KissMeData/473050/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	18733775	9626	89.08	1950	1950	1945	2535	1365	1950	1946.16	0.06	-441	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N
3	20241231	151414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	18733775	9626	89.08	1950	1950	1945	2535	1365	1950	1946.16	0.06	-441	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N
4	20241231	141422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	18733775	9626	89.08	1950	1950	1945	2535	1365	1950	1946.16	0.06	-441	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N
5	20241231	131431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	18733775	9626	89.08	1950	1950	1945	2535	1365	1950	1946.16	0.06	-441	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N
6	20241231	121429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	18733775	9626	89.08	1950	1950	1945	2535	1365	1950	1946.16	0.06	-441	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N
7	20241231	111429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	18733775	9626	89.08	1950	1950	1945	2535	1365	1950	1946.16	0.06	-441	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N
8	20241231	101422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	18733775	9626	89.08	1950	1950	1945	2535	1365	1950	1946.16	0.06	-441	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N
9	20241231	091426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	18733775	9626	89.08	1950	1950	1945	2535	1365	1950	1946.16	0.06	-441	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N
10	20241230	161414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	18733775	9626	89.08	1950	1950	1945	2535	1365	1950	1946.16	0.07	0	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4722	N	N	N	N
11	20241230	151426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	17323145	8901	82.37	1950	1950	1945	2535	1365	1950	1946.20	0.07	0	-216	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.13	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4722	N	N	N	N
12	20241230	141425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-4	5	-0.21	16326805	8389	77.63	1950	1950	1945	2535	1365	1950	1946.22	0.07	0	-216	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.50	1.26	12	0.12	-28.00	1543.00	3480	20240229	-44.08	1932	20241226	0.72	3480	-44.08	20240229	1932	0.72	20241226	3480	-44.08	20240229	1932	0.72	20241226	N	473050	100	7 억	4722	N	N	N	N
13	20241230	131426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-4	5	-0.21	11228285	5769	53.39	1950	1950	1945	2535	1365	1950	1946.31	0.07	0	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.50	1.26	12	0.08	-28.00	1543.00	3480	20240229	-44.08	1932	20241226	0.72	3480	-44.08	20240229	1932	0.72	20241226	3480	-44.08	20240229	1932	0.72	20241226	N	473050	100	7 억	4722	N	N	N	N
14	20241230	121421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-4	5	-0.21	10255285	5269	48.76	1950	1950	1945	2535	1365	1950	1946.34	0.07	0	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.50	1.26	12	0.08	-28.00	1543.00	3480	20240229	-44.08	1932	20241226	0.72	3480	-44.08	20240229	1932	0.72	20241226	3480	-44.08	20240229	1932	0.72	20241226	N	473050	100	7 억	4722	N	N	N	N
15	20241230	111417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-4	5	-0.21	10251393	5267	48.74	1950	1950	1945	2535	1365	1950	1946.34	0.07	0	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.50	1.26	12	0.08	-28.00	1543.00	3480	20240229	-44.08	1932	20241226	0.72	3480	-44.08	20240229	1932	0.72	20241226	3480	-44.08	20240229	1932	0.72	20241226	N	473050	100	7 억	4722	N	N	N	N
16	20241230	101421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	9118881	4685	43.36	1950	1950	1945	2535	1365	1950	1946.40	0.07	0	-436	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	136	-69.46	1.26	12	0.07	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	3480	-44.11	20240229	1932	0.67	20241226	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4722	N	N	N	N
17	20241230	091425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	0	0	0.00	0	0	0	2535	1365	1950	0.00	0.07	0	0	1958	1953	1949	1944	1940	1952	1943	7	585	100	1360	1	1	7010000	137	-69.64	1.26	12	0.00	-28.00	1543.00	3480	20240229	-43.97	1932	20241226	0.93	3480	-43.97	20240229	1932	0.93	20241226	3480	-43.97	20240229	1932	0.93	20241226	N	473050	100	7 억	4722	N	N	N	N
18	20241227	161416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-4	5	-0.20	21028080	10806	289.09	1954	1954	1945	2540	1368	1954	1945.96	0.07	0	-43	1974	1964	1948	1938	1922	1956	1930	7	586	100	1360	1	1	7010000	137	-69.64	1.26	12	0.15	-28.00	1543.00	3480	20240229	-43.97	1932	20241226	0.93	3480	-43.97	20240229	1932	0.93	20241226	3480	-43.97	20240229	1932	0.93	20241226	N	473050	100	7 억	4770	N	N	N	N
19	20241227	151416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-4	5	-0.20	21026130	10805	289.06	1954	1954	1945	2540	1368	1954	1945.96	0.07	0	-43	1974	1964	1948	1938	1922	1956	1930	7	586	100	1360	1	1	7010000	137	-69.64	1.26	12	0.15	-28.00	1543.00	3480	20240229	-43.97	1932	20241226	0.93	3480	-43.97	20240229	1932	0.93	20241226	3480	-43.97	20240229	1932	0.93	20241226	N	473050	100	7 억	4770	N	N	N	N
20	20241227	141418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-4	5	-0.20	20983263	10783	288.47	1954	1954	1945	2540	1368	1954	1945.96	0.07	0	-42	1974	1964	1948	1938	1922	1956	1930	7	586	100	1360	1	1	7010000	137	-69.64	1.26	12	0.15	-28.00	1543.00	3480	20240229	-43.97	1932	20241226	0.93	3480	-43.97	20240229	1932	0.93	20241226	3480	-43.97	20240229	1932	0.93	20241226	N	473050	100	7 억	4770	N	N	N	N
21	20241227	131416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-3	5	-0.15	20977413	10780	288.39	1954	1954	1945	2540	1368	1954	1945.96	0.07	0	-42	1974	1964	1948	1938	1922	1956	1930	7	586	100	1360	1	1	7010000	137	-69.68	1.26	12	0.15	-28.00	1543.00	3480	20240229	-43.94	1932	20241226	0.98	3480	-43.94	20240229	1932	0.98	20241226	3480	-43.94	20240229	1932	0.98	20241226	N	473050	100	7 억	4770	N	N	N	N
22	20241227	121417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-3	5	-0.15	2139792	1097	29.35	1954	1954	1950	2540	1368	1954	1950.59	0.07	0	-42	1974	1964	1948	1938	1922	1956	1930	7	586	100	1360	1	1	7010000	137	-69.68	1.26	12	0.02	-28.00	1543.00	3480	20240229	-43.94	1932	20241226	0.98	3480	-43.94	20240229	1932	0.98	20241226	3480	-43.94	20240229	1932	0.98	20241226	N	473050	100	7 억	4770	N	N	N	N
23	20241227	111415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-3	5	-0.15	1283740	658	17.60	1954	1954	1950	2540	1368	1954	1950.97	0.07	0	-42	1974	1964	1948	1938	1922	1956	1930	7	586	100	1360	1	1	7010000	137	-69.68	1.26	12	0.01	-28.00	1543.00	3480	20240229	-43.94	1932	20241226	0.98	3480	-43.94	20240229	1932	0.98	20241226	3480	-43.94	20240229	1932	0.98	20241226	N	473050	100	7 억	4770	N	N	N	N
24	20241227	101415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-3	5	-0.15	68308	35	0.94	1954	1954	1950	2540	1368	1954	1951.66	0.07	0	-2	1974	1964	1948	1938	1922	1956	1930	7	586	100	1360	1	1	7010000	137	-69.68	1.26	12	0.00	-28.00	1543.00	3480	20240229	-43.94	1932	20241226	0.98	3480	-43.94	20240229	1932	0.98	20241226	3480	-43.94	20240229	1932	0.98	20241226	N	473050	100	7 억	4770	N	N	N	N
