	2170	-8.06	20241119	1985	0.50	20241223	2170	-8.06	20241119	1985	0.50	20241223	N	484130	100	4 억	588	N	N	N	N
17	20241230	091436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-4	5	-0.20	35838	18	0.68	1991	1991	1991	2590	1397	1995	1991.00	0.01	0	-2	2001	1997	1994	1990	1987	2000	1993	5	595	100	1390	1	1	4520000	90	12	0.00	2170	20241119	-8.25	1985	20241223	0.30	2170	-8.25	20241119	1985	0.30	20241223	2170	-8.25	20241119	1985	0.30	20241223	N	484130	100	4 억	588	N	N	N	N
18	20241227	161427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-3	5	-0.15	5288010	2651	55.44	1992	1998	1991	2595	1399	1998	1994.72	0.01	0	-6	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	4520000	90	12	0.06	2170	20241119	-8.06	1985	20241223	0.50	2170	-8.06	20241119	1985	0.50	20241223	2170	-8.06	20241119	1985	0.50	20241223	N	484130	100	4 억	594	N	N	N	N
19	20241227	151427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	1415715	710	14.85	1992	1998	1991	2595	1399	1998	1993.96	0.01	0	-6	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	4520000	90	12	0.02	2170	20241119	-7.93	1985	20241223	0.65	2170	-7.93	20241119	1985	0.65	20241223	2170	-7.93	20241119	1985	0.65	20241223	N	484130	100	4 억	594	N	N	N	N
20	20241227	141429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	992742	498	10.41	1992	1998	1991	2595	1399	1998	1993.46	0.01	0	-6	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	4520000	90	12	0.01	2170	20241119	-7.93	1985	20241223	0.65	2170	-7.93	20241119	1985	0.65	20241223	2170	-7.93	20241119	1985	0.65	20241223	N	484130	100	4 억	594	N	N	N	N
21	20241227	131427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-3	5	-0.15	629613	316	6.61	1992	1998	1991	2595	1399	1998	1992.45	0.01	0	-6	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	4520000	90	12	0.01	2170	20241119	-8.06	1985	20241223	0.50	2170	-8.06	20241119	1985	0.50	20241223	2170	-8.06	20241119	1985	0.50	20241223	N	484130	100	4 억	594	N	N	N	N
22	20241227	121428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	613653	308	6.44	1992	1998	1991	2595	1399	1998	1992.38	0.01	0	-6	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	4520000	90	12	0.01	2170	20241119	-7.93	1985	20241223	0.65	2170	-7.93	20241119	1985	0.65	20241223	2170	-7.93	20241119	1985	0.65	20241223	N	484130	100	4 억	594	N	N	N	N
23	20241227	111426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	613653	308	6.44	1992	1998	1991	2595	1399	1998	1992.38	0.01	0	-6	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	4520000	90	12	0.01	2170	20241119	-7.93	1985	20241223	0.65	2170	-7.93	20241119	1985	0.65	20241223	2170	-7.93	20241119	1985	0.65	20241223	N	484130	100	4 억	594	N	N	N	N
24	20241227	101426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	436197	219	4.58	1992	1998	1991	2595	1399	1998	1991.77	0.01	0	-1	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	4520000	90	12	0.00	2170	20241119	-7.93	1985	20241223	0.65	2170	-7.93	20241119	1985	0.65	20241223	2170	-7.93	20241119	1985	0.65	20241223	N	484130	100	4 억	594	N	N	N	N
25	20241227	091431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.01	0	0	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	4520000	90	12	0.00	2170	20241119	-7.93	1985	20241223	0.65	2170	-7.93	20241119	1985	0.65	20241223	2170	-7.93	20241119	1985	0.65	20241223	N	484130	100	4 억	594	N	N	N	N
26	20241226	161420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	1	2	0.05	9551628	4782	80.14	1997	2000	1995	2595	1398	1997	1997.41	0.02	0	-98	2005	2001	1994	1990	1983	2003	1992	5	598	100	1390	1	1	4520000	90	12	0.11	2170	20241119	-7.93	1985	20241223	0.65	2170	-7.93	20241119	1985	0.65	20241223	2170	-7.93	20241119	1985	0.65	20241223	N	484130	100	4 억	692	N	N	N	N
27	20241226	151418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	8916241	4464	74.81	1997	2000	1995	2595	1398	1997	1997.37	0.02	0	-98	2005	2001	1994	1990	1983	2003	1992	5	598	100	1390	1	1	4520000	90	12	0.10	2170	20241119	-7.88	1985	20241223	0.71	2170	-7.88	20241119	1985	0.71	20241223	2170	-7.88	20241119	1985	0.71	20241223	N	484130	100	4 억	692	N	N	N	N
28	20241226	141415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	6418491	3214	53.86	1997	2000	1995	2595	1398	1997	1997.04	0.02	0	-98	2005	2001	1994	1990	1983	2003	1992	5	598	100	1390	1	1	4520000	90	12	0.07	2170	20241119	-7.88	1985	20241223	0.71	2170	-7.88	20241119	1985	0.71	20241223	2170	-7.88	20241119	1985	0.71	20241223	N	484130	100	4 억	692	N	N	N	N
29	20241226	131417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-2	5	-0.10	4364055	2186	36.63	1997	2000	1995	2595	1398	1997	1996.37	0.02	0	33	2005	2001	1994	1990	1983	2003	1992	5	598	100	1390	1	1	4520000	90	12	0.05	2170	20241119	-8.06	1985	20241223	0.50	2170	-8.06	20241119	1985	0.50	20241223	2170	-8.06	20241119	1985	0.50	20241223	N	484130	100	4 억	692	N	N	N	N
30	20241226	121414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	1894008	948	15.89	1997	2000	1997	2595	1398	1997	1997.90	0.02	0	34	2005	2001	1994	1990	1983	2003	1992	5	598	100	1390	1	1	4520000	90	12	0.02	2170	20241119	-7.88	1985	20241223	0.71	2170	-7.88	20241119	1985	0.71	20241223	2170	-7.88	20241119	1985	0.71	20241223	N	484130	100	4 억	692	N	N	N	N
31	20241226	111414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	1222650	612	10.26	1997	2000	1997	2595	1398	1997	1997.79	0.02	0	-12	2005	2001	1994	1990	1983	2003	1992	5	598	100	1390	1	1	4520000	90	12	0.01	2170	20241119	-7.97	1985	20241223	0.60	2170	-7.97	20241119	1985	0.60	20241223	2170	-7.97	20241119	1985	0.60	20241223	N	484130	100	4 억	692	N	N	N	N
