KissMeData/489480/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

39 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	161445	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55843338	28998	42.34	1921	1930	1921	2495	1345	1921	1925.76	0.03	390	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1844	N	N	N	N
3	20241231	151428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55843338	28998	42.34	1921	1930	1921	2495	1345	1921	1925.76	0.03	390	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1844	N	N	N	N
4	20241231	141436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55843338	28998	42.34	1921	1930	1921	2495	1345	1921	1925.76	0.03	390	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1844	N	N	N	N
5	20241231	131444	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55843338	28998	42.34	1921	1930	1921	2495	1345	1921	1925.76	0.03	390	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1844	N	N	N	N
6	20241231	121443	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55843338	28998	42.34	1921	1930	1921	2495	1345	1921	1925.76	0.03	390	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1844	N	N	N	N
7	20241231	111443	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55843338	28998	42.34	1921	1930	1921	2495	1345	1921	1925.76	0.03	390	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1844	N	N	N	N
8	20241231	101436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55843338	28998	42.34	1921	1930	1921	2495	1345	1921	1925.76	0.03	390	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1844	N	N	N	N
9	20241231	091439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55843338	28998	42.34	1921	1930	1921	2495	1345	1921	1925.76	0.03	390	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1844	N	N	N	N
10	20241230	161426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55820214	28986	42.32	1921	1930	1921	2495	1345	1921	1925.76	0.02	0	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1454	N	N	N	N
11	20241230	151439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	55691105	28919	42.22	1921	1930	1921	2495	1345	1921	1925.76	0.02	0	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.44	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1454	N	N	N	N
12	20241230	141438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1926	5	2	0.26	51892835	26947	39.35	1921	1930	1921	2495	1345	1921	1925.74	0.02	0	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.41	4050	20241211	-52.44	1911	20241213	0.78	4050	-52.44	20241211	1911	0.78	20241213	4050	-52.44	20241211	1911	0.78	20241213	N	489480	100	6 억	1454	N	N	N	N
13	20241230	131441	57	100.00	KOSDAQ		금융	N	N	N	N	N	1928	7	2	0.36	49636865	25775	37.63	1921	1930	1921	2495	1345	1921	1925.78	0.02	0	390	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.39	4050	20241211	-52.40	1911	20241213	0.89	4050	-52.40	20241211	1911	0.89	20241213	4050	-52.40	20241211	1911	0.89	20241213	N	489480	100	6 억	1454	N	N	N	N
14	20241230	121434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	1	2	0.05	42158465	21896	31.97	1921	1930	1921	2495	1345	1921	1925.40	0.02	0	392	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.33	4050	20241211	-52.54	1911	20241213	0.58	4050	-52.54	20241211	1911	0.58	20241213	4050	-52.54	20241211	1911	0.58	20241213	N	489480	100	6 억	1454	N	N	N	N
15	20241230	111429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	6	2	0.31	22155780	11503	16.80	1921	1930	1921	2495	1345	1921	1926.09	0.02	0	392	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.17	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1454	N	N	N	N
16	20241230	101434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1924	3	2	0.16	6638759	3454	5.04	1921	1924	1921	2495	1345	1921	1922.05	0.02	0	273	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.05	4050	20241211	-52.49	1911	20241213	0.68	4050	-52.49	20241211	1911	0.68	20241213	4050	-52.49	20241211	1911	0.68	20241213	N	489480	100	6 억	1454	N	N	N	N
17	20241230	091438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1921	0	3	0.00	1129548	588	0.86	1921	1921	1921	2495	1345	1921	1921.00	0.02	0	-4	1927	1924	1921	1918	1915	1925	1919	7	574	100	1340	1	1	6600000	127	12	0.01	4050	20241211	-52.57	1911	20241213	0.52	4050	-52.57	20241211	1911	0.52	20241213	4050	-52.57	20241211	1911	0.52	20241213	N	489480	100	6 억	1454	N	N	N	N