25	20241227	091420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-4	5	-0.20	15616	8	0.21	1954	1954	1950	2540	1368	1954	1952.00	0.07	0	0	1974	1964	1948	1938	1922	1956	1930	7	586	100	1360	1	1	7010000	137	-69.64	1.26	12	0.00	-28.00	1543.00	3480	20240229	-43.97	1932	20241226	0.93	3480	-43.97	20240229	1932	0.93	20241226	3480	-43.97	20240229	1932	0.93	20241226	N	473050	100	7 억	4770	N	N	N	N
26	20241226	161410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-4	5	-0.20	7253146	3738	110.95	1958	1958	1932	2545	1371	1958	1940.38	0.06	0	357	1968	1962	1953	1947	1938	1966	1951	7	587	100	1370	1	1	7010000	137	-69.79	1.27	12	0.05	-28.00	1543.00	3480	20240229	-43.85	1932	20241226	1.14	3480	-43.85	20240229	1932	1.14	20241226	3480	-43.85	20240229	1932	1.14	20241226	N	473050	100	7 억	4418	N	N	N	N
27	20241226	151407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-8	5	-0.41	6860392	3537	104.99	1958	1958	1932	2545	1371	1958	1939.61	0.06	0	367	1968	1962	1953	1947	1938	1966	1951	7	587	100	1370	1	1	7010000	137	-69.64	1.26	12	0.05	-28.00	1543.00	3480	20240229	-43.97	1932	20241226	0.93	3480	-43.97	20240229	1932	0.93	20241226	3480	-43.97	20240229	1932	0.93	20241226	N	473050	100	7 억	4418	N	N	N	N
28	20241226	141405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	-12	5	-0.61	6739532	3475	103.15	1958	1958	1932	2545	1371	1958	1939.43	0.06	0	367	1968	1962	1953	1947	1938	1966	1951	7	587	100	1370	1	1	7010000	136	-69.50	1.26	12	0.05	-28.00	1543.00	3480	20240229	-44.08	1932	20241226	0.72	3480	-44.08	20240229	1932	0.72	20241226	3480	-44.08	20240229	1932	0.72	20241226	N	473050	100	7 억	4418	N	N	N	N
29	20241226	131406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-14	5	-0.72	6326992	3263	96.85	1958	1958	1932	2545	1371	1958	1939.01	0.06	0	367	1968	1962	1953	1947	1938	1966	1951	7	587	100	1370	1	1	7010000	136	-69.43	1.26	12	0.05	-28.00	1543.00	3480	20240229	-44.14	1932	20241226	0.62	3480	-44.14	20240229	1932	0.62	20241226	3480	-44.14	20240229	1932	0.62	20241226	N	473050	100	7 억	4418	N	N	N	N
30	20241226	121403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1942	-16	5	-0.82	6307552	3253	96.56	1958	1958	1932	2545	1371	1958	1939.00	0.06	0	367	1968	1962	1953	1947	1938	1966	1951	7	587	100	1370	1	1	7010000	136	-69.36	1.26	12	0.05	-28.00	1543.00	3480	20240229	-44.20	1932	20241226	0.52	3480	-44.20	20240229	1932	0.52	20241226	3480	-44.20	20240229	1932	0.52	20241226	N	473050	100	7 억	4418	N	N	N	N
31	20241226	111403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1955	-3	5	-0.15	6305610	3252	96.53	1958	1958	1932	2545	1371	1958	1938.99	0.06	0	367	1968	1962	1953	1947	1938	1966	1951	7	587	100	1370	1	1	7010000	137	-69.82	1.27	12	0.05	-28.00	1543.00	3480	20240229	-43.82	1932	20241226	1.19	3480	-43.82	20240229	1932	1.19	20241226	3480	-43.82	20240229	1932	1.19	20241226	N	473050	100	7 억	4418	N	N	N	N
32	20241226	101406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-2	5	-0.10	5858310	3022	89.70	1958	1958	1932	2545	1371	1958	1938.55	0.06	0	372	1968	1962	1953	1947	1938	1966	1951	7	587	100	1370	1	1	7010000	137	-69.86	1.27	12	0.04	-28.00	1543.00	3480	20240229	-43.79	1932	20241226	1.24	3480	-43.79	20240229	1932	1.24	20241226	3480	-43.79	20240229	1932	1.24	20241226	N	473050	100	7 억	4418	N	N	N	N
33	20241226	091401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	0	3	0.00	21538	11	0.33	1958	1958	1958	2545	1371	1958	1958.00	0.06	0	0	1968	1962	1953	1947	1938	1966	1951	7	587	100	1370	1	1	7010000	137	-69.93	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.74	1940	20241217	0.93	3480	-43.74	20240229	1940	0.93	20241217	3480	-43.74	20240229	1940	0.93	20241217	N	473050	100	7 억	4418	N	N	N	N
34	20241224	161403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-1	5	-0.05	6552900	3369	24.41	1945	1959	1944	2545	1372	1959	1945.06	0.06	0	-42	1971	1965	1953	1947	1935	1968	1950	7	586	100	1370	1	1	7010000	137	-69.93	1.27	12	0.05	-28.00	1543.00	3480	20240229	-43.74	1940	20241217	0.93	3480	-43.74	20240229	1940	0.93	20241217	3480	-43.74	20240229	1940	0.93	20241217	N	473050	100	7 억	4465	N	N	N	N
35	20241224	151404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-10	5	-0.51	6550942	3368	24.40	1945	1959	1944	2545	1372	1959	1945.05	0.06	0	-42	1971	1965	1953	1947	1935	1968	1950	7	586	100	1370	1	1	7010000	137	-69.61	1.26	12	0.05	-28.00	1543.00	3480	20240229	-43.99	1940	20241217	0.46	3480	-43.99	20240229	1940	0.46	20241217	3480	-43.99	20240229	1940	0.46	20241217	N	473050	100	7 억	4465	N	N	N	N
36	20241224	141400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-11	5	-0.56	6531452	3358	24.33	1945	1959	1944	2545	1372	1959	1945.04	0.06	0	-42	1971	1965	1953	1947	1935	1968	1950	7	586	100	1370	1	1	7010000	137	-69.57	1.26	12	0.05	-28.00	1543.00	3480	20240229	-44.02	1940	20241217	0.41	3480	-44.02	20240229	1940	0.41	20241217	3480	-44.02	20240229	1940	0.41	20241217	N	473050	100	7 억	4465	N	N	N	N
37	20241224	131402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-11	5	-0.56	6531452	3358	24.33	1945	1959	1944	2545	1372	1959	1945.04	0.06	0	-42	1971	1965	1953	1947	1935	1968	1950	7	586	100	1370	1	1	7010000	137	-69.57	1.26	12	0.05	-28.00	1543.00	3480	20240229	-44.02	1940	20241217	0.41	3480	-44.02	20240229	1940	0.41	20241217	3480	-44.02	20240229	1940	0.41	20241217	N	473050	100	7 억	4465	N	N	N	N
38	20241224	121404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-11	5	-0.56	6531452	3358	24.33	1945	1959	1944	2545	1372	1959	1945.04	0.06	0	-42	1971	1965	1953	1947	1935	1968	1950	7	586	100	1370	1	1	7010000	137	-69.57	1.26	12	0.05	-28.00	1543.00	3480	20240229	-44.02	1940	20241217	0.41	3480	-44.02	20240229	1940	0.41	20241217	3480	-44.02	20240229	1940	0.41	20241217	N	473050	100	7 억	4465	N	N	N	N
39	20241224	111403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-11	5	-0.56	6531452	3358	24.33	1945	1959	1944	2545	1372	1959	1945.04	0.06	0	-42	1971	1965	1953	1947	1935	1968	1950	7	586	100	1370	1	1	7010000	137	-69.57	1.26	12	0.05	-28.00	1543.00	3480	20240229	-44.02	1940	20241217	0.41	3480	-44.02	20240229	1940	0.41	20241217	3480	-44.02	20240229	1940	0.41	20241217	N	473050	100	7 억	4465	N	N	N	N
40	20241224	101402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	0	3	0.00	6486648	3335	24.16	1945	1959	1944	2545	1372	1959	1945.02	0.06	0	-41	1971	1965	1953	1947	1935	1968	1950	7	586	100	1370	1	1	7010000	137	-69.96	1.27	12	0.05	-28.00	1543.00	3480	20240229	-43.71	1940	20241217	0.98	3480	-43.71	20240229	1940	0.98	20241217	3480	-43.71	20240229	1940	0.98	20241217	N	473050	100	7 억	4465	N	N	N	N
41	20241224	091409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-14	5	-0.71	258685	133	0.96	1945	1945	1945	2545	1372	1959	1945.00	0.06	0	-14	1971	1965	1953	1947	1935	1968	1950	7	586	100	1370	1	1	7010000	136	-69.46	1.26	12	0.00	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	4465	N	N	N	N
42	20241223	161352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	0	3	0.00	27021251	13802	1320.77	1958	1959	1941	2545	1372	1959	1957.78	0.06	0	-33	1964	1961	1956	1953	1948	1963	1955	7	586	100	1370	1	1	7010000	137	-69.96	1.27	12	0.20	-28.00	1543.00	3480	20240229	-43.71	1940	20241217	0.98	3480	-43.71	20240229	1940	0.98	20241217	3480	-43.71	20240229	1940	0.98	20241217	N	473050	100	7 억	4503	N	N	N	N