32	20241226	101416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	707366	354	5.93	1997	2000	1997	2595	1398	1997	1998.21	0.02	0	-12	2005	2001	1994	1990	1983	2003	1992	5	598	100	1390	1	1	4520000	90	12	0.01	2170	20241119	-7.88	1985	20241223	0.71	2170	-7.88	20241119	1985	0.71	20241223	2170	-7.88	20241119	1985	0.71	20241223	N	484130	100	4 억	692	N	N	N	N
33	20241226	091411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	3	2	0.15	207748	104	1.74	1997	2000	1997	2595	1398	1997	1997.58	0.02	0	0	2005	2001	1994	1990	1983	2003	1992	5	598	100	1390	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1985	20241223	0.76	2170	-7.83	20241119	1985	0.76	20241223	2170	-7.83	20241119	1985	0.76	20241223	N	484130	100	4 억	692	N	N	N	N
34	20241224	161414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	11	2	0.55	11914618	5967	34.75	1987	1998	1987	2580	1391	1986	1996.75	0.02	0	-72	2012	1999	1992	1979	1972	1995	1975	5	594	100	1390	1	1	4520000	90	12	0.13	2170	20241119	-7.97	1985	20241223	0.60	2170	-7.97	20241119	1985	0.60	20241223	2170	-7.97	20241119	1985	0.60	20241223	N	484130	100	4 억	764	N	N	N	N
35	20241224	151415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	11	2	0.55	10113324	5065	29.50	1987	1998	1987	2580	1391	1986	1996.71	0.02	0	-72	2012	1999	1992	1979	1972	1995	1975	5	594	100	1390	1	1	4520000	90	12	0.11	2170	20241119	-7.97	1985	20241223	0.60	2170	-7.97	20241119	1985	0.60	20241223	2170	-7.97	20241119	1985	0.60	20241223	N	484130	100	4 억	764	N	N	N	N
36	20241224	141411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	11	2	0.55	6305748	3159	18.40	1987	1998	1987	2580	1391	1986	1996.12	0.02	0	-72	2012	1999	1992	1979	1972	1995	1975	5	594	100	1390	1	1	4520000	90	12	0.07	2170	20241119	-7.97	1985	20241223	0.60	2170	-7.97	20241119	1985	0.60	20241223	2170	-7.97	20241119	1985	0.60	20241223	N	484130	100	4 억	764	N	N	N	N
37	20241224	131413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	5	2	0.25	4706278	2357	13.73	1987	1998	1987	2580	1391	1986	1996.72	0.02	0	-12	2012	1999	1992	1979	1972	1995	1975	5	594	100	1390	1	1	4520000	90	12	0.05	2170	20241119	-8.25	1985	20241223	0.30	2170	-8.25	20241119	1985	0.30	20241223	2170	-8.25	20241119	1985	0.30	20241223	N	484130	100	4 억	764	N	N	N	N
38	20241224	121415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	6	2	0.30	4610712	2309	13.45	1987	1998	1987	2580	1391	1986	1996.84	0.02	0	-11	2012	1999	1992	1979	1972	1995	1975	5	594	100	1390	1	1	4520000	90	12	0.05	2170	20241119	-8.20	1985	20241223	0.35	2170	-8.20	20241119	1985	0.35	20241223	2170	-8.20	20241119	1985	0.35	20241223	N	484130	100	4 억	764	N	N	N	N
39	20241224	111414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	7	2	0.35	4531032	2269	13.21	1987	1998	1987	2580	1391	1986	1996.93	0.02	0	-10	2012	1999	1992	1979	1972	1995	1975	5	594	100	1390	1	1	4520000	90	12	0.05	2170	20241119	-8.16	1985	20241223	0.40	2170	-8.16	20241119	1985	0.40	20241223	2170	-8.16	20241119	1985	0.40	20241223	N	484130	100	4 억	764	N	N	N	N
40	20241224	101412	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	7	2	0.35	4479232	2243	13.06	1987	1998	1987	2580	1391	1986	1996.98	0.02	0	-9	2012	1999	1992	1979	1972	1995	1975	5	594	100	1390	1	1	4520000	90	12	0.05	2170	20241119	-8.16	1985	20241223	0.40	2170	-8.16	20241119	1985	0.40	20241223	2170	-8.16	20241119	1985	0.40	20241223	N	484130	100	4 억	764	N	N	N	N
41	20241224	091420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	2	2	0.10	391550	197	1.15	1987	1988	1987	2580	1391	1986	1987.56	0.02	0	-7	2012	1999	1992	1979	1972	1995	1975	5	594	100	1390	1	1	4520000	90	12	0.00	2170	20241119	-8.39	1985	20241223	0.15	2170	-8.39	20241119	1985	0.15	20241223	2170	-8.39	20241119	1985	0.15	20241223	N	484130	100	4 억	764	N	N	N	N
42	20241223	161403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	-19	5	-0.95	34253534	17170	96.21	1998	2005	1985	2605	1405	2005	1994.96	0.02	0	-85	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	1	1	4520000	90	12	0.38	2170	20241119	-8.48	1985	20241223	0.05	2170	-8.48	20241119	1985	0.05	20241223	2170	-8.48	20241119	1985	0.05	20241223	N	484130	100	4 억	849	N	N	N	N
43	20241223	151407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1988	-17	5	-0.85	28676165	14361	80.47	1998	2005	1987	2605	1405	2005	1996.81	0.02	0	107	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	1	1	4520000	90	12	0.32	2170	20241119	-8.39	1987	20241223	0.05	2170	-8.39	20241119	1987	0.05	20241223	2170	-8.39	20241119	1987	0.05	20241223	N	484130	100	4 억	849	N	N	N	N
44	20241223	141403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-15	5	-0.75	22202835	11108	62.24	1998	2005	1987	2605	1405	2005	1998.81	0.02	0	37	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	1	1	4520000	90	12	0.25	2170	20241119	-8.29	1987	20241223	0.15	2170	-8.29	20241119	1987	0.15	20241223	2170	-8.29	20241119	1987	0.15	20241223	N	484130	100	4 억	849	N	N	N	N
45	20241223	131402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-15	5	-0.75	22107315	11060	61.97	1998	2005	1987	2605	1405	2005	1998.85	0.02	0	37	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	1	1	4520000	90	12	0.24	2170	20241119	-8.29	1987	20241223	0.15	2170	-8.29	20241119	1987	0.15	20241223	2170	-8.29	20241119	1987	0.15	20241223	N	484130	100	4 억	849	N	N	N	N
46	20241223	121406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-15	5	-0.75	21926225	10969	61.46	1998	2005	1987	2605	1405	2005	1998.93	0.02	0	37	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	1	1	4520000	90	12	0.24	2170	20241119	-8.29	1987	20241223	0.15	2170	-8.29	20241119	1987	0.15	20241223	2170	-8.29	20241119	1987	0.15	20241223	N	484130	100	4 억	849	N	N	N	N
47	20241223	111400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	20531570	10271	57.55	1998	2005	1995	2605	1405	2005	1998.98	0.02	0	37	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	4520000	90	12	0.23	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	849	N	N	N	N