18	20241227	161429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1921	1	2	0.05	131489364	68489	95.33	1920	1924	1918	2495	1344	1920	1919.86	0.10	0	-5100	1943	1931	1923	1911	1903	1927	1907	7	575	100	1340	1	1	6600000	127	12	1.04	4050	20241211	-52.57	1911	20241213	0.52	4050	-52.57	20241211	1911	0.52	20241213	4050	-52.57	20241211	1911	0.52	20241213	N	489480	100	6 억	6554	N	N	N	N
19	20241227	151429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	0	3	0.00	123809313	64489	89.76	1920	1924	1918	2495	1344	1920	1919.85	0.10	0	-5056	1943	1931	1923	1911	1903	1927	1907	7	575	100	1340	1	1	6600000	127	12	0.98	4050	20241211	-52.59	1911	20241213	0.47	4050	-52.59	20241211	1911	0.47	20241213	4050	-52.59	20241211	1911	0.47	20241213	N	489480	100	6 억	6554	N	N	N	N
20	20241227	141431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	0	3	0.00	120310925	62668	87.23	1920	1924	1918	2495	1344	1920	1919.81	0.10	0	-5056	1943	1931	1923	1911	1903	1927	1907	7	575	100	1340	1	1	6600000	127	12	0.95	4050	20241211	-52.59	1911	20241213	0.47	4050	-52.59	20241211	1911	0.47	20241213	4050	-52.59	20241211	1911	0.47	20241213	N	489480	100	6 억	6554	N	N	N	N
21	20241227	131429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1921	1	2	0.05	115179489	59996	83.51	1920	1924	1918	2495	1344	1920	1919.79	0.10	0	-5056	1943	1931	1923	1911	1903	1927	1907	7	575	100	1340	1	1	6600000	127	12	0.91	4050	20241211	-52.57	1911	20241213	0.52	4050	-52.57	20241211	1911	0.52	20241213	4050	-52.57	20241211	1911	0.52	20241213	N	489480	100	6 억	6554	N	N	N	N
22	20241227	121430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	0	3	0.00	99470888	51816	72.12	1920	1924	1918	2495	1344	1920	1919.69	0.10	0	-5056	1943	1931	1923	1911	1903	1927	1907	7	575	100	1340	1	1	6600000	127	12	0.79	4050	20241211	-52.59	1911	20241213	0.47	4050	-52.59	20241211	1911	0.47	20241213	4050	-52.59	20241211	1911	0.47	20241213	N	489480	100	6 억	6554	N	N	N	N
23	20241227	111429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	0	3	0.00	66790826	34789	48.42	1920	1924	1919	2495	1344	1920	1919.88	0.10	0	-5056	1943	1931	1923	1911	1903	1927	1907	7	575	100	1340	1	1	6600000	127	12	0.53	4050	20241211	-52.59	1911	20241213	0.47	4050	-52.59	20241211	1911	0.47	20241213	4050	-52.59	20241211	1911	0.47	20241213	N	489480	100	6 억	6554	N	N	N	N
24	20241227	101428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1921	1	2	0.05	29244568	15231	21.20	1920	1924	1919	2495	1344	1920	1920.07	0.10	0	377	1943	1931	1923	1911	1903	1927	1907	7	575	100	1340	1	1	6600000	127	12	0.23	4050	20241211	-52.57	1911	20241213	0.52	4050	-52.57	20241211	1911	0.52	20241213	4050	-52.57	20241211	1911	0.52	20241213	N	489480	100	6 억	6554	N	N	N	N
25	20241227	091434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	0	3	0.00	2281013	1188	1.65	1920	1921	1920	2495	1344	1920	1920.04	0.10	0	42	1943	1931	1923	1911	1903	1927	1907	7	575	100	1340	1	1	6600000	127	12	0.02	4050	20241211	-52.59	1911	20241213	0.47	4050	-52.59	20241211	1911	0.47	20241213	4050	-52.59	20241211	1911	0.47	20241213	N	489480	100	6 억	6554	N	N	N	N
26	20241226	161422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	-9	5	-0.47	137450021	71544	140.01	1929	1935	1915	2505	1351	1929	1921.20	0.03	0	4736	1940	1934	1929	1923	1918	1932	1921	7	576	100	1350	1	1	6600000	127	12	1.08	4050	20241211	-52.59	1911	20241213	0.47	4050	-52.59	20241211	1911	0.47	20241213	4050	-52.59	20241211	1911	0.47	20241213	N	489480	100	6 억	1818	N	N	N	N
27	20241226	151420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-7	5	-0.36	119587964	62243	121.81	1929	1935	1915	2505	1351	1929	1921.31	0.03	0	5150	1940	1934	1929	1923	1918	1932	1921	7	576	100	1350	1	1	6600000	127	12	0.94	4050	20241211	-52.54	1911	20241213	0.58	4050	-52.54	20241211	1911	0.58	20241213	4050	-52.54	20241211	1911	0.58	20241213	N	489480	100	6 억	1818	N	N	N	N
28	20241226	141418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-7	5	-0.36	87285732	45427	88.90	1929	1935	1915	2505	1351	1929	1921.45	0.03	0	5181	1940	1934	1929	1923	1918	1932	1921	7	576	100	1350	1	1	6600000	127	12	0.69	4050	20241211	-52.54	1911	20241213	0.58	4050	-52.54	20241211	1911	0.58	20241213	4050	-52.54	20241211	1911	0.58	20241213	N	489480	100	6 억	1818	N	N	N	N
29	20241226	131419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1921	-8	5	-0.41	77424363	40295	78.86	1929	1935	1915	2505	1351	1929	1921.44	0.03	0	5181	1940	1934	1929	1923	1918	1932	1921	7	576	100	1350	1	1	6600000	127	12	0.61	4050	20241211	-52.57	1911	20241213	0.52	4050	-52.57	20241211	1911	0.52	20241213	4050	-52.57	20241211	1911	0.52	20241213	N	489480	100	6 억	1818	N	N	N	N