43	20241223	151357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-4	5	-0.20	3190016	1637	156.65	1958	1959	1941	2545	1372	1959	1948.70	0.06	0	-33	1964	1961	1956	1953	1948	1963	1955	7	586	100	1370	1	1	7010000	137	-69.82	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.82	1940	20241217	0.77	3480	-43.82	20240229	1940	0.77	20241217	3480	-43.82	20240229	1940	0.77	20241217	N	473050	100	7 억	4503	N	N	N	N
44	20241223	141353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-18	5	-0.92	3133537	1608	153.88	1958	1959	1941	2545	1372	1959	1948.72	0.06	0	-33	1964	1961	1956	1953	1948	1963	1955	7	586	100	1370	1	1	7010000	136	-69.32	1.26	12	0.02	-28.00	1543.00	3480	20240229	-44.22	1940	20241217	0.05	3480	-44.22	20240229	1940	0.05	20241217	3480	-44.22	20240229	1940	0.05	20241217	N	473050	100	7 억	4503	N	N	N	N
45	20241223	131352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-18	5	-0.92	3133537	1608	153.88	1958	1959	1941	2545	1372	1959	1948.72	0.06	0	-33	1964	1961	1956	1953	1948	1963	1955	7	586	100	1370	1	1	7010000	136	-69.32	1.26	12	0.02	-28.00	1543.00	3480	20240229	-44.22	1940	20241217	0.05	3480	-44.22	20240229	1940	0.05	20241217	3480	-44.22	20240229	1940	0.05	20241217	N	473050	100	7 억	4503	N	N	N	N
46	20241223	121355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-18	5	-0.92	3133537	1608	153.88	1958	1959	1941	2545	1372	1959	1948.72	0.06	0	-33	1964	1961	1956	1953	1948	1963	1955	7	586	100	1370	1	1	7010000	136	-69.32	1.26	12	0.02	-28.00	1543.00	3480	20240229	-44.22	1940	20241217	0.05	3480	-44.22	20240229	1940	0.05	20241217	3480	-44.22	20240229	1940	0.05	20241217	N	473050	100	7 억	4503	N	N	N	N
47	20241223	111350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-18	5	-0.92	3133537	1608	153.88	1958	1959	1941	2545	1372	1959	1948.72	0.06	0	-33	1964	1961	1956	1953	1948	1963	1955	7	586	100	1370	1	1	7010000	136	-69.32	1.26	12	0.02	-28.00	1543.00	3480	20240229	-44.22	1940	20241217	0.05	3480	-44.22	20240229	1940	0.05	20241217	3480	-44.22	20240229	1940	0.05	20241217	N	473050	100	7 억	4503	N	N	N	N
48	20241223	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-1	5	-0.05	789182	403	38.56	1958	1959	1958	2545	1372	1959	1958.27	0.06	0	-38	1964	1961	1956	1953	1948	1963	1955	7	586	100	1370	1	1	7010000	137	-69.93	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.74	1940	20241217	0.93	3480	-43.74	20240229	1940	0.93	20241217	3480	-43.74	20240229	1940	0.93	20241217	N	473050	100	7 억	4503	N	N	N	N
49	20241223	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-1	5	-0.05	68530	35	3.35	1958	1958	1958	2545	1372	1959	1958.00	0.06	0	-5	1964	1961	1956	1953	1948	1963	1955	7	586	100	1370	1	1	7010000	137	-69.93	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.74	1940	20241217	0.93	3480	-43.74	20240229	1940	0.93	20241217	3480	-43.74	20240229	1940	0.93	20241217	N	473050	100	7 억	4503	N	N	N	N
50	20241220	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	5	2	0.26	2043337	1045	5.94	1954	1959	1951	2540	1368	1954	1955.35	0.06	0	-20	1962	1958	1951	1947	1940	1960	1949	7	586	100	1360	1	1	7010000	137	-69.96	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.71	1940	20241217	0.98	3480	-43.71	20240229	1940	0.98	20241217	3480	-43.71	20240229	1940	0.98	20241217	N	473050	100	7 억	4508	N	N	N	N
51	20241220	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	5	2	0.26	1749487	895	5.08	1954	1959	1951	2540	1368	1954	1954.73	0.06	0	-7	1962	1958	1951	1947	1940	1960	1949	7	586	100	1360	1	1	7010000	137	-69.96	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.71	1940	20241217	0.98	3480	-43.71	20240229	1940	0.98	20241217	3480	-43.71	20240229	1940	0.98	20241217	N	473050	100	7 억	4508	N	N	N	N
52	20241220	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	5	2	0.26	1249942	640	3.64	1954	1959	1951	2540	1368	1954	1953.03	0.06	0	-7	1962	1958	1951	1947	1940	1960	1949	7	586	100	1360	1	1	7010000	137	-69.96	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.71	1940	20241217	0.98	3480	-43.71	20240229	1940	0.98	20241217	3480	-43.71	20240229	1940	0.98	20241217	N	473050	100	7 억	4508	N	N	N	N
53	20241220	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-3	5	-0.15	1244065	637	3.62	1954	1954	1951	2540	1368	1954	1953.01	0.06	0	-7	1962	1958	1951	1947	1940	1960	1949	7	586	100	1360	1	1	7010000	137	-69.68	1.26	12	0.01	-28.00	1543.00	3480	20240229	-43.94	1940	20241217	0.57	3480	-43.94	20240229	1940	0.57	20241217	3480	-43.94	20240229	1940	0.57	20241217	N	473050	100	7 억	4508	N	N	N	N
54	20241220	121342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-3	5	-0.15	1244065	637	3.62	1954	1954	1951	2540	1368	1954	1953.01	0.06	0	-7	1962	1958	1951	1947	1940	1960	1949	7	586	100	1360	1	1	7010000	137	-69.68	1.26	12	0.01	-28.00	1543.00	3480	20240229	-43.94	1940	20241217	0.57	3480	-43.94	20240229	1940	0.57	20241217	3480	-43.94	20240229	1940	0.57	20241217	N	473050	100	7 억	4508	N	N	N	N
55	20241220	111342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-1	5	-0.05	1189411	609	3.46	1954	1954	1953	2540	1368	1954	1953.06	0.06	0	-11	1962	1958	1951	1947	1940	1960	1949	7	586	100	1360	1	1	7010000	137	-69.75	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.88	1940	20241217	0.67	3480	-43.88	20240229	1940	0.67	20241217	3480	-43.88	20240229	1940	0.67	20241217	N	473050	100	7 억	4508	N	N	N	N
56	20241220	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-1	5	-0.05	1189411	609	3.46	1954	1954	1953	2540	1368	1954	1953.06	0.06	0	-11	1962	1958	1951	1947	1940	1960	1949	7	586	100	1360	1	1	7010000	137	-69.75	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.88	1940	20241217	0.67	3480	-43.88	20240229	1940	0.67	20241217	3480	-43.88	20240229	1940	0.67	20241217	N	473050	100	7 억	4508	N	N	N	N
57	20241220	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	0	3	0.00	66436	34	0.19	1954	1954	1954	2540	1368	1954	1954.00	0.06	0	-10	1962	1958	1951	1947	1940	1960	1949	7	586	100	1360	1	1	7010000	137	-69.79	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.85	1940	20241217	0.72	3480	-43.85	20240229	1940	0.72	20241217	3480	-43.85	20240229	1940	0.72	20241217	N	473050	100	7 억	4508	N	N	N	N
58	20241219	161338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	9	2	0.46	34240829	17605	81.44	1950	1955	1944	2525	1362	1945	1944.95	0.06	0	375	1948	1946	1943	1941	1938	1947	1942	7	580	100	1360	1	1	7010000	137	-69.79	1.27	12	0.25	-28.00	1543.00	3480	20240229	-43.85	1940	20241217	0.72	3480	-43.85	20240229	1940	0.72	20241217	3480	-43.85	20240229	1940	0.72	20241217	N	473050	100	7 억	4138	N	N	N	N
59	20241219	151337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	33820719	17390	80.45	1950	1955	1944	2525	1362	1945	1944.84	0.06	0	375	1948	1946	1943	1941	1938	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.25	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	4138	N	N	N	N
60	20241219	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	24817314	12761	59.03	1950	1955	1944	2525	1362	1945	1944.78	0.06	0	-69	1948	1946	1943	1941	1938	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.18	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	4138	N	N	N	N
61	20241219	131338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	11129197	5722	26.47	1950	1955	1944	2525	1362	1945	1944.98	0.06	0	-69	1948	1946	1943	1941	1938	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.08	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	4138	N	N	N	N