48	20241223	101354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4472815	2236	12.53	1998	2005	1998	2605	1405	2005	2000.36	0.02	0	-5	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	4520000	91	12	0.05	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	849	N	N	N	N
49	20241223	091400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.02	0	0	2011	2007	2001	1997	1991	2010	2000	5	600	100	1400	5	1	4520000	91	12	0.00	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	849	N	N	N	N
50	20241220	161354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	35652617	17847	640.83	2000	2005	1995	2600	1400	2000	1997.68	0.02	0	210	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	5	1	4520000	91	12	0.39	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	905	N	N	N	N
51	20241220	151358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-4	5	-0.20	35251617	17647	633.64	2000	2005	1995	2600	1400	2000	1997.60	0.02	0	211	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	1	1	4520000	90	12	0.39	2170	20241119	-8.02	1990	20241209	0.30	2170	-8.02	20241119	1990	0.30	20241209	2170	-8.02	20241119	1990	0.30	20241209	N	484130	100	4 억	905	N	N	N	N
52	20241220	141355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-5	5	-0.25	35107909	17575	631.06	2000	2005	1995	2600	1400	2000	1997.61	0.02	0	217	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	1	1	4520000	90	12	0.39	2170	20241119	-8.06	1990	20241209	0.25	2170	-8.06	20241119	1990	0.25	20241209	2170	-8.06	20241119	1990	0.25	20241209	N	484130	100	4 억	905	N	N	N	N
53	20241220	131354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	14506900	7254	260.47	2000	2005	1997	2600	1400	2000	1999.85	0.02	0	238	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	1	1	4520000	90	12	0.16	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	905	N	N	N	N
54	20241220	121352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	14387020	7194	258.31	2000	2005	1997	2600	1400	2000	1999.86	0.02	0	240	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	1	1	4520000	90	12	0.16	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	905	N	N	N	N
55	20241220	111352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	12583954	6292	225.92	2000	2005	1997	2600	1400	2000	1999.99	0.02	0	240	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	1	1	4520000	90	12	0.14	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	905	N	N	N	N
56	20241220	101354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	3191899	1596	57.31	2000	2005	1997	2600	1400	2000	1999.94	0.02	0	23	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	1	1	4520000	90	12	0.04	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	905	N	N	N	N
57	20241220	091356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	2295739	1148	41.22	2000	2000	1997	2600	1400	2000	1999.77	0.02	0	42	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	1	1	4520000	90	12	0.03	2170	20241119	-7.97	1990	20241209	0.35	2170	-7.97	20241119	1990	0.35	20241209	2170	-7.97	20241119	1990	0.35	20241209	N	484130	100	4 억	905	N	N	N	N
58	20241219	161348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	5571054	2785	175.71	2000	2005	1997	2600	1400	2000	2000.38	0.02	0	442	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	90	12	0.06	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	970	N	N	N	N
59	20241219	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	5092954	2546	160.63	2000	2005	1997	2600	1400	2000	2000.37	0.02	0	548	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	91	12	0.06	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	970	N	N	N	N
60	20241219	141349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	4336574	2168	136.78	2000	2005	1997	2600	1400	2000	2000.26	0.02	0	548	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	91	12	0.05	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	970	N	N	N	N
61	20241219	131348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	3189274	1595	100.63	2000	2000	1997	2600	1400	2000	1999.54	0.02	0	548	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	1	1	4520000	90	12	0.04	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	970	N	N	N	N
62	20241219	121350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	3123307	1562	98.55	2000	2000	1997	2600	1400	2000	1999.56	0.02	0	515	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	90	12	0.03	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	970	N	N	N	N
63	20241219	111347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	2911307	1456	91.86	2000	2000	1997	2600	1400	2000	1999.52	0.02	0	409	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	1	1	4520000	90	12	0.03	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	970	N	N	N	N
64	20241219	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	287899	144	9.09	2000	2000	1997	2600	1400	2000	1999.30	0.02	0	-3	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	970	N	N	N	N
65	20241219	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	92000	46	2.90	2000	2000	2000	2600	1400	2000	2000.00	0.02	0	0	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	970	N	N	N	N
66	20241218	161343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	3121640	1560	7.45	2000	2005	2000	2605	1405	2005	2001.05	0.02	0	202	2011	2008	2002	1999	1993	2009	2000	5	600	100	1400	5	1	4520000	90	12	0.03	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	995	N	N	N	N
67	20241218	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	3119640	1559	7.45	2000	2005	2000	2605	1405	2005	2001.05	0.02	0	202	2011	2008	2002	1999	1993	2009	2000	5	600	100	1400	5	1	4520000	91	12	0.03	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	995	N	N	N	N
