KissMeData/486630/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	2005	10	2	0.50	57646891	28862	88.23	1995	2005	1989	2590	1397	1995	1997.29	0.29	-182	19818	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.54	3085	20240925	-35.01	1950	20241227	2.82	3085	-35.01	20240925	1950	2.82	20241227	3085	-35.01	20240925	1950	2.82	20241227	N	486630	100	5 억	15411	N	N	N	N
3	20241231	151426	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	10	2	0.50	57646891	28862	88.23	1995	2005	1989	2590	1397	1995	1997.29	0.29	-182	19818	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.54	3085	20240925	-35.01	1950	20241227	2.82	3085	-35.01	20240925	1950	2.82	20241227	3085	-35.01	20240925	1950	2.82	20241227	N	486630	100	5 억	15411	N	N	N	N
4	20241231	141434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	10	2	0.50	57646891	28862	88.23	1995	2005	1989	2590	1397	1995	1997.29	0.29	-182	19818	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.54	3085	20240925	-35.01	1950	20241227	2.82	3085	-35.01	20240925	1950	2.82	20241227	3085	-35.01	20240925	1950	2.82	20241227	N	486630	100	5 억	15411	N	N	N	N
5	20241231	131442	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	10	2	0.50	57646891	28862	88.23	1995	2005	1989	2590	1397	1995	1997.29	0.29	-182	19818	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.54	3085	20240925	-35.01	1950	20241227	2.82	3085	-35.01	20240925	1950	2.82	20241227	3085	-35.01	20240925	1950	2.82	20241227	N	486630	100	5 억	15411	N	N	N	N
6	20241231	121441	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	10	2	0.50	57646891	28862	88.23	1995	2005	1989	2590	1397	1995	1997.29	0.29	-182	19818	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.54	3085	20240925	-35.01	1950	20241227	2.82	3085	-35.01	20240925	1950	2.82	20241227	3085	-35.01	20240925	1950	2.82	20241227	N	486630	100	5 억	15411	N	N	N	N
7	20241231	111441	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	10	2	0.50	57646891	28862	88.23	1995	2005	1989	2590	1397	1995	1997.29	0.29	-182	19818	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.54	3085	20240925	-35.01	1950	20241227	2.82	3085	-35.01	20240925	1950	2.82	20241227	3085	-35.01	20240925	1950	2.82	20241227	N	486630	100	5 억	15411	N	N	N	N
8	20241231	101434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	10	2	0.50	57646891	28862	88.23	1995	2005	1989	2590	1397	1995	1997.29	0.29	-182	19818	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.54	3085	20240925	-35.01	1950	20241227	2.82	3085	-35.01	20240925	1950	2.82	20241227	3085	-35.01	20240925	1950	2.82	20241227	N	486630	100	5 억	15411	N	N	N	N
9	20241231	091437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	10	2	0.50	57646891	28862	88.23	1995	2005	1989	2590	1397	1995	1997.29	0.29	-182	19818	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.54	3085	20240925	-35.01	1950	20241227	2.82	3085	-35.01	20240925	1950	2.82	20241227	3085	-35.01	20240925	1950	2.82	20241227	N	486630	100	5 억	15411	N	N	N	N
10	20241230	161424	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	10	2	0.50	57465991	28772	87.95	1995	2005	1989	2590	1397	1995	1997.29	0.29	0	19818	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.54	3085	20240925	-35.01	1950	20241227	2.82	3085	-35.01	20240925	1950	2.82	20241227	3085	-35.01	20240925	1950	2.82	20241227	N	486630	100	5 억	15593	N	N	N	N
11	20241230	151437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	56245941	28162	86.09	1995	2000	1989	2590	1397	1995	1997.23	0.29	0	19218	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.53	3085	20240925	-35.17	1950	20241227	2.56	3085	-35.17	20240925	1950	2.56	20241227	3085	-35.17	20240925	1950	2.56	20241227	N	486630	100	5 억	15593	N	N	N	N
12	20241230	141436	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	34036156	17057	52.14	1995	2000	1989	2590	1397	1995	1995.44	0.29	0	8318	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	5	1	5310000	106	12	0.32	3085	20240925	-35.17	1950	20241227	2.56	3085	-35.17	20240925	1950	2.56	20241227	3085	-35.17	20240925	1950	2.56	20241227	N	486630	100	5 억	15593	N	N	N	N
13	20241230	131439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-1	5	-0.05	10539924	5289	16.17	1995	1995	1989	2590	1397	1995	1992.80	0.29	0	-82	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	1	1	5310000	106	12	0.10	3085	20240925	-35.36	1950	20241227	2.26	3085	-35.36	20240925	1950	2.26	20241227	3085	-35.36	20240925	1950	2.26	20241227	N	486630	100	5 억	15593	N	N	N	N
14	20241230	121432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-1	5	-0.05	6342554	3184	9.73	1995	1995	1989	2590	1397	1995	1992.01	0.29	0	-82	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	1	1	5310000	106	12	0.06	3085	20240925	-35.36	1950	20241227	2.26	3085	-35.36	20240925	1950	2.26	20241227	3085	-35.36	20240925	1950	2.26	20241227	N	486630	100	5 억	15593	N	N	N	N
15	20241230	111427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-1	5	-0.05	6147424	3086	9.43	1995	1995	1989	2590	1397	1995	1992.04	0.29	0	-82	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	1	1	5310000	106	12	0.06	3085	20240925	-35.36	1950	20241227	2.26	3085	-35.36	20240925	1950	2.26	20241227	3085	-35.36	20240925	1950	2.26	20241227	N	486630	100	5 억	15593	N	N	N	N
16	20241230	101432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	1476300	740	2.26	1995	1995	1995	2590	1397	1995	1995.00	0.29	0	-4	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	1	1	5310000	106	12	0.01	3085	20240925	-35.33	1950	20241227	2.31	3085	-35.33	20240925	1950	2.31	20241227	3085	-35.33	20240925	1950	2.31	20241227	N	486630	100	5 억	15593	N	N	N	N
17	20241230	091436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	65835	33	0.10	1995	1995	1995	2590	1397	1995	1995.00	0.29	0	-4	2030	2012	1981	1963	1932	1997	1948	5	595	100	1390	1	1	5310000	106	12	0.00	3085	20240925	-35.33	1950	20241227	2.31	3085	-35.33	20240925	1950	2.31	20241227	3085	-35.33	20240925	1950	2.31	20241227	N	486630	100	5 억	15593	N	N	N	N
18	20241227	161427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-1	5	-0.05	64255481	32714	1908.63	1996	1999	1950	2590	1398	1996	1964.16	0.30	0	-563	2004	2000	1995	1991	1986	1997	1988	5	594	100	1390	1	1	5310000	106	12	0.62	3085	20240925	-35.33	1950	20241227	2.31	3085	-35.33	20240925	1950	2.31	20241227	3085	-35.33	20240925	1950	2.31	20241227	N	486630	100	5 억	16156	N	N	N	N
19	20241227	151427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1996	0	3	0.00	64231541	32702	1907.93	1996	1999	1950	2590	1398	1996	1964.15	0.30	0	-563	2004	2000	1995	1991	1986	1997	1988	5	594	100	1390	1	1	5310000	106	12	0.62	3085	20240925	-35.30	1950	20241227	2.36	3085	-35.30	20240925	1950	2.36	20241227	3085	-35.30	20240925	1950	2.36	20241227	N	486630	100	5 억	16156	N	N	N	N
20	20241227	141429	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-18	5	-0.90	63853150	32512	1896.85	1996	1999	1950	2590	1398	1996	1963.99	0.30	0	-541	2004	2000	1995	1991	1986	1997	1988	5	594	100	1390	1	1	5310000	105	12	0.61	3085	20240925	-35.88	1950	20241227	1.44	3085	-35.88	20240925	1950	1.44	20241227	3085	-35.88	20240925	1950	1.44	20241227	N	486630	100	5 억	16156	N	N	N	N