62	20241219	121341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	10812175	5559	25.72	1950	1955	1944	2525	1362	1945	1944.99	0.06	0	-69	1948	1946	1943	1941	1938	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.08	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	4138	N	N	N	N
63	20241219	111338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	10644905	5473	25.32	1950	1955	1944	2525	1362	1945	1944.99	0.06	0	-69	1948	1946	1943	1941	1938	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.08	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	4138	N	N	N	N
64	20241219	101330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	10	2	0.51	373515	192	0.89	1950	1955	1945	2525	1362	1945	1945.39	0.06	0	5	1948	1946	1943	1941	1938	1947	1942	7	580	100	1360	1	1	7010000	137	-69.82	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.82	1940	20241217	0.77	3480	-43.82	20240229	1940	0.77	20241217	3480	-43.82	20240229	1940	0.77	20241217	N	473050	100	7 억	4138	N	N	N	N
65	20241219	091340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	363740	187	0.87	1950	1950	1945	2525	1362	1945	1945.13	0.06	0	5	1948	1946	1943	1941	1938	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.00	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	4138	N	N	N	N
66	20241218	161333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	1	2	0.05	41954454	21617	58.14	1944	1945	1940	2525	1361	1944	1940.81	0.06	0	-128	1949	1946	1943	1940	1937	1945	1939	7	581	100	1360	1	1	7010000	136	-69.46	1.26	12	0.31	-28.00	1543.00	3480	20240229	-44.11	1940	20241218	0.26	3480	-44.11	20240229	1940	0.26	20241218	3480	-44.11	20240229	1940	0.26	20241218	N	473050	100	7 억	4271	N	N	N	N
67	20241218	151338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	1	2	0.05	41892214	21585	58.05	1944	1945	1940	2525	1361	1944	1940.80	0.06	0	-128	1949	1946	1943	1940	1937	1945	1939	7	581	100	1360	1	1	7010000	136	-69.46	1.26	12	0.31	-28.00	1543.00	3480	20240229	-44.11	1940	20241218	0.26	3480	-44.11	20240229	1940	0.26	20241218	3480	-44.11	20240229	1940	0.26	20241218	N	473050	100	7 억	4271	N	N	N	N
68	20241218	141328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	0	3	0.00	39269296	20236	54.42	1944	1944	1940	2525	1361	1944	1940.57	0.06	0	-243	1949	1946	1943	1940	1937	1945	1939	7	581	100	1360	1	1	7010000	136	-69.43	1.26	12	0.29	-28.00	1543.00	3480	20240229	-44.14	1940	20241218	0.21	3480	-44.14	20240229	1940	0.21	20241218	3480	-44.14	20240229	1940	0.21	20241218	N	473050	100	7 억	4271	N	N	N	N
69	20241218	131338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-3	5	-0.15	39094336	20146	54.18	1944	1944	1940	2525	1361	1944	1940.55	0.06	0	-243	1949	1946	1943	1940	1937	1945	1939	7	581	100	1360	1	1	7010000	136	-69.32	1.26	12	0.29	-28.00	1543.00	3480	20240229	-44.22	1940	20241218	0.05	3480	-44.22	20240229	1940	0.05	20241218	3480	-44.22	20240229	1940	0.05	20241218	N	473050	100	7 억	4271	N	N	N	N
70	20241218	121329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-3	5	-0.15	39094336	20146	54.18	1944	1944	1940	2525	1361	1944	1940.55	0.06	0	-243	1949	1946	1943	1940	1937	1945	1939	7	581	100	1360	1	1	7010000	136	-69.32	1.26	12	0.29	-28.00	1543.00	3480	20240229	-44.22	1940	20241218	0.05	3480	-44.22	20240229	1940	0.05	20241218	3480	-44.22	20240229	1940	0.05	20241218	N	473050	100	7 억	4271	N	N	N	N
71	20241218	111329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-3	5	-0.15	39094336	20146	54.18	1944	1944	1940	2525	1361	1944	1940.55	0.06	0	-243	1949	1946	1943	1940	1937	1945	1939	7	581	100	1360	1	1	7010000	136	-69.32	1.26	12	0.29	-28.00	1543.00	3480	20240229	-44.22	1940	20241218	0.05	3480	-44.22	20240229	1940	0.05	20241218	3480	-44.22	20240229	1940	0.05	20241218	N	473050	100	7 억	4271	N	N	N	N
72	20241218	101337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	0	3	0.00	32944840	16978	45.66	1944	1944	1940	2525	1361	1944	1940.44	0.06	0	-243	1949	1946	1943	1940	1937	1945	1939	7	581	100	1360	1	1	7010000	136	-69.43	1.26	12	0.24	-28.00	1543.00	3480	20240229	-44.14	1940	20241218	0.21	3480	-44.14	20240229	1940	0.21	20241218	3480	-44.14	20240229	1940	0.21	20241218	N	473050	100	7 억	4271	N	N	N	N
73	20241218	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	0	3	0.00	1222776	629	1.69	1944	1944	1944	2525	1361	1944	1944.00	0.06	0	5	1949	1946	1943	1940	1937	1945	1939	7	581	100	1360	1	1	7010000	136	-69.43	1.26	12	0.01	-28.00	1543.00	3480	20240229	-44.14	1940	20241217	0.21	3480	-44.14	20240229	1940	0.21	20241217	3480	-44.14	20240229	1940	0.21	20241217	N	473050	100	7 억	4271	N	N	N	N
74	20241217	161331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-1	5	-0.05	72285350	37183	517.80	1945	1946	1940	2525	1362	1945	1944.04	0.06	0	126	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.43	1.26	12	0.53	-28.00	1543.00	3480	20240229	-44.14	1940	20241217	0.21	3480	-44.14	20240229	1940	0.21	20241217	3480	-44.14	20240229	1940	0.21	20241217	N	473050	100	7 억	3933	N	N	N	N
75	20241217	151336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-1	5	-0.05	72285350	37183	517.80	1945	1946	1940	2525	1362	1945	1944.04	0.06	0	126	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.43	1.26	12	0.53	-28.00	1543.00	3480	20240229	-44.14	1940	20241217	0.21	3480	-44.14	20240229	1940	0.21	20241217	3480	-44.14	20240229	1940	0.21	20241217	N	473050	100	7 억	3933	N	N	N	N
76	20241217	141327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	0	3	0.00	68101862	35031	487.83	1945	1946	1940	2525	1362	1945	1944.05	0.06	0	126	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.50	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	3933	N	N	N	N
77	20241217	131316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	0	3	0.00	68101862	35031	487.83	1945	1946	1940	2525	1362	1945	1944.05	0.06	0	126	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.50	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	3933	N	N	N	N
78	20241217	121243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	0	3	0.00	67465847	34704	483.28	1945	1946	1940	2525	1362	1945	1944.04	0.06	0	126	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.50	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	3933	N	N	N	N
79	20241217	111311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	0	3	0.00	66201722	34054	474.22	1945	1946	1940	2525	1362	1945	1944.02	0.06	0	126	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.49	-28.00	1543.00	3480	20240229	-44.11	1940	20241217	0.26	3480	-44.11	20240229	1940	0.26	20241217	3480	-44.11	20240229	1940	0.26	20241217	N	473050	100	7 억	3933	N	N	N	N
80	20241217	101317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	0	3	0.00	46687899	24003	334.26	1945	1946	1944	2525	1362	1945	1945.09	0.06	0	126	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.34	-28.00	1543.00	3480	20240229	-44.11	1944	20241217	0.05	3480	-44.11	20240229	1944	0.05	20241217	3480	-44.11	20240229	1944	0.05	20241217	N	473050	100	7 억	3933	N	N	N	N
81	20241217	091333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	0	3	0.00	35229766	18112	252.22	1945	1946	1944	2525	1362	1945	1945.11	0.06	0	-69	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.26	-28.00	1543.00	3480	20240229	-44.11	1944	20241217	0.05	3480	-44.11	20240229	1944	0.05	20241217	3480	-44.11	20240229	1944	0.05	20241217	N	473050	100	7 억	3933	N	N	N	N