30	20241226	121417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-7	5	-0.36	57188364	29756	58.23	1929	1935	1915	2505	1351	1929	1921.91	0.03	0	447	1940	1934	1929	1923	1918	1932	1921	7	576	100	1350	1	1	6600000	127	12	0.45	4050	20241211	-52.54	1911	20241213	0.58	4050	-52.54	20241211	1911	0.58	20241213	4050	-52.54	20241211	1911	0.58	20241213	N	489480	100	6 억	1818	N	N	N	N
31	20241226	111416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1924	-5	5	-0.26	40928899	21294	41.67	1929	1935	1915	2505	1351	1929	1922.09	0.03	0	447	1940	1934	1929	1923	1918	1932	1921	7	576	100	1350	1	1	6600000	127	12	0.32	4050	20241211	-52.49	1911	20241213	0.68	4050	-52.49	20241211	1911	0.68	20241213	4050	-52.49	20241211	1911	0.68	20241213	N	489480	100	6 억	1818	N	N	N	N
32	20241226	101419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	-9	5	-0.47	30091321	15650	30.63	1929	1935	1915	2505	1351	1929	1922.77	0.03	0	113	1940	1934	1929	1923	1918	1932	1921	7	576	100	1350	1	1	6600000	127	12	0.24	4050	20241211	-52.59	1911	20241213	0.47	4050	-52.59	20241211	1911	0.47	20241213	4050	-52.59	20241211	1911	0.47	20241213	N	489480	100	6 억	1818	N	N	N	N
33	20241226	091414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1928	-1	5	-0.05	2077459	1077	2.11	1929	1935	1928	2505	1351	1929	1928.93	0.03	0	54	1940	1934	1929	1923	1918	1932	1921	7	576	100	1350	1	1	6600000	127	12	0.02	4050	20241211	-52.40	1911	20241213	0.89	4050	-52.40	20241211	1911	0.89	20241213	4050	-52.40	20241211	1911	0.89	20241213	N	489480	100	6 억	1818	N	N	N	N
34	20241224	161416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1929	-1	5	-0.05	98083427	50841	65.28	1930	1935	1924	2505	1351	1930	1929.22	0.01	0	1577	1938	1933	1929	1924	1920	1932	1923	7	575	100	1350	1	1	6600000	127	12	0.77	4050	20241211	-52.37	1911	20241213	0.94	4050	-52.37	20241211	1911	0.94	20241213	4050	-52.37	20241211	1911	0.94	20241213	N	489480	100	6 억	441	N	N	N	N
35	20241224	151417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	-3	5	-0.16	91391978	47367	60.82	1930	1935	1924	2505	1351	1930	1929.44	0.01	0	1577	1938	1933	1929	1924	1920	1932	1923	7	575	100	1350	1	1	6600000	127	12	0.72	4050	20241211	-52.42	1911	20241213	0.84	4050	-52.42	20241211	1911	0.84	20241213	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	441	N	N	N	N
36	20241224	141413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1929	-1	5	-0.05	76527302	39656	50.92	1930	1935	1924	2505	1351	1930	1929.78	0.01	0	2500	1938	1933	1929	1924	1920	1932	1923	7	575	100	1350	1	1	6600000	127	12	0.60	4050	20241211	-52.37	1911	20241213	0.94	4050	-52.37	20241211	1911	0.94	20241213	4050	-52.37	20241211	1911	0.94	20241213	N	489480	100	6 억	441	N	N	N	N
37	20241224	131415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	0	3	0.00	69131772	35821	46.00	1930	1935	1924	2505	1351	1930	1929.92	0.01	0	2500	1938	1933	1929	1924	1920	1932	1923	7	575	100	1350	1	1	6600000	127	12	0.54	4050	20241211	-52.35	1911	20241213	0.99	4050	-52.35	20241211	1911	0.99	20241213	4050	-52.35	20241211	1911	0.99	20241213	N	489480	100	6 억	441	N	N	N	N
38	20241224	121417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	4	2	0.21	61605611	31920	40.99	1930	1935	1924	2505	1351	1930	1930.00	0.01	0	1870	1938	1933	1929	1924	1920	1932	1923	7	575	100	1350	1	1	6600000	128	12	0.48	4050	20241211	-52.25	1911	20241213	1.20	4050	-52.25	20241211	1911	1.20	20241213	4050	-52.25	20241211	1911	1.20	20241213	N	489480	100	6 억	441	N	N	N	N
39	20241224	111416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1929	-1	5	-0.05	45396689	23509	30.19	1930	1935	1924	2505	1351	1930	1931.03	0.01	0	1870	1938	1933	1929	1924	1920	1932	1923	7	575	100	1350	1	1	6600000	127	12	0.36	4050	20241211	-52.37	1911	20241213	0.94	4050	-52.37	20241211	1911	0.94	20241213	4050	-52.37	20241211	1911	0.94	20241213	N	489480	100	6 억	441	N	N	N	N
40	20241224	101415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	3	2	0.16	22210340	11506	14.77	1930	1935	1924	2505	1351	1930	1930.33	0.01	0	1870	1938	1933	1929	1924	1920	1932	1923	7	575	100	1350	1	1	6600000	128	12	0.17	4050	20241211	-52.27	1911	20241213	1.15	4050	-52.27	20241211	1911	1.15	20241213	4050	-52.27	20241211	1911	1.15	20241213	N	489480	100	6 억	441	N	N	N	N