21	20241227	131428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	-27	5	-1.35	62935331	32048	1869.78	1996	1999	1950	2590	1398	1996	1963.78	0.30	0	-491	2004	2000	1995	1991	1986	1997	1988	5	594	100	1390	1	1	5310000	105	12	0.60	3085	20240925	-36.18	1950	20241227	0.97	3085	-36.18	20240925	1950	0.97	20241227	3085	-36.18	20240925	1950	0.97	20241227	N	486630	100	5 억	16156	N	N	N	N
22	20241227	121428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	-26	5	-1.30	59722742	30418	1774.68	1996	1999	1950	2590	1398	1996	1963.40	0.30	0	-635	2004	2000	1995	1991	1986	1997	1988	5	594	100	1390	1	1	5310000	105	12	0.57	3085	20240925	-36.14	1950	20241227	1.03	3085	-36.14	20240925	1950	1.03	20241227	3085	-36.14	20240925	1950	1.03	20241227	N	486630	100	5 억	16156	N	N	N	N
23	20241227	111427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-6	5	-0.30	6587028	3308	193.00	1996	1999	1990	2590	1398	1996	1991.24	0.30	0	-242	2004	2000	1995	1991	1986	1997	1988	5	594	100	1390	1	1	5310000	106	12	0.06	3085	20240925	-35.49	1982	20241224	0.40	3085	-35.49	20240925	1982	0.40	20241224	3085	-35.49	20240925	1982	0.40	20241224	N	486630	100	5 억	16156	N	N	N	N
24	20241227	101426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	0	3	0.00	131516	66	3.85	1996	1999	1991	2590	1398	1996	1992.67	0.30	0	-45	2004	2000	1995	1991	1986	1997	1988	5	594	100	1390	1	1	5310000	106	12	0.00	3085	20240925	-35.30	1982	20241224	0.71	3085	-35.30	20240925	1982	0.71	20241224	3085	-35.30	20240925	1982	0.71	20241224	N	486630	100	5 억	16156	N	N	N	N
25	20241227	091432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-5	5	-0.25	109530	55	3.21	1996	1996	1991	2590	1398	1996	1991.45	0.30	0	-44	2004	2000	1995	1991	1986	1997	1988	5	594	100	1390	1	1	5310000	106	12	0.00	3085	20240925	-35.46	1982	20241224	0.45	3085	-35.46	20240925	1982	0.45	20241224	3085	-35.46	20240925	1982	0.45	20241224	N	486630	100	5 억	16156	N	N	N	N
26	20241226	161421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-1	5	-0.05	3418487	1714	36.84	1997	1999	1990	2595	1398	1997	1994.45	0.30	0	-29	2011	2004	1993	1986	1975	2007	1989	5	598	100	1390	1	1	5310000	106	12	0.03	3085	20240925	-35.30	1982	20241224	0.71	3085	-35.30	20240925	1982	0.71	20241224	3085	-35.30	20240925	1982	0.71	20241224	N	486630	100	5 억	16185	N	N	N	N
27	20241226	151418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-1	5	-0.05	3418487	1714	36.84	1997	1999	1990	2595	1398	1997	1994.45	0.30	0	-29	2011	2004	1993	1986	1975	2007	1989	5	598	100	1390	1	1	5310000	106	12	0.03	3085	20240925	-35.30	1982	20241224	0.71	3085	-35.30	20240925	1982	0.71	20241224	3085	-35.30	20240925	1982	0.71	20241224	N	486630	100	5 억	16185	N	N	N	N
28	20241226	141416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	1988771	997	21.43	1997	1999	1990	2595	1398	1997	1994.76	0.30	0	-29	2011	2004	1993	1986	1975	2007	1989	5	598	100	1390	1	1	5310000	106	12	0.02	3085	20240925	-35.27	1982	20241224	0.76	3085	-35.27	20240925	1982	0.76	20241224	3085	-35.27	20240925	1982	0.76	20241224	N	486630	100	5 억	16185	N	N	N	N
29	20241226	131417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	1988771	997	21.43	1997	1999	1990	2595	1398	1997	1994.76	0.30	0	-29	2011	2004	1993	1986	1975	2007	1989	5	598	100	1390	1	1	5310000	106	12	0.02	3085	20240925	-35.27	1982	20241224	0.76	3085	-35.27	20240925	1982	0.76	20241224	3085	-35.27	20240925	1982	0.76	20241224	N	486630	100	5 억	16185	N	N	N	N
30	20241226	121415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	1968825	987	21.22	1997	1999	1990	2595	1398	1997	1994.76	0.30	0	-29	2011	2004	1993	1986	1975	2007	1989	5	598	100	1390	1	1	5310000	106	12	0.02	3085	20240925	-35.27	1982	20241224	0.76	3085	-35.27	20240925	1982	0.76	20241224	3085	-35.27	20240925	1982	0.76	20241224	N	486630	100	5 억	16185	N	N	N	N
31	20241226	111414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	1757543	881	18.94	1997	1999	1990	2595	1398	1997	1994.94	0.30	0	-29	2011	2004	1993	1986	1975	2007	1989	5	598	100	1390	1	1	5310000	106	12	0.02	3085	20240925	-35.27	1982	20241224	0.76	3085	-35.27	20240925	1982	0.76	20241224	3085	-35.27	20240925	1982	0.76	20241224	N	486630	100	5 억	16185	N	N	N	N
32	20241226	101417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	37948	19	0.41	1997	1999	1990	2595	1398	1997	1997.26	0.30	0	-7	2011	2004	1993	1986	1975	2007	1989	5	598	100	1390	1	1	5310000	106	12	0.00	3085	20240925	-35.27	1982	20241224	0.76	3085	-35.27	20240925	1982	0.76	20241224	3085	-35.27	20240925	1982	0.76	20241224	N	486630	100	5 억	16185	N	N	N	N
33	20241226	091412	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	9985	5	0.11	1997	1997	1997	2595	1398	1997	1997.00	0.30	0	-5	2011	2004	1993	1986	1975	2007	1989	5	598	100	1390	1	1	5310000	106	12	0.00	3085	20240925	-35.27	1982	20241224	0.76	3085	-35.27	20240925	1982	0.76	20241224	3085	-35.27	20240925	1982	0.76	20241224	N	486630	100	5 억	16185	N	N	N	N
34	20241224	161414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1997	4	2	0.20	9247847	4652	68.26	1993	2000	1982	2590	1396	1993	1987.93	0.30	0	270	2002	1997	1995	1990	1988	1996	1989	5	597	100	1390	1	1	5310000	106	12	0.09	3085	20240925	-35.27	1982	20241224	0.76	3085	-35.27	20240925	1982	0.76	20241224	3085	-35.27	20240925	1982	0.76	20241224	N	486630	100	5 억	15915	N	N	N	N
35	20241224	151415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-9	5	-0.45	7889665	3970	58.25	1993	2000	1983	2590	1396	1993	1987.32	0.30	0	264	2002	1997	1995	1990	1988	1996	1989	5	597	100	1390	1	1	5310000	105	12	0.07	3085	20240925	-35.69	1983	20241224	0.05	3085	-35.69	20240925	1983	0.05	20241224	3085	-35.69	20240925	1983	0.05	20241224	N	486630	100	5 억	15915	N	N	N	N
36	20241224	141412	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	4	2	0.20	1478127	741	10.87	1993	2000	1993	2590	1396	1993	1994.77	0.30	0	-56	2002	1997	1995	1990	1988	1996	1989	5	597	100	1390	1	1	5310000	106	12	0.01	3085	20240925	-35.27	1983	20241211	0.71	3085	-35.27	20240925	1983	0.71	20241211	3085	-35.27	20240925	1983	0.71	20241211	N	486630	100	5 억	15915	N	N	N	N
37	20241224	131413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	4	2	0.20	1284430	644	9.45	1993	2000	1993	2590	1396	1993	1994.46	0.30	0	-56	2002	1997	1995	1990	1988	1996	1989	5	597	100	1390	1	1	5310000	106	12	0.01	3085	20240925	-35.27	1983	20241211	0.71	3085	-35.27	20240925	1983	0.71	20241211	3085	-35.27	20240925	1983	0.71	20241211	N	486630	100	5 억	15915	N	N	N	N
38	20241224	121416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	4	2	0.20	1262453	633	9.29	1993	2000	1993	2590	1396	1993	1994.40	0.30	0	-56	2002	1997	1995	1990	1988	1996	1989	5	597	100	1390	1	1	5310000	106	12	0.01	3085	20240925	-35.27	1983	20241211	0.71	3085	-35.27	20240925	1983	0.71	20241211	3085	-35.27	20240925	1983	0.71	20241211	N	486630	100	5 억	15915	N	N	N	N