82	20241216	161323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	-2	5	-0.10	13976747	7181	74.45	1950	1950	1945	2530	1363	1947	1946.35	0.06	0	91	1984	1965	1955	1936	1926	1960	1931	7	583	100	1360	1	1	7010000	136	-69.46	1.26	12	0.10	-28.00	1543.00	3480	20240229	-44.11	1945	20241216	0.00	3480	-44.11	20240229	1945	0.00	20241216	3480	-44.11	20240229	1945	0.00	20241216	N	473050	100	7 억	3859	N	N	N	N
83	20241216	151333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	-1	5	-0.05	13648042	7012	72.70	1950	1950	1945	2530	1363	1947	1946.38	0.06	0	260	1984	1965	1955	1936	1926	1960	1931	7	583	100	1360	1	1	7010000	136	-69.50	1.26	12	0.10	-28.00	1543.00	3480	20240229	-44.08	1945	20241216	0.05	3480	-44.08	20240229	1945	0.05	20241216	3480	-44.08	20240229	1945	0.05	20241216	N	473050	100	7 억	3859	N	N	N	N
84	20241216	141331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	-1	5	-0.05	9407502	4833	50.11	1950	1950	1945	2530	1363	1947	1946.51	0.06	0	53	1984	1965	1955	1936	1926	1960	1931	7	583	100	1360	1	1	7010000	136	-69.50	1.26	12	0.07	-28.00	1543.00	3480	20240229	-44.08	1945	20241216	0.05	3480	-44.08	20240229	1945	0.05	20241216	3480	-44.08	20240229	1945	0.05	20241216	N	473050	100	7 억	3859	N	N	N	N
85	20241216	131333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	-1	5	-0.05	6804254	3495	36.24	1950	1950	1945	2530	1363	1947	1946.85	0.06	0	53	1984	1965	1955	1936	1926	1960	1931	7	583	100	1360	1	1	7010000	136	-69.50	1.26	12	0.05	-28.00	1543.00	3480	20240229	-44.08	1945	20241216	0.05	3480	-44.08	20240229	1945	0.05	20241216	3480	-44.08	20240229	1945	0.05	20241216	N	473050	100	7 억	3859	N	N	N	N
86	20241216	121331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	-1	5	-0.05	6784794	3485	36.13	1950	1950	1945	2530	1363	1947	1946.86	0.06	0	53	1984	1965	1955	1936	1926	1960	1931	7	583	100	1360	1	1	7010000	136	-69.50	1.26	12	0.05	-28.00	1543.00	3480	20240229	-44.08	1945	20241216	0.05	3480	-44.08	20240229	1945	0.05	20241216	3480	-44.08	20240229	1945	0.05	20241216	N	473050	100	7 억	3859	N	N	N	N
87	20241216	111330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-1	5	-0.05	4389345	2254	23.37	1950	1950	1946	2530	1363	1947	1947.36	0.06	0	-22	1984	1965	1955	1936	1926	1960	1931	7	583	100	1360	1	1	7010000	136	-69.50	1.26	12	0.03	-28.00	1543.00	3480	20240229	-44.08	1945	20241213	0.05	3480	-44.08	20240229	1945	0.05	20241213	3480	-44.08	20240229	1945	0.05	20241213	N	473050	100	7 억	3859	N	N	N	N
88	20241216	101331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	1	2	0.05	1665592	855	8.86	1950	1950	1947	2530	1363	1947	1948.06	0.06	0	-22	1984	1965	1955	1936	1926	1960	1931	7	583	100	1360	1	1	7010000	137	-69.57	1.26	12	0.01	-28.00	1543.00	3480	20240229	-44.02	1945	20241213	0.15	3480	-44.02	20240229	1945	0.15	20241213	3480	-44.02	20240229	1945	0.15	20241213	N	473050	100	7 억	3859	N	N	N	N
89	20241216	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	1	2	0.05	206498	106	1.10	1950	1950	1948	2530	1363	1947	1948.09	0.06	0	5	1984	1965	1955	1936	1926	1960	1931	7	583	100	1360	1	1	7010000	137	-69.57	1.26	12	0.00	-28.00	1543.00	3480	20240229	-44.02	1945	20241213	0.15	3480	-44.02	20240229	1945	0.15	20241213	3480	-44.02	20240229	1945	0.15	20241213	N	473050	100	7 억	3859	N	N	N	N
90	20241213	161322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1947	-18	5	-0.92	18880133	9645	67.14	1974	1974	1945	2550	1376	1965	1957.50	0.05	0	4452	1983	1973	1963	1953	1943	1969	1949	7	585	100	1370	1	1	7010000	136	-69.54	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.05	1945	20241213	0.10	3480	-44.05	20240229	1945	0.10	20241213	3480	-44.05	20240229	1945	0.10	20241213	N	473050	100	7 억	3396	N	N	N	N
91	20241213	151328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1967	2	2	0.10	18700787	9553	66.50	1974	1974	1945	2550	1376	1965	1957.58	0.05	0	4444	1983	1973	1963	1953	1943	1969	1949	7	585	100	1370	1	1	7010000	138	-70.25	1.27	12	0.14	-28.00	1543.00	3480	20240229	-43.48	1945	20241213	1.13	3480	-43.48	20240229	1945	1.13	20241213	3480	-43.48	20240229	1945	1.13	20241213	N	473050	100	7 억	3396	N	N	N	N
92	20241213	141327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-17	5	-0.87	5968373	3051	21.24	1974	1974	1945	2550	1376	1965	1956.20	0.05	0	-1034	1983	1973	1963	1953	1943	1969	1949	7	585	100	1370	1	1	7010000	137	-69.57	1.26	12	0.04	-28.00	1543.00	3480	20240229	-44.02	1945	20241213	0.15	3480	-44.02	20240229	1945	0.15	20241213	3480	-44.02	20240229	1945	0.15	20241213	N	473050	100	7 억	3396	N	N	N	N
93	20241213	131328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-5	5	-0.25	2637548	1345	9.36	1974	1974	1955	2550	1376	1965	1961.00	0.05	0	-902	1983	1973	1963	1953	1943	1969	1949	7	585	100	1370	1	1	7010000	137	-70.00	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.68	1953	20241209	0.36	3480	-43.68	20240229	1953	0.36	20241209	3480	-43.68	20240229	1953	0.36	20241209	N	473050	100	7 억	3396	N	N	N	N
94	20241213	121328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-6	5	-0.31	1498327	765	5.33	1974	1974	1955	2550	1376	1965	1958.60	0.05	0	-625	1983	1973	1963	1953	1943	1969	1949	7	585	100	1370	1	1	7010000	137	-69.96	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.71	1953	20241209	0.31	3480	-43.71	20240229	1953	0.31	20241209	3480	-43.71	20240229	1953	0.31	20241209	N	473050	100	7 억	3396	N	N	N	N
95	20241213	111326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-7	5	-0.36	699540	357	2.49	1974	1974	1955	2550	1376	1965	1959.50	0.05	0	-322	1983	1973	1963	1953	1943	1969	1949	7	585	100	1370	1	1	7010000	137	-69.93	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.74	1953	20241209	0.26	3480	-43.74	20240229	1953	0.26	20241209	3480	-43.74	20240229	1953	0.26	20241209	N	473050	100	7 억	3396	N	N	N	N
96	20241213	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-10	5	-0.51	151480	77	0.54	1974	1974	1955	2550	1376	1965	1967.27	0.05	0	-42	1983	1973	1963	1953	1943	1969	1949	7	585	100	1370	1	1	7010000	137	-69.82	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.82	1953	20241209	0.10	3480	-43.82	20240229	1953	0.10	20241209	3480	-43.82	20240229	1953	0.10	20241209	N	473050	100	7 억	3396	N	N	N	N
97	20241213	091319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	9	2	0.46	9870	5	0.03	1974	1974	1974	2550	1376	1965	1974.00	0.05	0	5	1983	1973	1963	1953	1943	1969	1949	7	585	100	1370	1	1	7010000	138	-70.50	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.28	1953	20241209	1.08	3480	-43.28	20240229	1953	1.08	20241209	3480	-43.28	20240229	1953	1.08	20241209	N	473050	100	7 억	3396	N	N	N	N
98	20241212	161324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-5	5	-0.25	28179243	14365	242.24	1973	1973	1953	2560	1379	1970	1961.66	0.05	0	8749	1984	1977	1968	1961	1952	1972	1956	7	590	100	1370	1	1	7010000	138	-70.18	1.27	12	0.20	-28.00	1543.00	3480	20240229	-43.53	1953	20241212	0.61	3480	-43.53	20240229	1953	0.61	20241212	3480	-43.53	20240229	1953	0.61	20241212	N	473050	100	7 억	3549	N	N	N	N