68	20241218	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	2795480	1397	6.67	2000	2005	2000	2605	1405	2005	2001.06	0.02	0	202	2011	2008	2002	1999	1993	2009	2000	5	600	100	1400	5	1	4520000	91	12	0.03	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	995	N	N	N	N
69	20241218	131347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	2757460	1378	6.58	2000	2005	2000	2605	1405	2005	2001.06	0.02	0	202	2011	2008	2002	1999	1993	2009	2000	5	600	100	1400	5	1	4520000	91	12	0.03	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	995	N	N	N	N
70	20241218	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	2683425	1341	6.40	2000	2005	2000	2605	1405	2005	2001.06	0.02	0	202	2011	2008	2002	1999	1993	2009	2000	5	600	100	1400	5	1	4520000	91	12	0.03	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	995	N	N	N	N
71	20241218	111339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	1907035	953	4.55	2000	2005	2000	2605	1405	2005	2001.09	0.02	0	202	2011	2008	2002	1999	1993	2009	2000	5	600	100	1400	5	1	4520000	91	12	0.02	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	995	N	N	N	N
72	20241218	101347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	1376670	688	3.29	2000	2005	2000	2605	1405	2005	2000.97	0.02	0	10	2011	2008	2002	1999	1993	2009	2000	5	600	100	1400	5	1	4520000	91	12	0.02	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	995	N	N	N	N
73	20241218	091351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	518240	259	1.24	2000	2005	2000	2605	1405	2005	2000.93	0.02	0	0	2011	2008	2002	1999	1993	2009	2000	5	600	100	1400	5	1	4520000	91	12	0.01	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	995	N	N	N	N
74	20241217	161341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	41909428	20940	501.32	1996	2005	1996	2605	1405	2005	2001.41	0.03	0	-222	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	4520000	91	12	0.46	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1217	N	N	N	N
75	20241217	151345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	41877423	20924	500.93	1996	2005	1996	2605	1405	2005	2001.41	0.03	0	-222	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	4520000	90	12	0.46	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1217	N	N	N	N
76	20241217	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	38535923	19257	461.02	1996	2005	1996	2605	1405	2005	2001.14	0.03	0	-222	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	4520000	91	12	0.43	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1217	N	N	N	N
77	20241217	131325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	3316431	1657	39.67	1996	2005	1996	2605	1405	2005	2001.47	0.03	0	0	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	4520000	91	12	0.04	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1217	N	N	N	N
78	20241217	121252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	3108326	1553	37.18	1996	2005	1996	2605	1405	2005	2001.50	0.03	0	0	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	4520000	91	12	0.03	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1217	N	N	N	N
79	20241217	111320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	1369086	684	16.38	1996	2005	1996	2605	1405	2005	2001.59	0.03	0	0	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	4520000	91	12	0.02	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1217	N	N	N	N
80	20241217	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	359871	180	4.31	1996	2005	1996	2605	1405	2005	1999.28	0.03	0	0	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	4520000	91	12	0.00	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1217	N	N	N	N
81	20241217	091343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-9	5	-0.45	121756	61	1.46	1996	1996	1996	2605	1405	2005	1996.00	0.03	0	0	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	4520000	90	12	0.00	2170	20241119	-8.02	1990	20241209	0.30	2170	-8.02	20241119	1990	0.30	20241209	2170	-8.02	20241119	1990	0.30	20241209	N	484130	100	4 억	1217	N	N	N	N
82	20241216	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	8	2	0.40	8292254	4147	1582.82	1997	2005	1997	2595	1398	1997	1999.58	0.03	0	536	2001	1999	1998	1996	1995	1998	1995	5	598	100	1390	5	1	4520000	91	12	0.09	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1181	N	N	N	N
83	20241216	151342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	8	2	0.40	8256239	4129	1575.95	1997	2005	1997	2595	1398	1997	1999.57	0.03	0	536	2001	1999	1998	1996	1995	1998	1995	5	598	100	1390	5	1	4520000	91	12	0.09	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1181	N	N	N	N
84	20241216	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	8	2	0.40	7996059	3999	1526.34	1997	2005	1997	2595	1398	1997	1999.51	0.03	0	536	2001	1999	1998	1996	1995	1998	1995	5	598	100	1390	5	1	4520000	91	12	0.09	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1181	N	N	N	N
85	20241216	131342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	8	2	0.40	7781949	3892	1485.50	1997	2005	1997	2595	1398	1997	1999.47	0.03	0	536	2001	1999	1998	1996	1995	1998	1995	5	598	100	1390	5	1	4520000	91	12	0.09	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1181	N	N	N	N
86	20241216	121341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	3	2	0.15	5014594	2509	957.63	1997	2000	1997	2595	1398	1997	1998.64	0.03	0	536	2001	1999	1998	1996	1995	1998	1995	5	598	100	1390	5	1	4520000	90	12	0.06	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1181	N	N	N	N
87	20241216	111340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	3	2	0.15	2356626	1180	450.38	1997	2000	1997	2595	1398	1997	1997.14	0.03	0	469	2001	1999	1998	1996	1995	1998	1995	5	598	100	1390	5	1	4520000	90	12	0.03	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1181	N	N	N	N