39	20241224	111414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	0	3	0.00	1250471	627	9.20	1993	2000	1993	2590	1396	1993	1994.37	0.30	0	-56	2002	1997	1995	1990	1988	1996	1989	5	597	100	1390	1	1	5310000	106	12	0.01	3085	20240925	-35.40	1983	20241211	0.50	3085	-35.40	20240925	1983	0.50	20241211	3085	-35.40	20240925	1983	0.50	20241211	N	486630	100	5 억	15915	N	N	N	N
40	20241224	101413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	5	2	0.25	550598	276	4.05	1993	2000	1993	2590	1396	1993	1994.92	0.30	0	-56	2002	1997	1995	1990	1988	1996	1989	5	597	100	1390	1	1	5310000	106	12	0.01	3085	20240925	-35.24	1983	20241211	0.76	3085	-35.24	20240925	1983	0.76	20241211	3085	-35.24	20240925	1983	0.76	20241211	N	486630	100	5 억	15915	N	N	N	N
41	20241224	091420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	0	3	0.00	155454	78	1.14	1993	1993	1993	2590	1396	1993	1993.00	0.30	0	-56	2002	1997	1995	1990	1988	1996	1989	5	597	100	1390	1	1	5310000	106	12	0.00	3085	20240925	-35.40	1983	20241211	0.50	3085	-35.40	20240925	1983	0.50	20241211	3085	-35.40	20240925	1983	0.50	20241211	N	486630	100	5 억	15915	N	N	N	N
42	20241223	161403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-6	5	-0.30	13602444	6815	105.02	1998	2000	1993	2595	1400	1999	1995.96	0.30	0	-22	2001	1999	1998	1996	1995	2001	1998	5	596	100	1390	1	1	5310000	106	12	0.13	3085	20240925	-35.40	1983	20241211	0.50	3085	-35.40	20240925	1983	0.50	20241211	3085	-35.40	20240925	1983	0.50	20241211	N	486630	100	5 억	15937	N	N	N	N
43	20241223	151407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	13004544	6515	100.40	1998	2000	1993	2595	1400	1999	1996.09	0.30	0	278	2001	1999	1998	1996	1995	2001	1998	5	596	100	1390	5	1	5310000	106	12	0.12	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	15937	N	N	N	N
44	20241223	141403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	11105084	5565	85.76	1998	2000	1993	2595	1400	1999	1995.52	0.30	0	278	2001	1999	1998	1996	1995	2001	1998	5	596	100	1390	5	1	5310000	106	12	0.10	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	15937	N	N	N	N
45	20241223	131403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	9349634	4687	72.23	1998	2000	1993	2595	1400	1999	1994.80	0.30	0	-50	2001	1999	1998	1996	1995	2001	1998	5	596	100	1390	1	1	5310000	106	12	0.09	3085	20240925	-35.20	1983	20241211	0.81	3085	-35.20	20240925	1983	0.81	20241211	3085	-35.20	20240925	1983	0.81	20241211	N	486630	100	5 억	15937	N	N	N	N
46	20241223	121406	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-6	5	-0.30	6765393	3392	52.27	1998	2000	1993	2595	1400	1999	1994.51	0.30	0	-50	2001	1999	1998	1996	1995	2001	1998	5	596	100	1390	1	1	5310000	106	12	0.06	3085	20240925	-35.40	1983	20241211	0.50	3085	-35.40	20240925	1983	0.50	20241211	3085	-35.40	20240925	1983	0.50	20241211	N	486630	100	5 억	15937	N	N	N	N
47	20241223	111401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-6	5	-0.30	6751437	3385	52.17	1998	2000	1993	2595	1400	1999	1994.52	0.30	0	-50	2001	1999	1998	1996	1995	2001	1998	5	596	100	1390	1	1	5310000	106	12	0.06	3085	20240925	-35.40	1983	20241211	0.50	3085	-35.40	20240925	1983	0.50	20241211	3085	-35.40	20240925	1983	0.50	20241211	N	486630	100	5 억	15937	N	N	N	N
48	20241223	101355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-4	5	-0.20	4634742	2323	35.80	1998	1999	1993	2595	1400	1999	1995.15	0.30	0	-50	2001	1999	1998	1996	1995	2001	1998	5	596	100	1390	1	1	5310000	106	12	0.04	3085	20240925	-35.33	1983	20241211	0.61	3085	-35.33	20240925	1983	0.61	20241211	3085	-35.33	20240925	1983	0.61	20241211	N	486630	100	5 억	15937	N	N	N	N
49	20241223	091401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-2	5	-0.10	269713	135	2.08	1998	1999	1997	2595	1400	1999	1997.87	0.30	0	31	2001	1999	1998	1996	1995	2001	1998	5	596	100	1390	1	1	5310000	106	12	0.00	3085	20240925	-35.27	1983	20241211	0.71	3085	-35.27	20240925	1983	0.71	20241211	3085	-35.27	20240925	1983	0.71	20241211	N	486630	100	5 억	15937	N	N	N	N
50	20241220	161354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	12975608	6489	648.25	1998	2000	1997	2600	1400	2000	1999.63	0.30	0	-145	2001	2000	1999	1998	1997	2001	1999	5	600	100	1400	1	1	5310000	106	12	0.12	3085	20240925	-35.20	1983	20241211	0.81	3085	-35.20	20240925	1983	0.81	20241211	3085	-35.20	20240925	1983	0.81	20241211	N	486630	100	5 억	16082	N	N	N	N
51	20241220	151358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	12695727	6349	634.27	1998	2000	1997	2600	1400	2000	1999.64	0.30	0	-26	2001	2000	1999	1998	1997	2001	1999	5	600	100	1400	5	1	5310000	106	12	0.12	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16082	N	N	N	N
52	20241220	141355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	9873727	4938	493.31	1998	2000	1997	2600	1400	2000	1999.54	0.30	0	-45	2001	2000	1999	1998	1997	2001	1999	5	600	100	1400	5	1	5310000	106	12	0.09	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16082	N	N	N	N
53	20241220	131355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	7411763	3707	370.33	1998	2000	1997	2600	1400	2000	1999.40	0.30	0	-63	2001	2000	1999	1998	1997	2001	1999	5	600	100	1400	5	1	5310000	106	12	0.07	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16082	N	N	N	N
54	20241220	121353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	4389794	2196	219.38	1998	2000	1997	2600	1400	2000	1999.00	0.30	0	-32	2001	2000	1999	1998	1997	2001	1999	5	600	100	1400	5	1	5310000	106	12	0.04	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16082	N	N	N	N
55	20241220	111352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	1456516	729	72.83	1998	1998	1997	2600	1400	2000	1997.96	0.30	0	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1400	1	1	5310000	106	12	0.01	3085	20240925	-35.24	1983	20241211	0.76	3085	-35.24	20240925	1983	0.76	20241211	3085	-35.24	20240925	1983	0.76	20241211	N	486630	100	5 억	16082	N	N	N	N
56	20241220	101354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	525448	263	26.27	1998	1998	1997	2600	1400	2000	1997.90	0.30	0	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1400	1	1	5310000	106	12	0.00	3085	20240925	-35.24	1983	20241211	0.76	3085	-35.24	20240925	1983	0.76	20241211	3085	-35.24	20240925	1983	0.76	20241211	N	486630	100	5 억	16082	N	N	N	N
57	20241220	091356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	119870	60	5.99	1998	1998	1997	2600	1400	2000	1997.83	0.30	0	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1400	1	1	5310000	106	12	0.00	3085	20240925	-35.27	1983	20241211	0.71	3085	-35.27	20240925	1983	0.71	20241211	3085	-35.27	20240925	1983	0.71	20241211	N	486630	100	5 억	16082	N	N	N	N
58	20241219	161348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	2000640	1001	9.81	2000	2000	1998	2600	1400	2000	1998.64	0.31	0	-361	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	5310000	106	12	0.02	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16443	N	N	N	N
59	20241219	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	2000640	1001	9.81	2000	2000	1998	2600	1400	2000	1998.64	0.31	0	-361	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	5310000	106	12	0.02	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16443	N	N	N	N