41	20241224	091422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1928	-2	5	-0.10	2955087	1532	1.97	1930	1930	1924	2505	1351	1930	1928.91	0.01	0	231	1938	1933	1929	1924	1920	1932	1923	7	575	100	1350	1	1	6600000	127	12	0.02	4050	20241211	-52.40	1911	20241213	0.89	4050	-52.40	20241211	1911	0.89	20241213	4050	-52.40	20241211	1911	0.89	20241213	N	489480	100	6 억	441	N	N	N	N
42	20241223	161405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	-1	5	-0.05	150076955	77797	61.00	1934	1934	1925	2510	1352	1931	1929.07	0.01	0	-12	1944	1937	1933	1926	1922	1935	1924	7	579	100	1350	1	1	6600000	127	12	1.18	4050	20241211	-52.35	1911	20241213	0.99	4050	-52.35	20241211	1911	0.99	20241213	4050	-52.35	20241211	1911	0.99	20241213	N	489480	100	6 억	453	N	N	N	N
43	20241223	151409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	-1	5	-0.05	147614815	76519	60.00	1934	1934	1926	2510	1352	1931	1929.13	0.01	0	-8	1944	1937	1933	1926	1922	1935	1924	7	579	100	1350	1	1	6600000	127	12	1.16	4050	20241211	-52.35	1911	20241213	0.99	4050	-52.35	20241211	1911	0.99	20241213	4050	-52.35	20241211	1911	0.99	20241213	N	489480	100	6 억	453	N	N	N	N
44	20241223	141405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1929	-2	5	-0.10	108806297	56381	44.21	1934	1934	1927	2510	1352	1931	1929.84	0.01	0	-8	1944	1937	1933	1926	1922	1935	1924	7	579	100	1350	1	1	6600000	127	12	0.85	4050	20241211	-52.37	1911	20241213	0.94	4050	-52.37	20241211	1911	0.94	20241213	4050	-52.37	20241211	1911	0.94	20241213	N	489480	100	6 억	453	N	N	N	N
45	20241223	131404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1929	-2	5	-0.10	85510427	44304	34.74	1934	1934	1928	2510	1352	1931	1930.08	0.01	0	-8	1944	1937	1933	1926	1922	1935	1924	7	579	100	1350	1	1	6600000	127	12	0.67	4050	20241211	-52.37	1911	20241213	0.94	4050	-52.37	20241211	1911	0.94	20241213	4050	-52.37	20241211	1911	0.94	20241213	N	489480	100	6 억	453	N	N	N	N
46	20241223	121408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1929	-2	5	-0.10	75436474	39080	30.64	1934	1934	1928	2510	1352	1931	1930.31	0.01	0	961	1944	1937	1933	1926	1922	1935	1924	7	579	100	1350	1	1	6600000	127	12	0.59	4050	20241211	-52.37	1911	20241213	0.94	4050	-52.37	20241211	1911	0.94	20241213	4050	-52.37	20241211	1911	0.94	20241213	N	489480	100	6 억	453	N	N	N	N
47	20241223	111402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1931	0	3	0.00	59132965	30627	24.01	1934	1934	1930	2510	1352	1931	1930.75	0.01	0	961	1944	1937	1933	1926	1922	1935	1924	7	579	100	1350	1	1	6600000	127	12	0.46	4050	20241211	-52.32	1911	20241213	1.05	4050	-52.32	20241211	1911	1.05	20241213	4050	-52.32	20241211	1911	1.05	20241213	N	489480	100	6 억	453	N	N	N	N
48	20241223	101356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	2	2	0.10	46202233	23929	18.76	1934	1934	1930	2510	1352	1931	1930.81	0.01	0	961	1944	1937	1933	1926	1922	1935	1924	7	579	100	1350	1	1	6600000	128	12	0.36	4050	20241211	-52.27	1911	20241213	1.15	4050	-52.27	20241211	1911	1.15	20241213	4050	-52.27	20241211	1911	1.15	20241213	N	489480	100	6 억	453	N	N	N	N
49	20241223	091402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1931	0	3	0.00	20086172	10402	8.16	1934	1934	1930	2510	1352	1931	1930.99	0.01	0	961	1944	1937	1933	1926	1922	1935	1924	7	579	100	1350	1	1	6600000	127	12	0.16	4050	20241211	-52.32	1911	20241213	1.05	4050	-52.32	20241211	1911	1.05	20241213	4050	-52.32	20241211	1911	1.05	20241213	N	489480	100	6 억	453	N	N	N	N
50	20241220	161356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1931	-3	5	-0.16	243993210	126316	88.71	1935	1940	1929	2510	1354	1934	1931.61	0.08	0	-4978	1949	1941	1936	1928	1923	1939	1926	7	576	100	1350	1	1	6600000	127	12	1.91	4050	20241211	-52.32	1911	20241213	1.05	4050	-52.32	20241211	1911	1.05	20241213	4050	-52.32	20241211	1911	1.05	20241213	N	489480	100	6 억	5431	N	N	N	N
51	20241220	151400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	-1	5	-0.05	218198133	112963	79.33	1935	1940	1929	2510	1354	1934	1931.59	0.08	0	-4528	1949	1941	1936	1928	1923	1939	1926	7	576	100	1350	1	1	6600000	128	12	1.71	4050	20241211	-52.27	1911	20241213	1.15	4050	-52.27	20241211	1911	1.15	20241213	4050	-52.27	20241211	1911	1.15	20241213	N	489480	100	6 억	5431	N	N	N	N