88	20241216	101341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	1	2	0.05	2182736	1093	417.18	1997	1998	1997	2595	1398	1997	1997.01	0.03	0	469	2001	1999	1998	1996	1995	1998	1995	5	598	100	1390	1	1	4520000	90	12	0.02	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	1181	N	N	N	N
89	20241216	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	1463801	733	279.77	1997	1997	1997	2595	1398	1997	1997.00	0.03	0	500	2001	1999	1998	1996	1995	1998	1995	5	598	100	1390	1	1	4520000	90	12	0.02	2170	20241119	-7.97	1990	20241209	0.35	2170	-7.97	20241119	1990	0.35	20241209	2170	-7.97	20241119	1990	0.35	20241209	N	484130	100	4 억	1181	N	N	N	N
90	20241213	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	523737	262	1.01	2000	2000	1997	2600	1400	2000	1999.00	0.03	0	-12	2008	2003	2000	1995	1992	2006	1998	5	600	100	1400	1	1	4520000	90	12	0.01	2170	20241119	-7.97	1990	20241209	0.35	2170	-7.97	20241119	1990	0.35	20241209	2170	-7.97	20241119	1990	0.35	20241209	N	484130	100	4 억	1193	N	N	N	N
91	20241213	151338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	493782	247	0.95	2000	2000	1997	2600	1400	2000	1999.12	0.03	0	-12	2008	2003	2000	1995	1992	2006	1998	5	600	100	1400	5	1	4520000	90	12	0.01	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1193	N	N	N	N
92	20241213	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	389868	195	0.75	2000	2000	1997	2600	1400	2000	1999.32	0.03	0	-12	2008	2003	2000	1995	1992	2006	1998	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1193	N	N	N	N
93	20241213	131338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	389868	195	0.75	2000	2000	1997	2600	1400	2000	1999.32	0.03	0	-12	2008	2003	2000	1995	1992	2006	1998	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1193	N	N	N	N
94	20241213	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	195935	98	0.38	2000	2000	1998	2600	1400	2000	1999.34	0.03	0	-7	2008	2003	2000	1995	1992	2006	1998	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1193	N	N	N	N
95	20241213	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	103966	52	0.20	2000	2000	1998	2600	1400	2000	1999.35	0.03	0	-7	2008	2003	2000	1995	1992	2006	1998	5	600	100	1400	1	1	4520000	90	12	0.00	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	1193	N	N	N	N
96	20241213	101328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	71998	36	0.14	2000	2000	1998	2600	1400	2000	1999.94	0.03	0	-7	2008	2003	2000	1995	1992	2006	1998	5	600	100	1400	1	1	4520000	90	12	0.00	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	1193	N	N	N	N
97	20241213	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	50000	25	0.10	2000	2000	2000	2600	1400	2000	2000.00	0.03	0	-6	2008	2003	2000	1995	1992	2006	1998	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1193	N	N	N	N
98	20241212	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	52104295	26064	774.56	1999	2005	1997	2600	1400	2000	1999.09	0.03	0	7638	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	5	1	4520000	90	12	0.58	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1437	N	N	N	N
99	20241212	151328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	51816310	25920	770.28	1999	2005	1997	2600	1400	2000	1999.09	0.03	0	7623	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	5	1	4520000	90	12	0.57	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1437	N	N	N	N
100	20241212	141326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	34966489	17492	519.82	1999	2005	1997	2600	1400	2000	1999.00	0.03	0	2628	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	4520000	90	12	0.39	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	1437	N	N	N	N
101	20241212	131315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	20625637	10318	306.63	1999	2005	1997	2600	1400	2000	1999.00	0.03	0	-98	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	4520000	90	12	0.23	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	1437	N	N	N	N
102	20241212	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	7169700	3585	106.54	1999	2005	1997	2600	1400	2000	1999.92	0.03	0	-97	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	4520000	90	12	0.08	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	1437	N	N	N	N
103	20241212	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	7109760	3555	105.65	1999	2005	1997	2600	1400	2000	1999.93	0.03	0	-97	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	4520000	90	12	0.08	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	1437	N	N	N	N
104	20241212	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	5901879	2951	87.70	1999	2005	1997	2600	1400	2000	1999.96	0.03	0	-97	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	4520000	90	12	0.07	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	1437	N	N	N	N
105	20241212	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	39944	20	0.59	1999	1999	1997	2600	1400	2000	1997.20	0.03	0	0	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	4520000	90	12	0.00	2170	20241119	-7.97	1990	20241209	0.35	2170	-7.97	20241119	1990	0.35	20241209	2170	-7.97	20241119	1990	0.35	20241209	N	484130	100	4 억	1437	N	N	N	N
106	20241211	161320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	3	2	0.15	6724563	3365	22.17	1996	2000	1993	2595	1398	1997	1998.38	0.03	0	612	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	5	1	4520000	90	12	0.07	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1482	N	N	N	N
107	20241211	151220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	5733036	2869	18.91	1996	2000	1993	2595	1398	1997	1998.27	0.03	0	126	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	4520000	90	12	0.06	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	1482	N	N	N	N