60	20241219	141350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	2000640	1001	9.81	2000	2000	1998	2600	1400	2000	1998.64	0.31	0	-361	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	5310000	106	12	0.02	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16443	N	N	N	N
61	20241219	131349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	2000640	1001	9.81	2000	2000	1998	2600	1400	2000	1998.64	0.31	0	-361	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	5310000	106	12	0.02	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16443	N	N	N	N
62	20241219	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1702640	852	8.35	2000	2000	1998	2600	1400	2000	1998.40	0.31	0	-480	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	5310000	106	12	0.02	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16443	N	N	N	N
63	20241219	111348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1702640	852	8.35	2000	2000	1998	2600	1400	2000	1998.40	0.31	0	-480	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	5310000	106	12	0.02	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16443	N	N	N	N
64	20241219	101341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1702640	852	8.35	2000	2000	1998	2600	1400	2000	1998.40	0.31	0	-480	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	5310000	106	12	0.02	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16443	N	N	N	N
65	20241219	091351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1203040	602	5.90	2000	2000	1998	2600	1400	2000	1998.41	0.31	0	-480	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	5310000	106	12	0.01	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16443	N	N	N	N
66	20241218	161343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	20423025	10209	82.90	2000	2005	2000	2600	1400	2000	2000.49	0.31	0	-90	2014	2006	2002	1994	1990	2005	1993	5	600	100	1400	5	1	5310000	106	12	0.19	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16533	N	N	N	N
67	20241218	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	20423025	10209	82.90	2000	2005	2000	2600	1400	2000	2000.49	0.31	0	-90	2014	2006	2002	1994	1990	2005	1993	5	600	100	1400	5	1	5310000	106	12	0.19	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16533	N	N	N	N
68	20241218	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	5589025	2792	22.67	2000	2005	2000	2600	1400	2000	2001.80	0.31	0	-90	2014	2006	2002	1994	1990	2005	1993	5	600	100	1400	5	1	5310000	106	12	0.05	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16533	N	N	N	N
69	20241218	131348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	5575020	2785	22.61	2000	2005	2000	2600	1400	2000	2001.80	0.31	0	-90	2014	2006	2002	1994	1990	2005	1993	5	600	100	1400	5	1	5310000	106	12	0.05	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16533	N	N	N	N
70	20241218	121339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	4877310	2437	19.79	2000	2005	2000	2600	1400	2000	2001.36	0.31	0	-90	2014	2006	2002	1994	1990	2005	1993	5	600	100	1400	5	1	5310000	106	12	0.05	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16533	N	N	N	N
71	20241218	111339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	4500395	2249	18.26	2000	2005	2000	2600	1400	2000	2001.06	0.31	0	-90	2014	2006	2002	1994	1990	2005	1993	5	600	100	1400	5	1	5310000	106	12	0.04	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16533	N	N	N	N
72	20241218	101347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	104190	52	0.42	2000	2005	2000	2600	1400	2000	2003.65	0.31	0	-1	2014	2006	2002	1994	1990	2005	1993	5	600	100	1400	5	1	5310000	106	12	0.00	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16533	N	N	N	N
73	20241218	091351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	16000	8	0.06	2000	2000	2000	2600	1400	2000	2000.00	0.31	0	0	2014	2006	2002	1994	1990	2005	1993	5	600	100	1400	5	1	5310000	106	12	0.00	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16533	N	N	N	N
74	20241217	161341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	22728075	11315	126.45	2005	2010	1998	2605	1405	2005	2008.67	0.31	0	-92	2014	2009	2000	1995	1986	2012	1998	5	600	100	1400	5	1	5310000	106	12	0.21	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16625	N	N	N	N
75	20241217	151346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	22328555	11116	124.23	2005	2010	1998	2605	1405	2005	2008.69	0.31	0	-45	2014	2009	2000	1995	1986	2012	1998	5	600	100	1400	5	1	5310000	107	12	0.21	3085	20240925	-34.85	1983	20241211	1.36	3085	-34.85	20240925	1983	1.36	20241211	3085	-34.85	20240925	1983	1.36	20241211	N	486630	100	5 억	16625	N	N	N	N
76	20241217	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	18380990	9152	102.28	2005	2010	1998	2605	1405	2005	2008.41	0.31	0	-45	2014	2009	2000	1995	1986	2012	1998	5	600	100	1400	5	1	5310000	107	12	0.17	3085	20240925	-34.85	1983	20241211	1.36	3085	-34.85	20240925	1983	1.36	20241211	3085	-34.85	20240925	1983	1.36	20241211	N	486630	100	5 억	16625	N	N	N	N
77	20241217	131325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	14872540	7406	82.77	2005	2010	1998	2605	1405	2005	2008.17	0.31	0	-73	2014	2009	2000	1995	1986	2012	1998	5	600	100	1400	5	1	5310000	107	12	0.14	3085	20240925	-34.85	1983	20241211	1.36	3085	-34.85	20240925	1983	1.36	20241211	3085	-34.85	20240925	1983	1.36	20241211	N	486630	100	5 억	16625	N	N	N	N
78	20241217	121252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	11283260	5620	62.81	2005	2010	1998	2605	1405	2005	2007.70	0.31	0	-118	2014	2009	2000	1995	1986	2012	1998	5	600	100	1400	5	1	5310000	107	12	0.11	3085	20240925	-34.85	1983	20241211	1.36	3085	-34.85	20240925	1983	1.36	20241211	3085	-34.85	20240925	1983	1.36	20241211	N	486630	100	5 억	16625	N	N	N	N
79	20241217	111321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	6965542	3469	38.77	2005	2010	1999	2605	1405	2005	2007.94	0.31	0	-64	2014	2009	2000	1995	1986	2012	1998	5	600	100	1400	5	1	5310000	106	12	0.07	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16625	N	N	N	N
80	20241217	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	3067437	1527	17.07	2005	2010	1999	2605	1405	2005	2008.80	0.31	0	-22	2014	2009	2000	1995	1986	2012	1998	5	600	100	1400	5	1	5310000	106	12	0.03	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16625	N	N	N	N
81	20241217	091343	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	0.31	0	0	2014	2009	2000	1995	1986	2012	1998	5	600	100	1400	5	1	5310000	106	12	0.00	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16625	N	N	N	N
82	20241216	161333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	17917052	8948	296.59	1991	2005	1991	2590	1398	1996	2002.35	0.31	0	101	2002	1998	1996	1992	1990	2001	1995	5	594	100	1390	5	1	5310000	106	12	0.17	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16524	N	N	N	N
83	20241216	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	17682467	8831	292.71	1991	2005	1991	2590	1398	1996	2002.32	0.31	0	101	2002	1998	1996	1992	1990	2001	1995	5	594	100	1390	5	1	5310000	106	12	0.17	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16524	N	N	N	N