52	20241220	141357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-2	5	-0.10	191947643	99392	69.80	1935	1940	1929	2510	1354	1934	1931.22	0.08	0	-4690	1949	1941	1936	1928	1923	1939	1926	7	576	100	1350	1	1	6600000	128	12	1.51	4050	20241211	-52.30	1911	20241213	1.10	4050	-52.30	20241211	1911	1.10	20241213	4050	-52.30	20241211	1911	1.10	20241213	N	489480	100	6 억	5431	N	N	N	N
53	20241220	131356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	1	2	0.05	155241711	80388	56.45	1935	1940	1929	2510	1354	1934	1931.16	0.08	0	-4593	1949	1941	1936	1928	1923	1939	1926	7	576	100	1350	1	1	6600000	128	12	1.22	4050	20241211	-52.22	1911	20241213	1.26	4050	-52.22	20241211	1911	1.26	20241213	4050	-52.22	20241211	1911	1.26	20241213	N	489480	100	6 억	5431	N	N	N	N
54	20241220	121354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-2	5	-0.10	142602122	73856	51.87	1935	1940	1929	2510	1354	1934	1930.81	0.08	0	-3865	1949	1941	1936	1928	1923	1939	1926	7	576	100	1350	1	1	6600000	128	12	1.12	4050	20241211	-52.30	1911	20241213	1.10	4050	-52.30	20241211	1911	1.10	20241213	4050	-52.30	20241211	1911	1.10	20241213	N	489480	100	6 억	5431	N	N	N	N
55	20241220	111354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-2	5	-0.10	119017141	61646	43.29	1935	1940	1929	2510	1354	1934	1930.65	0.08	0	-2595	1949	1941	1936	1928	1923	1939	1926	7	576	100	1350	1	1	6600000	128	12	0.93	4050	20241211	-52.30	1911	20241213	1.10	4050	-52.30	20241211	1911	1.10	20241213	4050	-52.30	20241211	1911	1.10	20241213	N	489480	100	6 억	5431	N	N	N	N
56	20241220	101356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	1	2	0.05	92152488	47740	33.53	1935	1940	1929	2510	1354	1934	1930.30	0.08	0	-1094	1949	1941	1936	1928	1923	1939	1926	7	576	100	1350	1	1	6600000	128	12	0.72	4050	20241211	-52.22	1911	20241213	1.26	4050	-52.22	20241211	1911	1.26	20241213	4050	-52.22	20241211	1911	1.26	20241213	N	489480	100	6 억	5431	N	N	N	N
57	20241220	091358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	-4	5	-0.21	11384308	5894	4.14	1935	1935	1929	2510	1354	1934	1931.51	0.08	0	580	1949	1941	1936	1928	1923	1939	1926	7	576	100	1350	1	1	6600000	127	12	0.09	4050	20241211	-52.35	1911	20241213	0.99	4050	-52.35	20241211	1911	0.99	20241213	4050	-52.35	20241211	1911	0.99	20241213	N	489480	100	6 억	5431	N	N	N	N
58	20241219	161350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	-2	5	-0.10	270942372	139795	118.35	1936	1944	1931	2515	1356	1936	1938.14	0.12	0	-2763	1950	1943	1936	1929	1922	1939	1925	7	579	100	1350	1	1	6600000	128	12	2.12	4050	20241211	-52.25	1911	20241213	1.20	4050	-52.25	20241211	1911	1.20	20241213	4050	-52.25	20241211	1911	1.20	20241213	N	489480	100	6 억	8194	N	N	N	N
59	20241219	151349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	7	2	0.36	262827333	135613	114.81	1936	1944	1931	2515	1356	1936	1938.07	0.12	0	-2597	1950	1943	1936	1929	1922	1939	1925	7	579	100	1350	1	1	6600000	128	12	2.05	4050	20241211	-52.02	1911	20241213	1.67	4050	-52.02	20241211	1911	1.67	20241213	4050	-52.02	20241211	1911	1.67	20241213	N	489480	100	6 억	8194	N	N	N	N
60	20241219	141351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	7	2	0.36	167555125	86552	73.28	1936	1943	1931	2515	1356	1936	1935.89	0.12	0	-2763	1950	1943	1936	1929	1922	1939	1925	7	579	100	1350	1	1	6600000	128	12	1.31	4050	20241211	-52.02	1911	20241213	1.67	4050	-52.02	20241211	1911	1.67	20241213	4050	-52.02	20241211	1911	1.67	20241213	N	489480	100	6 억	8194	N	N	N	N
61	20241219	131350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	-2	5	-0.10	120339238	62220	52.68	1936	1936	1931	2515	1356	1936	1934.09	0.12	0	-2079	1950	1943	1936	1929	1922	1939	1925	7	579	100	1350	1	1	6600000	128	12	0.94	4050	20241211	-52.25	1911	20241213	1.20	4050	-52.25	20241211	1911	1.20	20241213	4050	-52.25	20241211	1911	1.20	20241213	N	489480	100	6 억	8194	N	N	N	N
62	20241219	121352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	-1	5	-0.05	112036499	57928	49.04	1936	1936	1931	2515	1356	1936	1934.06	0.12	0	-1948	1950	1943	1936	1929	1922	1939	1925	7	579	100	1350	1	1	6600000	128	12	0.88	4050	20241211	-52.22	1911	20241213	1.26	4050	-52.22	20241211	1911	1.26	20241213	4050	-52.22	20241211	1911	1.26	20241213	N	489480	100	6 억	8194	N	N	N	N
63	20241219	111349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	-2	5	-0.10	100905213	52175	44.17	1936	1936	1931	2515	1356	1936	1933.98	0.12	0	-1885	1950	1943	1936	1929	1922	1939	1925	7	579	100	1350	1	1	6600000	128	12	0.79	4050	20241211	-52.25	1911	20241213	1.20	4050	-52.25	20241211	1911	1.20	20241213	4050	-52.25	20241211	1911	1.20	20241213	N	489480	100	6 억	8194	N	N	N	N