99	20241212	151319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-5	5	-0.25	26214243	13365	225.38	1973	1973	1953	2560	1379	1970	1961.41	0.05	0	7749	1984	1977	1968	1961	1952	1972	1956	7	590	100	1370	1	1	7010000	138	-70.18	1.27	12	0.19	-28.00	1543.00	3480	20240229	-43.53	1953	20241212	0.61	3480	-43.53	20240229	1953	0.61	20241212	3480	-43.53	20240229	1953	0.61	20241212	N	473050	100	7 억	3549	N	N	N	N
100	20241212	141316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-16	5	-0.81	8464188	4324	72.92	1973	1973	1953	2560	1379	1970	1957.49	0.05	0	-1210	1984	1977	1968	1961	1952	1972	1956	7	590	100	1370	1	1	7010000	137	-69.79	1.27	12	0.06	-28.00	1543.00	3480	20240229	-43.85	1953	20241212	0.05	3480	-43.85	20240229	1953	0.05	20241212	3480	-43.85	20240229	1953	0.05	20241212	N	473050	100	7 억	3549	N	N	N	N
101	20241212	131305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-16	5	-0.81	6061887	3094	52.18	1973	1973	1953	2560	1379	1970	1959.24	0.05	0	-857	1984	1977	1968	1961	1952	1972	1956	7	590	100	1370	1	1	7010000	137	-69.79	1.27	12	0.04	-28.00	1543.00	3480	20240229	-43.85	1953	20241212	0.05	3480	-43.85	20240229	1953	0.05	20241212	3480	-43.85	20240229	1953	0.05	20241212	N	473050	100	7 억	3549	N	N	N	N
102	20241212	121258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-16	5	-0.81	5479595	2796	47.15	1973	1973	1953	2560	1379	1970	1959.80	0.05	0	-559	1984	1977	1968	1961	1952	1972	1956	7	590	100	1370	1	1	7010000	137	-69.79	1.27	12	0.04	-28.00	1543.00	3480	20240229	-43.85	1953	20241212	0.05	3480	-43.85	20240229	1953	0.05	20241212	3480	-43.85	20240229	1953	0.05	20241212	N	473050	100	7 억	3549	N	N	N	N
103	20241212	111308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-17	5	-0.86	4916897	2508	42.29	1973	1973	1953	2560	1379	1970	1960.49	0.05	0	-271	1984	1977	1968	1961	1952	1972	1956	7	590	100	1370	1	1	7010000	137	-69.75	1.27	12	0.04	-28.00	1543.00	3480	20240229	-43.88	1953	20241212	0.00	3480	-43.88	20240229	1953	0.00	20241212	3480	-43.88	20240229	1953	0.00	20241212	N	473050	100	7 억	3549	N	N	N	N
104	20241212	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-1	5	-0.05	505932	257	4.33	1973	1973	1961	2560	1379	1970	1968.61	0.05	0	-45	1984	1977	1968	1961	1952	1972	1956	7	590	100	1370	1	1	7010000	138	-70.32	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.42	1953	20241209	0.82	3480	-43.42	20240229	1953	0.82	20241209	3480	-43.42	20240229	1953	0.82	20241209	N	473050	100	7 억	3549	N	N	N	N
105	20241212	091318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	3	2	0.15	9865	5	0.08	1973	1973	1973	2560	1379	1970	1973.00	0.05	0	5	1984	1977	1968	1961	1952	1972	1956	7	590	100	1370	1	1	7010000	138	-70.46	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.30	1953	20241209	1.02	3480	-43.30	20240229	1953	1.02	20241209	3480	-43.30	20240229	1953	1.02	20241209	N	473050	100	7 억	3549	N	N	N	N
106	20241211	161311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-1	5	-0.05	11672256	5930	41.74	1975	1975	1959	2560	1380	1971	1968.34	0.05	0	-560	1983	1977	1969	1963	1955	1973	1959	7	589	100	1370	1	1	7010000	138	-70.36	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.39	1953	20241209	0.87	3480	-43.39	20240229	1953	0.87	20241209	3480	-43.39	20240229	1953	0.87	20241209	N	473050	100	7 억	3637	N	N	N	N
107	20241211	151212	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-12	5	-0.61	10938916	5557	39.11	1975	1975	1959	2560	1380	1971	1968.49	0.05	0	-512	1983	1977	1969	1963	1955	1973	1959	7	589	100	1370	1	1	7010000	137	-69.96	1.27	12	0.08	-28.00	1543.00	3480	20240229	-43.71	1953	20241209	0.31	3480	-43.71	20240229	1953	0.31	20241209	3480	-43.71	20240229	1953	0.31	20241209	N	473050	100	7 억	3637	N	N	N	N
108	20241211	141320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-3	5	-0.15	8574175	4353	30.64	1975	1975	1968	2560	1380	1971	1969.72	0.05	0	-347	1983	1977	1969	1963	1955	1973	1959	7	589	100	1370	1	1	7010000	138	-70.29	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.45	1953	20241209	0.77	3480	-43.45	20240229	1953	0.77	20241209	3480	-43.45	20240229	1953	0.77	20241209	N	473050	100	7 억	3637	N	N	N	N
109	20241211	131322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	1	2	0.05	1410659	716	5.04	1975	1975	1970	2560	1380	1971	1970.19	0.05	0	-100	1983	1977	1969	1963	1955	1973	1959	7	589	100	1370	1	1	7010000	138	-70.43	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.33	1953	20241209	0.97	3480	-43.33	20240229	1953	0.97	20241209	3480	-43.33	20240229	1953	0.97	20241209	N	473050	100	7 억	3637	N	N	N	N
110	20241211	121322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	1	2	0.05	1410659	716	5.04	1975	1975	1970	2560	1380	1971	1970.19	0.05	0	-100	1983	1977	1969	1963	1955	1973	1959	7	589	100	1370	1	1	7010000	138	-70.43	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.33	1953	20241209	0.97	3480	-43.33	20240229	1953	0.97	20241209	3480	-43.33	20240229	1953	0.97	20241209	N	473050	100	7 억	3637	N	N	N	N
111	20241211	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	1	2	0.05	1410659	716	5.04	1975	1975	1970	2560	1380	1971	1970.19	0.05	0	-100	1983	1977	1969	1963	1955	1973	1959	7	589	100	1370	1	1	7010000	138	-70.43	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.33	1953	20241209	0.97	3480	-43.33	20240229	1953	0.97	20241209	3480	-43.33	20240229	1953	0.97	20241209	N	473050	100	7 억	3637	N	N	N	N
112	20241211	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	4	2	0.20	118250	60	0.42	1975	1975	1970	2560	1380	1971	1970.83	0.05	0	-45	1983	1977	1969	1963	1955	1973	1959	7	589	100	1370	1	1	7010000	138	-70.54	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.25	1953	20241209	1.13	3480	-43.25	20240229	1953	1.13	20241209	3480	-43.25	20240229	1953	1.13	20241209	N	473050	100	7 억	3637	N	N	N	N
113	20241211	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-1	5	-0.05	108375	55	0.39	1975	1975	1970	2560	1380	1971	1970.45	0.05	0	-45	1983	1977	1969	1963	1955	1973	1959	7	589	100	1370	1	1	7010000	138	-70.36	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.39	1953	20241209	0.87	3480	-43.39	20240229	1953	0.87	20241209	3480	-43.39	20240229	1953	0.87	20241209	N	473050	100	7 억	3637	N	N	N	N
114	20241210	161310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	27984102	14208	37.45	1975	1975	1961	2560	1379	1970	1969.60	0.06	0	-207	1981	1975	1964	1958	1947	1978	1961	7	590	100	1370	1	1	7010000	138	-70.39	1.28	12	0.20	-28.00	1543.00	3480	20240229	-43.36	1953	20241209	0.92	3480	-43.36	20240229	1953	0.92	20241209	3480	-43.36	20240229	1953	0.92	20241209	N	473050	100	7 억	3933	N	N	N	N
115	20241210	151310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	26193957	13298	35.05	1975	1975	1963	2560	1379	1970	1969.77	0.06	0	-203	1981	1975	1964	1958	1947	1978	1961	7	590	100	1370	1	1	7010000	138	-70.36	1.28	12	0.19	-28.00	1543.00	3480	20240229	-43.39	1953	20241209	0.87	3480	-43.39	20240229	1953	0.87	20241209	3480	-43.39	20240229	1953	0.87	20241209	N	473050	100	7 억	3933	N	N	N	N
116	20241210	141310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	20819931	10570	27.86	1975	1975	1963	2560	1379	1970	1969.72	0.06	0	25	1981	1975	1964	1958	1947	1978	1961	7	590	100	1370	1	1	7010000	138	-70.36	1.28	12	0.15	-28.00	1543.00	3480	20240229	-43.39	1953	20241209	0.87	3480	-43.39	20240229	1953	0.87	20241209	3480	-43.39	20240229	1953	0.87	20241209	N	473050	100	7 억	3933	N	N	N	N