84	20241216	141341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	15454912	7720	255.88	1991	2005	1991	2590	1398	1996	2001.93	0.31	0	39	2002	1998	1996	1992	1990	2001	1995	5	594	100	1390	5	1	5310000	106	12	0.15	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16524	N	N	N	N
85	20241216	131343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	13281492	6636	219.95	1991	2005	1991	2590	1398	1996	2001.43	0.31	0	-2	2002	1998	1996	1992	1990	2001	1995	5	594	100	1390	5	1	5310000	106	12	0.12	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16524	N	N	N	N
86	20241216	121341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	10899810	5448	180.58	1991	2005	1991	2590	1398	1996	2000.70	0.31	0	-50	2002	1998	1996	1992	1990	2001	1995	5	594	100	1390	5	1	5310000	106	12	0.10	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16524	N	N	N	N
87	20241216	111340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	8822750	4412	146.24	1991	2005	1991	2590	1398	1996	1999.72	0.31	0	-50	2002	1998	1996	1992	1990	2001	1995	5	594	100	1390	5	1	5310000	106	12	0.08	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	16524	N	N	N	N
88	20241216	101341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	3	2	0.15	1213174	607	20.12	1991	2005	1991	2590	1398	1996	1998.64	0.31	0	-50	2002	1998	1996	1992	1990	2001	1995	5	594	100	1390	1	1	5310000	106	12	0.01	3085	20240925	-35.20	1983	20241211	0.81	3085	-35.20	20240925	1983	0.81	20241211	3085	-35.20	20240925	1983	0.81	20241211	N	486630	100	5 억	16524	N	N	N	N
89	20241216	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	0	3	0.00	89725	45	1.49	1991	1996	1991	2590	1398	1996	1993.89	0.31	0	0	2002	1998	1996	1992	1990	2001	1995	5	594	100	1390	1	1	5310000	106	12	0.00	3085	20240925	-35.30	1983	20241211	0.66	3085	-35.30	20240925	1983	0.66	20241211	3085	-35.30	20240925	1983	0.66	20241211	N	486630	100	5 억	16524	N	N	N	N
90	20241213	161333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-4	5	-0.20	5823470	2912	24.77	1994	2000	1994	2600	1400	2000	1999.82	0.31	0	2330	2018	2009	1996	1987	1974	2011	1989	5	600	100	1400	1	1	5310000	106	12	0.05	3085	20240925	-35.30	1983	20241211	0.66	3085	-35.30	20240925	1983	0.66	20241211	3085	-35.30	20240925	1983	0.66	20241211	N	486630	100	5 억	16537	N	N	N	N
91	20241213	151338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	5785546	2893	24.61	1994	2000	1994	2600	1400	2000	1999.84	0.31	0	2349	2018	2009	1996	1987	1974	2011	1989	5	600	100	1400	5	1	5310000	106	12	0.05	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16537	N	N	N	N
92	20241213	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-4	5	-0.20	369574	185	1.57	1994	2000	1994	2600	1400	2000	1997.70	0.31	0	-13	2018	2009	1996	1987	1974	2011	1989	5	600	100	1400	1	1	5310000	106	12	0.00	3085	20240925	-35.30	1983	20241211	0.66	3085	-35.30	20240925	1983	0.66	20241211	3085	-35.30	20240925	1983	0.66	20241211	N	486630	100	5 억	16537	N	N	N	N
93	20241213	131339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	201849	101	0.86	1994	2000	1994	2600	1400	2000	1998.50	0.31	0	-4	2018	2009	1996	1987	1974	2011	1989	5	600	100	1400	1	1	5310000	106	12	0.00	3085	20240925	-35.27	1983	20241211	0.71	3085	-35.27	20240925	1983	0.71	20241211	3085	-35.27	20240925	1983	0.71	20241211	N	486630	100	5 억	16537	N	N	N	N
94	20241213	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	109916	55	0.47	1994	2000	1994	2600	1400	2000	1998.47	0.31	0	-1	2018	2009	1996	1987	1974	2011	1989	5	600	100	1400	5	1	5310000	106	12	0.00	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16537	N	N	N	N
95	20241213	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	17952	9	0.08	1994	2000	1994	2600	1400	2000	1994.67	0.31	0	-1	2018	2009	1996	1987	1974	2011	1989	5	600	100	1400	5	1	5310000	106	12	0.00	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16537	N	N	N	N
96	20241213	101328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	17952	9	0.08	1994	2000	1994	2600	1400	2000	1994.67	0.31	0	-1	2018	2009	1996	1987	1974	2011	1989	5	600	100	1400	5	1	5310000	106	12	0.00	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16537	N	N	N	N
97	20241213	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	17952	9	0.08	1994	2000	1994	2600	1400	2000	1994.67	0.31	0	-1	2018	2009	1996	1987	1974	2011	1989	5	600	100	1400	5	1	5310000	106	12	0.00	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	16537	N	N	N	N
98	20241212	161334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	2	2	0.10	23522206	11756	270.69	2000	2005	1983	2595	1399	1998	2000.87	0.32	0	4408	2017	2007	1995	1985	1973	2012	1990	5	597	100	1390	5	1	5310000	106	12	0.22	3085	20240925	-35.17	1983	20241212	0.86	3085	-35.17	20240925	1983	0.86	20241212	3085	-35.17	20240925	1983	0.86	20241212	N	486630	100	5 억	17236	N	N	N	N
99	20241212	151329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	2	2	0.10	23202201	11596	267.00	2000	2005	1983	2595	1399	1998	2000.88	0.32	0	4567	2017	2007	1995	1985	1973	2012	1990	5	597	100	1390	5	1	5310000	106	12	0.22	3085	20240925	-35.17	1983	20241212	0.86	3085	-35.17	20240925	1983	0.86	20241212	3085	-35.17	20240925	1983	0.86	20241212	N	486630	100	5 억	17236	N	N	N	N
100	20241212	141326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	2	2	0.10	23142201	11566	266.31	2000	2005	1983	2595	1399	1998	2000.88	0.32	0	4537	2017	2007	1995	1985	1973	2012	1990	5	597	100	1390	5	1	5310000	106	12	0.22	3085	20240925	-35.17	1983	20241212	0.86	3085	-35.17	20240925	1983	0.86	20241212	3085	-35.17	20240925	1983	0.86	20241212	N	486630	100	5 억	17236	N	N	N	N
101	20241212	131315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	2	2	0.10	22123701	11058	254.62	2000	2005	1983	2595	1399	1998	2000.70	0.32	0	4529	2017	2007	1995	1985	1973	2012	1990	5	597	100	1390	5	1	5310000	106	12	0.21	3085	20240925	-35.17	1983	20241212	0.86	3085	-35.17	20240925	1983	0.86	20241212	3085	-35.17	20240925	1983	0.86	20241212	N	486630	100	5 억	17236	N	N	N	N
102	20241212	121308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	2	2	0.10	19331701	9662	222.47	2000	2005	1983	2595	1399	1998	2000.80	0.32	0	3577	2017	2007	1995	1985	1973	2012	1990	5	597	100	1390	5	1	5310000	106	12	0.18	3085	20240925	-35.17	1983	20241212	0.86	3085	-35.17	20240925	1983	0.86	20241212	3085	-35.17	20240925	1983	0.86	20241212	N	486630	100	5 억	17236	N	N	N	N
103	20241212	111318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	7	2	0.35	13964661	6979	160.70	2000	2005	1983	2595	1399	1998	2000.95	0.32	0	1362	2017	2007	1995	1985	1973	2012	1990	5	597	100	1390	5	1	5310000	106	12	0.13	3085	20240925	-35.01	1983	20241212	1.11	3085	-35.01	20240925	1983	1.11	20241212	3085	-35.01	20240925	1983	1.11	20241212	N	486630	100	5 억	17236	N	N	N	N
104	20241212	101320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	2	2	0.10	10705891	5350	123.19	2000	2005	1983	2595	1399	1998	2001.10	0.32	0	-6	2017	2007	1995	1985	1973	2012	1990	5	597	100	1390	5	1	5310000	106	12	0.10	3085	20240925	-35.17	1983	20241212	0.86	3085	-35.17	20240925	1983	0.86	20241212	3085	-35.17	20240925	1983	0.86	20241212	N	486630	100	5 억	17236	N	N	N	N