64	20241219	101342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	-3	5	-0.15	83603580	43219	36.59	1936	1936	1931	2515	1356	1936	1934.42	0.12	0	-1683	1950	1943	1936	1929	1922	1939	1925	7	579	100	1350	1	1	6600000	128	12	0.65	4050	20241211	-52.27	1911	20241213	1.15	4050	-52.27	20241211	1911	1.15	20241213	4050	-52.27	20241211	1911	1.15	20241213	N	489480	100	6 억	8194	N	N	N	N
65	20241219	091352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	-1	5	-0.05	58848830	30420	25.75	1936	1936	1934	2515	1356	1936	1934.54	0.12	0	-1683	1950	1943	1936	1929	1922	1939	1925	7	579	100	1350	1	1	6600000	128	12	0.46	4050	20241211	-52.22	1911	20241213	1.26	4050	-52.22	20241211	1911	1.26	20241213	4050	-52.22	20241211	1911	1.26	20241213	N	489480	100	6 억	8194	N	N	N	N
66	20241218	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-7	5	-0.36	208748373	107893	46.44	1942	1943	1929	2525	1361	1943	1934.77	0.10	0	4474	1963	1953	1936	1926	1909	1958	1931	7	582	100	1360	1	1	6600000	128	12	1.63	4050	20241211	-52.20	1911	20241213	1.31	4050	-52.20	20241211	1911	1.31	20241213	4050	-52.20	20241211	1911	1.31	20241213	N	489480	100	6 억	6720	N	N	N	N
67	20241218	151350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-7	5	-0.36	205125696	106022	45.63	1942	1943	1929	2525	1361	1943	1934.75	0.10	0	4676	1963	1953	1936	1926	1909	1958	1931	7	582	100	1360	1	1	6600000	128	12	1.61	4050	20241211	-52.20	1911	20241213	1.31	4050	-52.20	20241211	1911	1.31	20241213	4050	-52.20	20241211	1911	1.31	20241213	N	489480	100	6 억	6720	N	N	N	N
68	20241218	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-7	5	-0.36	192194373	99353	42.76	1942	1943	1929	2525	1361	1943	1934.46	0.10	0	4007	1963	1953	1936	1926	1909	1958	1931	7	582	100	1360	1	1	6600000	128	12	1.51	4050	20241211	-52.20	1911	20241213	1.31	4050	-52.20	20241211	1911	1.31	20241213	4050	-52.20	20241211	1911	1.31	20241213	N	489480	100	6 억	6720	N	N	N	N
69	20241218	131349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-7	5	-0.36	175146895	90548	38.97	1942	1943	1929	2525	1361	1943	1934.30	0.10	0	3164	1963	1953	1936	1926	1909	1958	1931	7	582	100	1360	1	1	6600000	128	12	1.37	4050	20241211	-52.20	1911	20241213	1.31	4050	-52.20	20241211	1911	1.31	20241213	4050	-52.20	20241211	1911	1.31	20241213	N	489480	100	6 억	6720	N	N	N	N
70	20241218	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-6	5	-0.31	165671725	85655	36.86	1942	1943	1929	2525	1361	1943	1934.17	0.10	0	2444	1963	1953	1936	1926	1909	1958	1931	7	582	100	1360	1	1	6600000	128	12	1.30	4050	20241211	-52.17	1911	20241213	1.36	4050	-52.17	20241211	1911	1.36	20241213	4050	-52.17	20241211	1911	1.36	20241213	N	489480	100	6 억	6720	N	N	N	N
71	20241218	111341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-6	5	-0.31	137083637	70882	30.51	1942	1943	1929	2525	1361	1943	1933.97	0.10	0	1814	1963	1953	1936	1926	1909	1958	1931	7	582	100	1360	1	1	6600000	128	12	1.07	4050	20241211	-52.17	1911	20241213	1.36	4050	-52.17	20241211	1911	1.36	20241213	4050	-52.17	20241211	1911	1.36	20241213	N	489480	100	6 억	6720	N	N	N	N
72	20241218	101349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-6	5	-0.31	120687047	62409	26.86	1942	1943	1929	2525	1361	1943	1933.81	0.10	0	1514	1963	1953	1936	1926	1909	1958	1931	7	582	100	1360	1	1	6600000	128	12	0.95	4050	20241211	-52.17	1911	20241213	1.36	4050	-52.17	20241211	1911	1.36	20241213	4050	-52.17	20241211	1911	1.36	20241213	N	489480	100	6 억	6720	N	N	N	N
73	20241218	091353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	-13	5	-0.67	52016118	26917	11.58	1942	1943	1929	2525	1361	1943	1932.46	0.10	0	1495	1963	1953	1936	1926	1909	1958	1931	7	582	100	1360	1	1	6600000	127	12	0.41	4050	20241211	-52.35	1911	20241213	0.99	4050	-52.35	20241211	1911	0.99	20241213	4050	-52.35	20241211	1911	0.99	20241213	N	489480	100	6 억	6720	N	N	N	N
74	20241217	161343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	20	2	1.04	447586266	231916	96.18	1919	1946	1919	2495	1347	1923	1929.95	0.01	0	6279	1947	1934	1926	1913	1905	1933	1912	7	572	100	1340	1	1	6600000	128	12	3.51	4050	20241211	-52.02	1911	20241213	1.67	4050	-52.02	20241211	1911	1.67	20241213	4050	-52.02	20241211	1911	1.67	20241213	N	489480	100	6 억	441	N	N	N	N