108	20241211	141330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	5277258	2641	17.40	1996	2000	1993	2595	1398	1997	1998.20	0.03	0	-64	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	4520000	90	12	0.06	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	1482	N	N	N	N
109	20241211	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	5151319	2578	16.99	1996	2000	1993	2595	1398	1997	1998.18	0.03	0	-66	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	4520000	90	12	0.06	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	1482	N	N	N	N
110	20241211	121332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	4527631	2266	14.93	1996	2000	1993	2595	1398	1997	1998.07	0.03	0	-66	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	4520000	90	12	0.05	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	1482	N	N	N	N
111	20241211	111328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	3246267	1625	10.71	1996	2000	1993	2595	1398	1997	1997.70	0.03	0	-66	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	4520000	90	12	0.04	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	1482	N	N	N	N
112	20241211	101328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	2424675	1214	8.00	1996	1999	1993	2595	1398	1997	1997.26	0.03	0	-66	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	4520000	90	12	0.03	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	1482	N	N	N	N
113	20241211	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-4	5	-0.20	293136	147	0.97	1996	1996	1993	2595	1398	1997	1994.12	0.03	0	-12	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	4520000	90	12	0.00	2170	20241119	-8.16	1990	20241209	0.15	2170	-8.16	20241119	1990	0.15	20241209	2170	-8.16	20241119	1990	0.15	20241209	N	484130	100	4 억	1482	N	N	N	N
114	20241210	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	30385511	15175	43.70	1999	2005	1997	2600	1400	2000	2002.34	0.03	0	10092	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	1	1	4520000	90	12	0.34	2170	20241119	-7.97	1990	20241209	0.35	2170	-7.97	20241119	1990	0.35	20241209	2170	-7.97	20241119	1990	0.35	20241209	N	484130	100	4 억	1390	N	N	N	N
115	20241210	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	30151062	15058	43.37	1999	2005	1997	2600	1400	2000	2002.33	0.03	0	10009	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.33	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
116	20241210	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	26662632	13318	38.35	1999	2005	1997	2600	1400	2000	2002.00	0.03	0	8284	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.29	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
117	20241210	131321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	23242643	11612	33.44	1999	2005	1997	2600	1400	2000	2001.61	0.03	0	6654	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.26	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
118	20241210	121318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	19449720	9720	27.99	1999	2005	1997	2600	1400	2000	2001.00	0.03	0	4762	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.22	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
119	20241210	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	14012171	7005	20.17	1999	2005	1997	2600	1400	2000	2000.31	0.03	0	3107	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.15	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
120	20241210	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	10514301	5260	15.15	1999	2000	1997	2600	1400	2000	1998.92	0.03	0	1405	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	90	12	0.12	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1390	N	N	N	N
121	20241210	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	5839678	2922	8.42	1999	1999	1997	2600	1400	2000	1998.52	0.03	0	222	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	1	1	4520000	90	12	0.06	2170	20241119	-7.97	1990	20241209	0.35	2170	-7.97	20241119	1990	0.35	20241209	2170	-7.97	20241119	1990	0.35	20241209	N	484130	100	4 억	1390	N	N	N	N
122	20241209	161314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	69322893	34723	187.66	2000	2005	1990	2600	1400	2000	1996.45	0.58	0	-24703	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	5	1	4520000	90	12	0.77	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	26093	N	N	N	N
123	20241209	151317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-2	5	-0.10	69122893	34623	187.12	2000	2005	1990	2600	1400	2000	1996.44	0.58	0	-24703	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.77	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	26093	N	N	N	N
124	20241209	141315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-2	5	-0.10	67618399	33870	183.05	2000	2005	1990	2600	1400	2000	1996.41	0.58	0	-23980	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.75	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	26093	N	N	N	N
125	20241209	131320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-1	5	-0.05	66493652	33307	180.01	2000	2005	1990	2600	1400	2000	1996.39	0.58	0	-23743	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.74	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	26093	N	N	N	N
126	20241209	121315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-10	5	-0.50	66485657	33303	179.99	2000	2005	1990	2600	1400	2000	1996.39	0.58	0	-23743	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.74	2170	20241119	-8.29	1990	20241209	0.00	2170	-8.29	20241119	1990	0.00	20241209	2170	-8.29	20241119	1990	0.00	20241209	N	484130	100	4 억	26093	N	N	N	N