105	20241212	091327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	-9	5	-0.45	1538265	771	17.75	2000	2000	1983	2595	1399	1998	1995.16	0.32	0	-517	2017	2007	1995	1985	1973	2012	1990	5	597	100	1390	1	1	5310000	106	12	0.01	3085	20240925	-35.53	1983	20241212	0.30	3085	-35.53	20240925	1983	0.30	20241212	3085	-35.53	20240925	1983	0.30	20241212	N	486630	100	5 억	17236	N	N	N	N
106	20241211	161321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-12	5	-0.60	8659348	4343	16.44	1983	2005	1983	2610	1410	2010	1993.86	0.32	0	-4	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	1	1	5310000	106	12	0.08	3085	20240925	-35.24	1983	20241211	0.76	3085	-35.24	20240925	1983	0.76	20241211	3085	-35.24	20240925	1983	0.76	20241211	N	486630	100	5 억	17240	N	N	N	N
107	20241211	151220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	8511484	4269	16.16	1983	2005	1983	2610	1410	2010	1993.79	0.32	0	64	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5310000	106	12	0.08	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	17240	N	N	N	N
108	20241211	141330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	8511484	4269	16.16	1983	2005	1983	2610	1410	2010	1993.79	0.32	0	64	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5310000	106	12	0.08	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	17240	N	N	N	N
109	20241211	131331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	8511484	4269	16.16	1983	2005	1983	2610	1410	2010	1993.79	0.32	0	64	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5310000	106	12	0.08	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	17240	N	N	N	N
110	20241211	121333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	2573391	1295	4.90	1983	2005	1983	2610	1410	2010	1987.17	0.32	0	86	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5310000	106	12	0.02	3085	20240925	-35.17	1983	20241211	0.86	3085	-35.17	20240925	1983	0.86	20241211	3085	-35.17	20240925	1983	0.86	20241211	N	486630	100	5 억	17240	N	N	N	N
111	20241211	111328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-12	5	-0.60	2361482	1189	4.50	1983	2005	1983	2610	1410	2010	1986.11	0.32	0	94	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	1	1	5310000	106	12	0.02	3085	20240925	-35.24	1983	20241211	0.76	3085	-35.24	20240925	1983	0.76	20241211	3085	-35.24	20240925	1983	0.76	20241211	N	486630	100	5 억	17240	N	N	N	N
112	20241211	101328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	2249508	1133	4.29	1983	2005	1983	2610	1410	2010	1985.44	0.32	0	95	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5310000	106	12	0.02	3085	20240925	-35.01	1983	20241211	1.11	3085	-35.01	20240925	1983	1.11	20241211	3085	-35.01	20240925	1983	1.11	20241211	N	486630	100	5 억	17240	N	N	N	N
113	20241211	091335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-27	5	-1.34	1875918	946	3.58	1983	1983	1983	2610	1410	2010	1983.00	0.32	0	0	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	1	1	5310000	105	12	0.02	3085	20240925	-35.72	1983	20241211	0.00	3085	-35.72	20240925	1983	0.00	20241211	3085	-35.72	20240925	1983	0.00	20241211	N	486630	100	5 억	17240	N	N	N	N
114	20241210	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	14	2	0.70	52900140	26415	220.82	2005	2010	1996	2590	1398	1996	2002.66	0.33	0	7147	2016	2006	2000	1990	1984	2011	1995	5	594	100	1390	5	1	5310000	107	12	0.50	3085	20240925	-34.85	1994	20241209	0.80	3085	-34.85	20240925	1994	0.80	20241209	3085	-34.85	20240925	1994	0.80	20241209	N	486630	100	5 억	17612	N	N	N	N
115	20241210	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	14	2	0.70	51553975	25743	215.21	2005	2010	1996	2590	1398	1996	2002.64	0.33	0	6794	2016	2006	2000	1990	1984	2011	1995	5	594	100	1390	5	1	5310000	107	12	0.48	3085	20240925	-34.85	1994	20241209	0.80	3085	-34.85	20240925	1994	0.80	20241209	3085	-34.85	20240925	1994	0.80	20241209	N	486630	100	5 억	17612	N	N	N	N
116	20241210	141320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	4	2	0.20	46939500	23447	196.01	2005	2010	1996	2590	1398	1996	2001.94	0.33	0	6794	2016	2006	2000	1990	1984	2011	1995	5	594	100	1390	5	1	5310000	106	12	0.44	3085	20240925	-35.17	1994	20241209	0.30	3085	-35.17	20240925	1994	0.30	20241209	3085	-35.17	20240925	1994	0.30	20241209	N	486630	100	5 억	17612	N	N	N	N
117	20241210	131322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	41963640	20965	175.26	2005	2010	1996	2590	1398	1996	2001.60	0.33	0	6794	2016	2006	2000	1990	1984	2011	1995	5	594	100	1390	5	1	5310000	106	12	0.39	3085	20240925	-35.01	1994	20241209	0.55	3085	-35.01	20240925	1994	0.55	20241209	3085	-35.01	20240925	1994	0.55	20241209	N	486630	100	5 억	17612	N	N	N	N
118	20241210	121318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	1	2	0.05	36944780	18461	154.33	2005	2010	1996	2590	1398	1996	2001.23	0.33	0	6484	2016	2006	2000	1990	1984	2011	1995	5	594	100	1390	1	1	5310000	106	12	0.35	3085	20240925	-35.27	1994	20241209	0.15	3085	-35.27	20240925	1994	0.15	20241209	3085	-35.27	20240925	1994	0.15	20241209	N	486630	100	5 억	17612	N	N	N	N
119	20241210	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	18595562	9291	77.67	2005	2010	1996	2590	1398	1996	2001.46	0.33	0	2596	2016	2006	2000	1990	1984	2011	1995	5	594	100	1390	5	1	5310000	106	12	0.17	3085	20240925	-35.01	1994	20241209	0.55	3085	-35.01	20240925	1994	0.55	20241209	3085	-35.01	20240925	1994	0.55	20241209	N	486630	100	5 억	17612	N	N	N	N
120	20241210	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	6456427	3223	26.94	2005	2010	1997	2590	1398	1996	2003.24	0.33	0	917	2016	2006	2000	1990	1984	2011	1995	5	594	100	1390	5	1	5310000	106	12	0.06	3085	20240925	-35.01	1994	20241209	0.55	3085	-35.01	20240925	1994	0.55	20241209	3085	-35.01	20240925	1994	0.55	20241209	N	486630	100	5 억	17612	N	N	N	N
121	20241210	091328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	4010	2	0.02	2005	2005	2005	2590	1398	1996	2005.00	0.33	0	0	2016	2006	2000	1990	1984	2011	1995	5	594	100	1390	5	1	5310000	106	12	0.00	3085	20240925	-35.01	1994	20241209	0.55	3085	-35.01	20240925	1994	0.55	20241209	3085	-35.01	20240925	1994	0.55	20241209	N	486630	100	5 억	17612	N	N	N	N
122	20241209	161314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1996	-24	5	-1.19	23909617	11962	51.41	1994	2010	1994	2625	1415	2020	1998.80	0.33	0	38	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	1	1	5310000	106	12	0.23	3085	20240925	-35.30	1994	20241209	0.10	3085	-35.30	20240925	1994	0.10	20241209	3085	-35.30	20240925	1994	0.10	20241209	N	486630	100	5 억	17574	N	N	N	N
123	20241209	151318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-15	5	-0.74	23753929	11884	51.08	1994	2010	1994	2625	1415	2020	1998.82	0.33	0	116	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	106	12	0.22	3085	20240925	-35.01	1994	20241209	0.55	3085	-35.01	20240925	1994	0.55	20241209	3085	-35.01	20240925	1994	0.55	20241209	N	486630	100	5 억	17574	N	N	N	N