117	20241210	131311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	17307385	8787	23.16	1975	1975	1963	2560	1379	1970	1969.66	0.06	0	-35	1981	1975	1964	1958	1947	1978	1961	7	590	100	1370	1	1	7010000	138	-70.39	1.28	12	0.13	-28.00	1543.00	3480	20240229	-43.36	1953	20241209	0.92	3480	-43.36	20240229	1953	0.92	20241209	3480	-43.36	20240229	1953	0.92	20241209	N	473050	100	7 억	3933	N	N	N	N
118	20241210	121308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	16227777	8239	21.71	1975	1975	1963	2560	1379	1970	1969.63	0.06	0	-27	1981	1975	1964	1958	1947	1978	1961	7	590	100	1370	1	1	7010000	138	-70.36	1.28	12	0.12	-28.00	1543.00	3480	20240229	-43.39	1953	20241209	0.87	3480	-43.39	20240229	1953	0.87	20241209	3480	-43.39	20240229	1953	0.87	20241209	N	473050	100	7 억	3933	N	N	N	N
119	20241210	111309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	12659453	6427	16.94	1975	1975	1965	2560	1379	1970	1969.73	0.06	0	-23	1981	1975	1964	1958	1947	1978	1961	7	590	100	1370	1	1	7010000	138	-70.36	1.28	12	0.09	-28.00	1543.00	3480	20240229	-43.39	1953	20241209	0.87	3480	-43.39	20240229	1953	0.87	20241209	3480	-43.39	20240229	1953	0.87	20241209	N	473050	100	7 억	3933	N	N	N	N
120	20241210	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	9223773	4683	12.34	1975	1975	1965	2560	1379	1970	1969.63	0.06	0	-71	1981	1975	1964	1958	1947	1978	1961	7	590	100	1370	1	1	7010000	138	-70.36	1.28	12	0.07	-28.00	1543.00	3480	20240229	-43.39	1953	20241209	0.87	3480	-43.39	20240229	1953	0.87	20241209	3480	-43.39	20240229	1953	0.87	20241209	N	473050	100	7 억	3933	N	N	N	N
121	20241210	091318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	5	2	0.25	9875	5	0.01	1975	1975	1975	2560	1379	1970	1975.00	0.06	0	5	1981	1975	1964	1958	1947	1978	1961	7	590	100	1370	1	1	7010000	138	-70.54	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.25	1953	20241209	1.13	3480	-43.25	20240229	1953	1.13	20241209	3480	-43.25	20240229	1953	1.13	20241209	N	473050	100	7 억	3933	N	N	N	N
122	20241209	161305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	-5	5	-0.25	74356208	37943	1903.81	1970	1970	1953	2565	1383	1975	1959.68	0.06	0	9424	1987	1981	1973	1967	1959	1977	1963	7	590	100	1380	1	1	7010000	138	-70.36	1.28	12	0.54	-28.00	1543.00	3480	20240229	-43.39	1953	20241209	0.87	3480	-43.39	20240229	1953	0.87	20241209	3480	-43.39	20240229	1953	0.87	20241209	N	473050	100	7 억	4231	N	N	N	N
123	20241209	151308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	-5	5	-0.25	73054038	37282	1870.65	1970	1970	1953	2565	1383	1975	1959.50	0.06	0	8593	1987	1981	1973	1967	1959	1977	1963	7	590	100	1380	1	1	7010000	138	-70.36	1.28	12	0.53	-28.00	1543.00	3480	20240229	-43.39	1953	20241209	0.87	3480	-43.39	20240229	1953	0.87	20241209	3480	-43.39	20240229	1953	0.87	20241209	N	473050	100	7 억	4231	N	N	N	N
124	20241209	141305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	-16	5	-0.81	53229900	27205	1365.03	1970	1970	1953	2565	1383	1975	1956.62	0.06	0	-711	1987	1981	1973	1967	1959	1977	1963	7	590	100	1380	1	1	7010000	137	-69.96	1.27	12	0.39	-28.00	1543.00	3480	20240229	-43.71	1953	20241209	0.31	3480	-43.71	20240229	1953	0.31	20241209	3480	-43.71	20240229	1953	0.31	20241209	N	473050	100	7 억	4231	N	N	N	N
125	20241209	131310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-14	5	-0.71	11052918	5615	281.74	1970	1970	1958	2565	1383	1975	1968.46	0.06	0	-581	1987	1981	1973	1967	1959	1977	1963	7	590	100	1380	1	1	7010000	137	-70.04	1.27	12	0.08	-28.00	1543.00	3480	20240229	-43.65	1958	20241209	0.15	3480	-43.65	20240229	1958	0.15	20241209	3480	-43.65	20240229	1958	0.15	20241209	N	473050	100	7 억	4231	N	N	N	N
126	20241209	121306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-14	5	-0.71	10409452	5287	265.28	1970	1970	1958	2565	1383	1975	1968.88	0.06	0	-578	1987	1981	1973	1967	1959	1977	1963	7	590	100	1380	1	1	7010000	137	-70.04	1.27	12	0.08	-28.00	1543.00	3480	20240229	-43.65	1958	20241209	0.15	3480	-43.65	20240229	1958	0.15	20241209	3480	-43.65	20240229	1958	0.15	20241209	N	473050	100	7 억	4231	N	N	N	N
127	20241209	111306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	-6	5	-0.30	5426245	2756	138.28	1970	1970	1958	2565	1383	1975	1968.88	0.06	0	-440	1987	1981	1973	1967	1959	1977	1963	7	590	100	1380	1	1	7010000	138	-70.32	1.28	12	0.04	-28.00	1543.00	3480	20240229	-43.42	1958	20241209	0.56	3480	-43.42	20240229	1958	0.56	20241209	3480	-43.42	20240229	1958	0.56	20241209	N	473050	100	7 억	4231	N	N	N	N
128	20241209	101303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	-5	5	-0.25	4705574	2390	119.92	1970	1970	1958	2565	1383	1975	1968.86	0.06	0	-299	1987	1981	1973	1967	1959	1977	1963	7	590	100	1380	1	1	7010000	138	-70.36	1.28	12	0.03	-28.00	1543.00	3480	20240229	-43.39	1958	20241209	0.61	3480	-43.39	20240229	1958	0.61	20241209	3480	-43.39	20240229	1958	0.61	20241209	N	473050	100	7 억	4231	N	N	N	N
129	20241209	091256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	-5	5	-0.25	3583168	1820	91.32	1970	1970	1958	2565	1383	1975	1968.77	0.06	0	-121	1987	1981	1973	1967	1959	1977	1963	7	590	100	1380	1	1	7010000	138	-70.36	1.28	12	0.03	-28.00	1543.00	3480	20240229	-43.39	1958	20241209	0.61	3480	-43.39	20240229	1958	0.61	20241209	3480	-43.39	20240229	1958	0.61	20241209	N	473050	100	7 억	4231	N	N	N	N
130	20241206	161254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-3	5	-0.15	3926825	1993	34.13	1979	1979	1965	2570	1385	1978	1970.31	0.06	0	-167	1985	1981	1974	1970	1963	1983	1972	7	592	100	1380	1	1	7010000	138	-70.54	1.28	12	0.03	-28.00	1543.00	3480	20240229	-43.25	1960	20241204	0.77	3480	-43.25	20240229	1960	0.77	20241204	3480	-43.25	20240229	1960	0.77	20241204	N	473050	100	7 억	4403	N	N	N	N
131	20241206	151300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-3	5	-0.15	3926825	1993	34.13	1979	1979	1965	2570	1385	1978	1970.31	0.06	0	-167	1985	1981	1974	1970	1963	1983	1972	7	592	100	1380	1	1	7010000	138	-70.54	1.28	12	0.03	-28.00	1543.00	3480	20240229	-43.25	1960	20241204	0.77	3480	-43.25	20240229	1960	0.77	20241204	3480	-43.25	20240229	1960	0.77	20241204	N	473050	100	7 억	4403	N	N	N	N
132	20241206	141257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-11	5	-0.56	2032880	1033	17.69	1979	1979	1965	2570	1385	1978	1967.94	0.06	0	-85	1985	1981	1974	1970	1963	1983	1972	7	592	100	1380	1	1	7010000	138	-70.25	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.48	1960	20241204	0.36	3480	-43.48	20240229	1960	0.36	20241204	3480	-43.48	20240229	1960	0.36	20241204	N	473050	100	7 억	4403	N	N	N	N
133	20241206	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-12	5	-0.61	1999465	1016	17.40	1979	1979	1966	2570	1385	1978	1967.98	0.06	0	-85	1985	1981	1974	1970	1963	1983	1972	7	592	100	1380	1	1	7010000	138	-70.21	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.51	1960	20241204	0.31	3480	-43.51	20240229	1960	0.31	20241204	3480	-43.51	20240229	1960	0.31	20241204	N	473050	100	7 억	4403	N	N	N	N
134	20241206	121248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-11	5	-0.56	1521627	773	13.24	1979	1979	1966	2570	1385	1978	1968.47	0.06	0	-72	1985	1981	1974	1970	1963	1983	1972	7	592	100	1380	1	1	7010000	138	-70.25	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.48	1960	20241204	0.36	3480	-43.48	20240229	1960	0.36	20241204	3480	-43.48	20240229	1960	0.36	20241204	N	473050	100	7 억	4403	N	N	N	N