127	20241209	111315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-10	5	-0.50	66226566	33173	179.28	2000	2005	1990	2600	1400	2000	1996.40	0.58	0	-23743	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.73	2170	20241119	-8.29	1990	20241209	0.00	2170	-8.29	20241119	1990	0.00	20241209	2170	-8.29	20241119	1990	0.00	20241209	N	484130	100	4 억	26093	N	N	N	N
128	20241209	101312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	14868529	7442	40.22	2000	2000	1996	2600	1400	2000	1997.92	0.58	0	-3929	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	5	1	4520000	90	12	0.16	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	26093	N	N	N	N
129	20241209	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	80000	40	0.22	2000	2000	2000	2600	1400	2000	2000.00	0.58	0	0	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	26093	N	N	N	N
130	20241206	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	37108702	18503	228.94	2000	2010	1998	2605	1405	2005	2005.55	0.67	0	-2236	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.41	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
131	20241206	151309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	36814702	18356	227.12	2000	2010	1998	2605	1405	2005	2005.60	0.67	0	-2151	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.41	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
132	20241206	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	36650702	18274	226.11	2000	2010	1998	2605	1405	2005	2005.62	0.67	0	-2233	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.40	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
133	20241206	131306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	35952702	17925	221.79	2000	2010	1998	2605	1405	2005	2005.73	0.67	0	-2577	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	91	12	0.40	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	30168	N	N	N	N
134	20241206	121257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	35952702	17925	221.79	2000	2010	1998	2605	1405	2005	2005.73	0.67	0	-2577	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	91	12	0.40	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	30168	N	N	N	N
135	20241206	111256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	35202432	17550	217.15	2000	2010	1998	2605	1405	2005	2005.84	0.67	0	-2898	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.39	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
136	20241206	101256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	8851600	4427	54.78	2000	2005	1999	2605	1405	2005	1999.46	0.67	0	-3887	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.10	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
137	20241206	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	60000	30	0.37	2000	2000	2000	2605	1405	2005	2000.00	0.67	0	0	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
138	20241205	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	16172064	8082	18.15	2000	2005	1999	2600	1400	2000	2001.00	0.73	0	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	91	12	0.18	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	32914	N	N	N	N
139	20241205	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	15428814	7711	17.32	2000	2005	1999	2600	1400	2000	2000.88	0.73	0	-2655	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	91	12	0.17	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	32914	N	N	N	N
140	20241205	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	14857859	7426	16.68	2000	2005	1999	2600	1400	2000	2000.79	0.73	0	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	90	12	0.16	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	32914	N	N	N	N
141	20241205	131242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	8593859	4294	9.64	2000	2005	1999	2600	1400	2000	2001.36	0.73	0	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	91	12	0.09	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	32914	N	N	N	N
142	20241205	121242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	7749859	3873	8.70	2000	2005	1999	2600	1400	2000	2001.00	0.73	0	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	90	12	0.09	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	32914	N	N	N	N
143	20241205	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	7563859	3780	8.49	2000	2005	1999	2600	1400	2000	2001.02	0.73	0	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	90	12	0.08	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	32914	N	N	N	N
144	20241205	101240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	7126859	3562	8.00	2000	2005	1999	2600	1400	2000	2000.80	0.73	0	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	91	12	0.08	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	32914	N	N	N	N
145	20241205	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	3000000	1500	3.37	2000	2000	2000	2600	1400	2000	2000.00	0.73	0	-1374	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	90	12	0.03	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	32914	N	N	N	N
146	20241204	161219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	89026316	44527	358.92	1997	2005	1995	2605	1405	2005	1999.38	0.04	0	31147	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	90	12	0.99	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	1767	N	N	N	N
147	20241204	151220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	88566191	44297	357.06	1997	2005	1995	2605	1405	2005	1999.37	0.04	0	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.98	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
148	20241204	141223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	88279841	44154	355.91	1997	2005	1995	2605	1405	2005	1999.36	0.04	0	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.98	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