124	20241209	141315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-15	5	-0.74	21809784	10912	46.90	1994	2010	1994	2625	1415	2020	1998.70	0.33	0	106	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	106	12	0.21	3085	20240925	-35.01	1994	20241209	0.55	3085	-35.01	20240925	1994	0.55	20241209	3085	-35.01	20240925	1994	0.55	20241209	N	486630	100	5 억	17574	N	N	N	N
125	20241209	131320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-20	5	-0.99	18765759	9390	40.36	1994	2010	1994	2625	1415	2020	1998.48	0.33	0	106	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	106	12	0.18	3085	20240925	-35.17	1994	20241209	0.30	3085	-35.17	20240925	1994	0.30	20241209	3085	-35.17	20240925	1994	0.30	20241209	N	486630	100	5 억	17574	N	N	N	N
126	20241209	121316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-20	5	-0.99	17243759	8629	37.09	1994	2010	1994	2625	1415	2020	1998.35	0.33	0	106	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	106	12	0.16	3085	20240925	-35.17	1994	20241209	0.30	3085	-35.17	20240925	1994	0.30	20241209	3085	-35.17	20240925	1994	0.30	20241209	N	486630	100	5 억	17574	N	N	N	N
127	20241209	111316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-20	5	-0.99	14003859	7009	30.13	1994	2010	1994	2625	1415	2020	1997.98	0.33	0	106	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	106	12	0.13	3085	20240925	-35.17	1994	20241209	0.30	3085	-35.17	20240925	1994	0.30	20241209	3085	-35.17	20240925	1994	0.30	20241209	N	486630	100	5 억	17574	N	N	N	N
128	20241209	101312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-21	5	-1.04	3808458	1907	8.20	1994	2010	1994	2625	1415	2020	1997.09	0.33	0	125	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	1	1	5310000	106	12	0.04	3085	20240925	-35.20	1994	20241209	0.25	3085	-35.20	20240925	1994	0.25	20241209	3085	-35.20	20240925	1994	0.25	20241209	N	486630	100	5 억	17574	N	N	N	N
129	20241209	091306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-10	5	-0.50	1467606	736	3.16	1994	2010	1994	2625	1415	2020	1994.03	0.33	0	116	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	12	0.01	3085	20240925	-34.85	1994	20241209	0.80	3085	-34.85	20240925	1994	0.80	20241209	3085	-34.85	20240925	1994	0.80	20241209	N	486630	100	5 억	17574	N	N	N	N
130	20241206	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	46874795	23266	137.19	2005	2020	2005	2610	1410	2010	2014.73	0.33	0	242	2036	2022	2011	1997	1986	2030	2005	5	600	100	1400	5	1	5310000	107	12	0.44	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	N	486630	100	5 억	17332	N	N	N	N
131	20241206	151309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	46872775	23265	137.18	2005	2020	2005	2610	1410	2010	2014.73	0.33	0	242	2036	2022	2011	1997	1986	2030	2005	5	600	100	1400	5	1	5310000	107	12	0.44	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17332	N	N	N	N
132	20241206	141307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	46868745	23263	137.17	2005	2020	2005	2610	1410	2010	2014.73	0.33	0	242	2036	2022	2011	1997	1986	2030	2005	5	600	100	1400	5	1	5310000	107	12	0.44	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17332	N	N	N	N
133	20241206	131306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	42784340	21236	125.22	2005	2020	2005	2610	1410	2010	2014.71	0.33	0	263	2036	2022	2011	1997	1986	2030	2005	5	600	100	1400	5	1	5310000	107	12	0.40	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17332	N	N	N	N
134	20241206	121258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	39197440	19456	114.72	2005	2015	2005	2610	1410	2010	2014.67	0.33	0	207	2036	2022	2011	1997	1986	2030	2005	5	600	100	1400	5	1	5310000	107	12	0.37	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17332	N	N	N	N
135	20241206	111256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	33281400	16520	97.41	2005	2015	2005	2610	1410	2010	2014.61	0.33	0	100	2036	2022	2011	1997	1986	2030	2005	5	600	100	1400	5	1	5310000	107	12	0.31	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17332	N	N	N	N
136	20241206	101256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	976165	485	2.86	2005	2015	2005	2610	1410	2010	2012.71	0.33	0	-37	2036	2022	2011	1997	1986	2030	2005	5	600	100	1400	5	1	5310000	107	12	0.01	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17332	N	N	N	N
137	20241206	091307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.33	0	0	2036	2022	2011	1997	1986	2030	2005	5	600	100	1400	5	1	5310000	107	12	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	N	486630	100	5 억	17332	N	N	N	N
138	20241205	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	34112560	16959	44.29	2000	2025	2000	2610	1410	2010	2011.47	0.33	0	-236	2025	2017	2007	1999	1989	2021	2003	5	600	100	1400	5	1	5310000	107	12	0.32	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	N	486630	100	5 억	17568	N	N	N	N
139	20241205	151249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	33536400	16673	43.54	2000	2025	2000	2610	1410	2010	2011.42	0.33	0	-235	2025	2017	2007	1999	1989	2021	2003	5	600	100	1400	5	1	5310000	107	12	0.31	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17568	N	N	N	N
140	20241205	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	29165900	14504	37.88	2000	2025	2000	2610	1410	2010	2010.89	0.33	0	-272	2025	2017	2007	1999	1989	2021	2003	5	600	100	1400	5	1	5310000	107	12	0.27	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17568	N	N	N	N
141	20241205	131242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	24783335	12329	32.20	2000	2025	2000	2610	1410	2010	2010.17	0.33	0	-240	2025	2017	2007	1999	1989	2021	2003	5	600	100	1400	5	1	5310000	107	12	0.23	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17568	N	N	N	N
142	20241205	121242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	20281295	10094	26.36	2000	2025	2000	2610	1410	2010	2009.24	0.33	0	-237	2025	2017	2007	1999	1989	2021	2003	5	600	100	1400	5	1	5310000	107	12	0.19	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17568	N	N	N	N
143	20241205	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	15929015	7934	20.72	2000	2025	2000	2610	1410	2010	2007.69	0.33	0	-200	2025	2017	2007	1999	1989	2021	2003	5	600	100	1400	5	1	5310000	107	12	0.15	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17568	N	N	N	N
144	20241205	101240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	11560745	5766	15.06	2000	2025	2000	2610	1410	2010	2004.99	0.33	0	-132	2025	2017	2007	1999	1989	2021	2003	5	600	100	1400	5	1	5310000	106	12	0.11	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	N	486630	100	5 억	17568	N	N	N	N
145	20241205	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	442125	221	0.58	2000	2025	2000	2610	1410	2010	2000.57	0.33	0	-20	2025	2017	2007	1999	1989	2021	2003	5	600	100	1400	5	1	5310000	106	12	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	N	486630	100	5 억	17568	N	N	N	N
146	20241204	161219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	76667226	38292	278.63	2000	2015	1997	2605	1405	2005	2002.17	0.33	0	670	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5310000	107	12	0.72	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	N	486630	100	5 억	17445	N	N	N	N