75	20241217	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	22	2	1.14	442035739	229061	95.00	1919	1946	1919	2495	1347	1923	1929.77	0.01	0	5984	1947	1934	1926	1913	1905	1933	1912	7	572	100	1340	1	1	6600000	128	12	3.47	4050	20241211	-51.98	1911	20241213	1.78	4050	-51.98	20241211	1911	1.78	20241213	4050	-51.98	20241211	1911	1.78	20241213	N	489480	100	6 억	441	N	N	N	N
76	20241217	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	18	2	0.94	380635345	197455	81.89	1919	1943	1919	2495	1347	1923	1927.71	0.01	0	5464	1947	1934	1926	1913	1905	1933	1912	7	572	100	1340	1	1	6600000	128	12	2.99	4050	20241211	-52.07	1911	20241213	1.57	4050	-52.07	20241211	1911	1.57	20241213	4050	-52.07	20241211	1911	1.57	20241213	N	489480	100	6 억	441	N	N	N	N
77	20241217	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	324466590	168507	69.88	1919	1939	1919	2495	1347	1923	1925.54	0.01	0	2878	1947	1934	1926	1913	1905	1933	1912	7	572	100	1340	1	1	6600000	128	12	2.55	4050	20241211	-52.12	1911	20241213	1.47	4050	-52.12	20241211	1911	1.47	20241213	4050	-52.12	20241211	1911	1.47	20241213	N	489480	100	6 억	441	N	N	N	N
78	20241217	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	11	2	0.57	279907824	145485	60.34	1919	1934	1919	2495	1347	1923	1923.96	0.01	0	2878	1947	1934	1926	1913	1905	1933	1912	7	572	100	1340	1	1	6600000	128	12	2.20	4050	20241211	-52.25	1911	20241213	1.20	4050	-52.25	20241211	1911	1.20	20241213	4050	-52.25	20241211	1911	1.20	20241213	N	489480	100	6 억	441	N	N	N	N
79	20241217	111322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	7	2	0.36	241694630	125697	52.13	1919	1931	1919	2495	1347	1923	1922.84	0.01	0	2878	1947	1934	1926	1913	1905	1933	1912	7	572	100	1340	1	1	6600000	127	12	1.90	4050	20241211	-52.35	1911	20241213	0.99	4050	-52.35	20241211	1911	0.99	20241213	4050	-52.35	20241211	1911	0.99	20241213	N	489480	100	6 억	441	N	N	N	N
80	20241217	101328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1924	1	2	0.05	190457375	99105	41.10	1919	1929	1919	2495	1347	1923	1921.77	0.01	0	80	1947	1934	1926	1913	1905	1933	1912	7	572	100	1340	1	1	6600000	127	12	1.50	4050	20241211	-52.49	1911	20241213	0.68	4050	-52.49	20241211	1911	0.68	20241213	4050	-52.49	20241211	1911	0.68	20241213	N	489480	100	6 억	441	N	N	N	N
81	20241217	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-1	5	-0.05	76690418	39902	16.55	1919	1923	1919	2495	1347	1923	1921.97	0.01	0	10548	1947	1934	1926	1913	1905	1933	1912	7	572	100	1340	1	1	6600000	127	12	0.60	4050	20241211	-52.54	1911	20241213	0.58	4050	-52.54	20241211	1911	0.58	20241213	4050	-52.54	20241211	1911	0.58	20241213	N	489480	100	6 억	441	N	N	N	N
82	20241216	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1923	-2	5	-0.10	463336200	240884	44.39	1923	1939	1918	2500	1348	1925	1923.48	0.01	0	0	1943	1933	1922	1912	1901	1928	1907	7	575	100	1340	1	1	6600000	127	12	3.65	4050	20241211	-52.52	1911	20241213	0.63	4050	-52.52	20241211	1911	0.63	20241213	4050	-52.52	20241211	1911	0.63	20241213	N	489480	100	6 억	441	N	N	N	N
83	20241216	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1923	-2	5	-0.10	404730630	210394	38.77	1923	1939	1918	2500	1348	1925	1923.68	0.01	0	50	1943	1933	1922	1912	1901	1928	1907	7	575	100	1340	1	1	6600000	127	12	3.19	4050	20241211	-52.52	1911	20241213	0.63	4050	-52.52	20241211	1911	0.63	20241213	4050	-52.52	20241211	1911	0.63	20241213	N	489480	100	6 억	441	N	N	N	N
84	20241216	141342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1925	0	3	0.00	360896842	187611	34.57	1923	1939	1918	2500	1348	1925	1923.64	0.01	0	1008	1943	1933	1922	1912	1901	1928	1907	7	575	100	1340	1	1	6600000	127	12	2.84	4050	20241211	-52.47	1911	20241213	0.73	4050	-52.47	20241211	1911	0.73	20241213	4050	-52.47	20241211	1911	0.73	20241213	N	489480	100	6 억	441	N	N	N	N
85	20241216	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1921	-4	5	-0.21	330396471	171757	31.65	1923	1939	1918	2500	1348	1925	1923.63	0.01	0	1008	1943	1933	1922	1912	1901	1928	1907	7	575	100	1340	1	1	6600000	127	12	2.60	4050	20241211	-52.57	1911	20241213	0.52	4050	-52.57	20241211	1911	0.52	20241213	4050	-52.57	20241211	1911	0.52	20241213	N	489480	100	6 억	441	N	N	N	N
86	20241216	121342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-3	5	-0.16	249212562	129475	23.86	1923	1939	1920	2500	1348	1925	1924.79	0.01	0	1083	1943	1933	1922	1912	1901	1928	1907	7	575	100	1340	1	1	6600000	127	12	1.96	4050	20241211	-52.54	1911	20241213	0.58	4050	-52.54	20241211	1911	0.58	20241213	4050	-52.54	20241211	1911	0.58	20241213	N	489480	100	6 억	441	N	N	N	N