149	20241204	131216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	85223441	42626	343.59	1997	2005	1995	2605	1405	2005	1999.33	0.04	0	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.94	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
150	20241204	121210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	84047016	42038	338.85	1997	2005	1995	2605	1405	2005	1999.31	0.04	0	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.93	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
151	20241204	111155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	83478591	41754	336.56	1997	2005	1995	2605	1405	2005	1999.30	0.04	0	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.92	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
152	20241204	101157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	82934166	41482	334.37	1997	2005	1995	2605	1405	2005	1999.28	0.04	0	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.92	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
153	20241204	091223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1997	-8	5	-0.40	12813439	6417	51.72	1997	1997	1995	2605	1405	2005	1996.80	0.04	0	2630	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	1	1	4520000	90	12	0.14	2170	20241119	-7.97	1995	20241204	0.10	2170	-7.97	20241119	1995	0.10	20241204	2170	-7.97	20241119	1995	0.10	20241204	N	484130	100	4 억	1767	N	N	N	N
154	20241203	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	24874255	12406	145.12	2000	2010	2000	2600	1400	2000	2005.02	0.04	0	52	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	12	0.27	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1715	N	N	N	N
155	20241203	151407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	24874255	12406	145.12	2000	2010	2000	2600	1400	2000	2005.02	0.04	0	52	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	12	0.27	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1715	N	N	N	N
156	20241203	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	24452250	12195	142.65	2000	2010	2000	2600	1400	2000	2005.10	0.04	0	52	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	12	0.27	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1715	N	N	N	N
157	20241203	131336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	17717445	8834	103.33	2000	2010	2000	2600	1400	2000	2005.60	0.04	0	-94	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	12	0.20	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1715	N	N	N	N
158	20241203	121358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	9764905	4874	57.01	2000	2005	2000	2600	1400	2000	2003.47	0.04	0	-94	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	12	0.11	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1715	N	N	N	N
159	20241203	111322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	3050575	1525	17.84	2000	2005	2000	2600	1400	2000	2000.38	0.04	0	-24	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	12	0.03	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1715	N	N	N	N
160	20241203	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1672275	836	9.78	2000	2005	2000	2600	1400	2000	2000.33	0.04	0	-7	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	12	0.02	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1715	N	N	N	N
161	20241203	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	20000	10	0.12	2000	2000	2000	2600	1400	2000	2000.00	0.04	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1715	N	N	N	N
162	20241202	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	17127985	8549	29.15	2010	2010	2000	2610	1410	2010	2003.51	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	12	0.19	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1729	N	N	N	N
163	20241202	151455	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	17097985	8534	29.10	2010	2010	2000	2610	1410	2010	2003.51	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	12	0.19	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1729	N	N	N	N
164	20241202	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	12828950	6404	21.84	2010	2010	2000	2610	1410	2010	2003.27	0.04	0	60	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	12	0.14	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1729	N	N	N	N
165	20241202	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	9911695	4947	16.87	2010	2010	2000	2610	1410	2010	2003.58	0.04	0	60	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1729	N	N	N	N
166	20241202	121321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	6901120	3444	11.75	2010	2010	2000	2610	1410	2010	2003.81	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	12	0.08	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1729	N	N	N	N
167	20241202	111219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	5622665	2805	9.57	2010	2010	2000	2610	1410	2010	2004.52	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	12	0.06	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1729	N	N	N	N
168	20241202	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	4644655	2316	7.90	2010	2010	2000	2610	1410	2010	2005.46	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	12	0.05	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1729	N	N	N	N
169	20241202	091225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	474360	236	0.80	2010	2010	2010	2610	1410	2010	2010.00	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	12	0.01	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	N	484130	100	4 억	1729	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History