147	20241204	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	76165546	38043	276.82	2000	2015	1997	2605	1405	2005	2002.09	0.33	0	432	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5310000	107	12	0.72	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17445	N	N	N	N
148	20241204	141224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	71549181	35752	260.15	2000	2015	1997	2605	1405	2005	2001.26	0.33	0	123	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5310000	107	12	0.67	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17445	N	N	N	N
149	20241204	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	67049686	33519	243.90	2000	2015	1997	2605	1405	2005	2000.35	0.33	0	123	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5310000	107	12	0.63	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17445	N	N	N	N
150	20241204	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	60748731	30379	221.05	2000	2000	1997	2605	1405	2005	1999.69	0.33	0	131	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5310000	106	12	0.57	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	N	486630	100	5 억	17445	N	N	N	N
151	20241204	111155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	55119607	27564	200.57	2000	2000	1997	2605	1405	2005	1999.70	0.33	0	201	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5310000	106	12	0.52	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	N	486630	100	5 억	17445	N	N	N	N
152	20241204	101157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	50322048	25165	183.11	2000	2000	1997	2605	1405	2005	1999.68	0.33	0	201	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5310000	106	12	0.47	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	N	486630	100	5 억	17445	N	N	N	N
153	20241204	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	27750873	13876	100.97	2000	2000	1999	2605	1405	2005	1999.92	0.33	0	520	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	1	1	5310000	106	12	0.26	3085	20240925	-35.20	1996	20240926	0.15	3085	-35.20	20240925	1996	0.15	20240926	3085	-35.20	20240925	1996	0.15	20240926	N	486630	100	5 억	17445	N	N	N	N
154	20241203	161305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	27605115	13743	92.22	2005	2010	2005	2605	1405	2005	2008.67	0.33	0	-184	2031	2017	2011	1997	1991	2015	1995	5	600	100	1400	5	1	5310000	106	12	0.26	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	N	486630	100	5 억	17629	N	N	N	N
155	20241203	151408	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	27209445	13546	90.90	2005	2010	2005	2605	1405	2005	2008.67	0.33	0	-124	2031	2017	2011	1997	1991	2015	1995	5	600	100	1400	5	1	5310000	107	12	0.26	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	N	486630	100	5 억	17629	N	N	N	N
156	20241203	141335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	23488965	11695	78.48	2005	2010	2005	2605	1405	2005	2008.46	0.33	0	-124	2031	2017	2011	1997	1991	2015	1995	5	600	100	1400	5	1	5310000	106	12	0.22	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	N	486630	100	5 억	17629	N	N	N	N
157	20241203	131337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	18874775	9398	63.07	2005	2010	2005	2605	1405	2005	2008.38	0.33	0	-124	2031	2017	2011	1997	1991	2015	1995	5	600	100	1400	5	1	5310000	107	12	0.18	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	N	486630	100	5 억	17629	N	N	N	N
158	20241203	121359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	15136345	7538	50.58	2005	2010	2005	2605	1405	2005	2008.01	0.33	0	-98	2031	2017	2011	1997	1991	2015	1995	5	600	100	1400	5	1	5310000	107	12	0.14	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	N	486630	100	5 억	17629	N	N	N	N
159	20241203	111323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	11566635	5762	38.67	2005	2010	2005	2605	1405	2005	2007.40	0.33	0	-98	2031	2017	2011	1997	1991	2015	1995	5	600	100	1400	5	1	5310000	107	12	0.11	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	N	486630	100	5 억	17629	N	N	N	N
160	20241203	101311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	7794155	3885	26.07	2005	2010	2005	2605	1405	2005	2006.22	0.33	0	-72	2031	2017	2011	1997	1991	2015	1995	5	600	100	1400	5	1	5310000	107	12	0.07	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	N	486630	100	5 억	17629	N	N	N	N
161	20241203	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	5748335	2867	19.24	2005	2005	2005	2605	1405	2005	2005.00	0.33	0	-72	2031	2017	2011	1997	1991	2015	1995	5	600	100	1400	5	1	5310000	106	12	0.05	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	N	486630	100	5 억	17629	N	N	N	N
162	20241202	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	29955530	14902	32.79	2020	2025	2005	2625	1415	2020	2010.17	0.33	0	20	2040	2030	2020	2010	2000	2035	2015	5	605	100	1410	5	1	5310000	106	12	0.28	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	N	486630	100	5 억	17609	N	N	N	N
163	20241202	151455	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	29009170	14430	31.75	2020	2025	2005	2625	1415	2020	2010.34	0.33	0	492	2040	2030	2020	2010	2000	2035	2015	5	605	100	1410	5	1	5310000	107	12	0.27	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17609	N	N	N	N
164	20241202	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	28987055	14419	31.73	2020	2025	2005	2625	1415	2020	2010.34	0.33	0	492	2040	2030	2020	2010	2000	2035	2015	5	605	100	1410	5	1	5310000	107	12	0.27	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17609	N	N	N	N
165	20241202	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	27675270	13766	30.29	2020	2025	2005	2625	1415	2020	2010.41	0.33	0	521	2040	2030	2020	2010	2000	2035	2015	5	605	100	1410	5	1	5310000	106	12	0.26	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	N	486630	100	5 억	17609	N	N	N	N
166	20241202	121321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	2516315	1249	2.75	2020	2025	2010	2625	1415	2020	2014.66	0.33	0	-8	2040	2030	2020	2010	2000	2035	2015	5	605	100	1410	5	1	5310000	107	12	0.02	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17609	N	N	N	N
167	20241202	111219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	2343055	1163	2.56	2020	2025	2010	2625	1415	2020	2014.66	0.33	0	-8	2040	2030	2020	2010	2000	2035	2015	5	605	100	1410	5	1	5310000	107	12	0.02	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17609	N	N	N	N
168	20241202	101228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	2324940	1154	2.54	2020	2025	2010	2625	1415	2020	2014.68	0.33	0	-8	2040	2030	2020	2010	2000	2035	2015	5	605	100	1410	5	1	5310000	107	12	0.02	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	N	486630	100	5 억	17609	N	N	N	N
169	20241202	091225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	28290	14	0.03	2020	2025	2010	2625	1415	2020	2020.71	0.33	0	0	2040	2030	2020	2010	2000	2035	2015	5	605	100	1410	5	1	5310000	108	12	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	N	486630	100	5 억	17609	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History