87	20241216	111341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-3	5	-0.16	213404638	110862	20.43	1923	1939	1920	2500	1348	1925	1924.96	0.01	0	1083	1943	1933	1922	1912	1901	1928	1907	7	575	100	1340	1	1	6600000	127	12	1.68	4050	20241211	-52.54	1911	20241213	0.58	4050	-52.54	20241211	1911	0.58	20241213	4050	-52.54	20241211	1911	0.58	20241213	N	489480	100	6 억	441	N	N	N	N
88	20241216	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-3	5	-0.16	190784558	99104	18.26	1923	1939	1920	2500	1348	1925	1925.09	0.01	0	1083	1943	1933	1922	1912	1901	1928	1907	7	575	100	1340	1	1	6600000	127	12	1.50	4050	20241211	-52.54	1911	20241213	0.58	4050	-52.54	20241211	1911	0.58	20241213	4050	-52.54	20241211	1911	0.58	20241213	N	489480	100	6 억	441	N	N	N	N
89	20241216	091343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	8	2	0.42	69167668	35946	6.62	1923	1939	1920	2500	1348	1925	1924.21	0.01	0	495	1943	1933	1922	1912	1901	1928	1907	7	575	100	1340	1	1	6600000	128	12	0.54	4050	20241211	-52.27	1911	20241213	1.15	4050	-52.27	20241211	1911	1.15	20241213	4050	-52.27	20241211	1911	1.15	20241213	N	489480	100	6 억	441	N	N	N	N
90	20241213	161334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1925	-8	5	-0.41	1036067848	539595	29.21	1932	1932	1911	2510	1354	1933	1920.06	0.01	0	0	1963	1948	1937	1922	1911	1942	1916	7	577	100	1350	1	1	6600000	127	12	8.18	4050	20241211	-52.47	1911	20241213	0.73	4050	-52.47	20241211	1911	0.73	20241213	4050	-52.47	20241211	1911	0.73	20241213	N	489480	100	6 억	441	N	N	N	N
91	20241213	151340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1922	-11	5	-0.57	1022947479	532777	28.84	1932	1932	1911	2510	1354	1933	1920.03	0.01	0	0	1963	1948	1937	1922	1911	1942	1916	7	577	100	1350	1	1	6600000	127	12	8.07	4050	20241211	-52.54	1911	20241213	0.58	4050	-52.54	20241211	1911	0.58	20241213	4050	-52.54	20241211	1911	0.58	20241213	N	489480	100	6 억	441	N	N	N	N
92	20241213	141338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1920	-13	5	-0.67	990888240	516098	27.94	1932	1932	1911	2510	1354	1933	1919.96	0.01	0	0	1963	1948	1937	1922	1911	1942	1916	7	577	100	1350	1	1	6600000	127	12	7.82	4050	20241211	-52.59	1911	20241213	0.47	4050	-52.59	20241211	1911	0.47	20241213	4050	-52.59	20241211	1911	0.47	20241213	N	489480	100	6 억	441	N	N	N	N
93	20241213	131340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1917	-16	5	-0.83	941369726	490355	26.54	1932	1932	1911	2510	1354	1933	1919.77	0.01	0	0	1963	1948	1937	1922	1911	1942	1916	7	577	100	1350	1	1	6600000	127	12	7.43	4050	20241211	-52.67	1911	20241213	0.31	4050	-52.67	20241211	1911	0.31	20241213	4050	-52.67	20241211	1911	0.31	20241213	N	489480	100	6 억	441	N	N	N	N
94	20241213	121340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1918	-15	5	-0.78	876876493	456707	24.72	1932	1932	1911	2510	1354	1933	1920.00	0.01	0	0	1963	1948	1937	1922	1911	1942	1916	7	577	100	1350	1	1	6600000	127	12	6.92	4050	20241211	-52.64	1911	20241213	0.37	4050	-52.64	20241211	1911	0.37	20241213	4050	-52.64	20241211	1911	0.37	20241213	N	489480	100	6 억	441	N	N	N	N
95	20241213	111338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1913	-20	5	-1.03	798779934	415960	22.52	1932	1932	1911	2510	1354	1933	1920.33	0.01	0	0	1963	1948	1937	1922	1911	1942	1916	7	577	100	1350	1	1	6600000	126	12	6.30	4050	20241211	-52.77	1911	20241213	0.10	4050	-52.77	20241211	1911	0.10	20241213	4050	-52.77	20241211	1911	0.10	20241213	N	489480	100	6 억	441	N	N	N	N
96	20241213	101329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1922	-11	5	-0.57	376149785	195511	10.58	1932	1932	1922	2510	1354	1933	1923.93	0.01	0	0	1963	1948	1937	1922	1911	1942	1916	7	577	100	1350	1	1	6600000	127	12	2.96	4050	20241211	-52.54	1922	20241213	0.00	4050	-52.54	20241211	1922	0.00	20241213	4050	-52.54	20241211	1922	0.00	20241213	N	489480	100	6 억	441	N	N	N	N
97	20241213	091331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1925	-8	5	-0.41	129964864	67538	3.66	1932	1932	1922	2510	1354	1933	1924.32	0.01	0	0	1963	1948	1937	1922	1911	1942	1916	7	577	100	1350	1	1	6600000	127	12	1.02	4050	20241211	-52.47	1922	20241213	0.16	4050	-52.47	20241211	1922	0.16	20241213	4050	-52.47	20241211	1922	0.16	20241213	N	489480	100	6 억	441	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History