135	20241206	111246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-1	5	-0.05	426294	216	3.70	1979	1979	1968	2570	1385	1978	1973.58	0.06	0	0	1985	1981	1974	1970	1963	1983	1972	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4403	N	N	N	N
136	20241206	101246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-3	5	-0.15	416417	211	3.61	1979	1979	1968	2570	1385	1978	1973.54	0.06	0	0	1985	1981	1974	1970	1963	1983	1972	7	592	100	1380	1	1	7010000	138	-70.54	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.25	1960	20241204	0.77	3480	-43.25	20240229	1960	0.77	20241204	3480	-43.25	20240229	1960	0.77	20241204	N	473050	100	7 억	4403	N	N	N	N
137	20241206	091257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	1	2	0.05	9895	5	0.09	1979	1979	1979	2570	1385	1978	1979.00	0.06	0	5	1985	1981	1974	1970	1963	1983	1972	7	592	100	1380	1	1	7010000	139	-70.68	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.13	1960	20241204	0.97	3480	-43.13	20240229	1960	0.97	20241204	3480	-43.13	20240229	1960	0.97	20241204	N	473050	100	7 억	4403	N	N	N	N
138	20241205	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-5	5	-0.25	11500478	5839	43.54	1969	1978	1967	2575	1389	1983	1969.60	0.07	0	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.64	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.16	1960	20241204	0.92	3480	-43.16	20240229	1960	0.92	20241204	3480	-43.16	20240229	1960	0.92	20241204	N	473050	100	7 억	4721	N	N	N	N
139	20241205	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	10905100	5538	41.29	1969	1977	1967	2575	1389	1983	1969.14	0.07	0	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
140	20241205	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-13	5	-0.66	10895215	5533	41.26	1969	1977	1967	2575	1389	1983	1969.13	0.07	0	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	138	-70.36	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.39	1960	20241204	0.51	3480	-43.39	20240229	1960	0.51	20241204	3480	-43.39	20240229	1960	0.51	20241204	N	473050	100	7 억	4721	N	N	N	N
141	20241205	131233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	8924154	4533	33.80	1969	1977	1967	2575	1389	1983	1968.71	0.07	0	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
142	20241205	121232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	8922177	4532	33.79	1969	1977	1967	2575	1389	1983	1968.71	0.07	0	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
143	20241205	111231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	8922177	4532	33.79	1969	1977	1967	2575	1389	1983	1968.71	0.07	0	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
144	20241205	101231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	8329077	4232	31.56	1969	1977	1967	2575	1389	1983	1968.12	0.07	0	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
145	20241205	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-16	5	-0.81	1181110	600	4.47	1969	1970	1967	2575	1389	1983	1968.52	0.07	0	5	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	138	-70.25	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.48	1960	20241204	0.36	3480	-43.48	20240229	1960	0.36	20241204	3480	-43.48	20240229	1960	0.36	20241204	N	473050	100	7 억	4721	N	N	N	N
146	20241204	161210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-2	5	-0.10	26556869	13411	377.67	1994	1994	1960	2580	1390	1985	1980.23	0.07	0	20	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.82	1.29	12	0.19	-28.00	1543.00	3480	20240229	-43.02	1960	20241204	1.17	3480	-43.02	20240229	1960	1.17	20241204	3480	-43.02	20240229	1960	1.17	20241204	N	473050	100	7 억	4706	N	N	N	N
147	20241204	151212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-2	5	-0.10	26542988	13404	377.47	1994	1994	1960	2580	1390	1985	1980.23	0.07	0	20	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.82	1.29	12	0.19	-28.00	1543.00	3480	20240229	-43.02	1960	20241204	1.17	3480	-43.02	20240229	1960	1.17	20241204	3480	-43.02	20240229	1960	1.17	20241204	N	473050	100	7 억	4706	N	N	N	N
148	20241204	141214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-3	5	-0.15	6081440	3083	86.82	1994	1994	1960	2580	1390	1985	1972.57	0.07	0	-91	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.79	1.28	12	0.04	-28.00	1543.00	3480	20240229	-43.05	1960	20241204	1.12	3480	-43.05	20240229	1960	1.12	20241204	3480	-43.05	20240229	1960	1.12	20241204	N	473050	100	7 억	4706	N	N	N	N
149	20241204	131207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-1	5	-0.05	5899073	2991	84.23	1994	1994	1960	2580	1390	1985	1972.27	0.07	0	-88	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.86	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.99	1960	20241204	1.22	3480	-42.99	20240229	1960	1.22	20241204	3480	-42.99	20240229	1960	1.22	20241204	N	473050	100	7 억	4706	N	N	N	N
150	20241204	121201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-1	5	-0.05	5899073	2991	84.23	1994	1994	1960	2580	1390	1985	1972.27	0.07	0	-88	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.86	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.99	1960	20241204	1.22	3480	-42.99	20240229	1960	1.22	20241204	3480	-42.99	20240229	1960	1.22	20241204	N	473050	100	7 억	4706	N	N	N	N
151	20241204	111147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-2	5	-0.10	5889153	2986	84.09	1994	1994	1960	2580	1390	1985	1972.25	0.07	0	-88	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.82	1.29	12	0.04	-28.00	1543.00	3480	20240229	-43.02	1960	20241204	1.17	3480	-43.02	20240229	1960	1.17	20241204	3480	-43.02	20240229	1960	1.17	20241204	N	473050	100	7 억	4706	N	N	N	N
152	20241204	101149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	1	2	0.05	4426690	2249	63.33	1994	1994	1960	2580	1390	1985	1968.29	0.07	0	53	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.93	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.93	1960	20241204	1.33	3480	-42.93	20240229	1960	1.33	20241204	3480	-42.93	20240229	1960	1.33	20241204	N	473050	100	7 억	4706	N	N	N	N
153	20241204	091214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-9	5	-0.45	739330	374	10.53	1994	1994	1976	2580	1390	1985	1976.82	0.07	0	55	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.57	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.22	1976	20241204	0.00	3480	-43.22	20240229	1976	0.00	20241204	3480	-43.22	20240229	1976	0.00	20241204	N	473050	100	7 억	4706	N	N	N	N
154	20241203	161256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-1	5	-0.05	7037269	3551	685.52	1996	1996	1980	2580	1391	1986	1981.77	0.07	0	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.05	-28.00	1543.00	3480	20240229	-42.96	1980	20241203	0.25	3480	-42.96	20240229	1980	0.25	20241203	3480	-42.96	20240229	1980	0.25	20241203	N	473050	100	7 억	4719	N	N	N	N
155	20241203	151357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-1	5	-0.05	7037269	3551	685.52	1996	1996	1980	2580	1391	1986	1981.77	0.07	0	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.05	-28.00	1543.00	3480	20240229	-42.96	1980	20241203	0.25	3480	-42.96	20240229	1980	0.25	20241203	3480	-42.96	20240229	1980	0.25	20241203	N	473050	100	7 억	4719	N	N	N	N
156	20241203	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-5	5	-0.25	2867564	1446	279.15	1996	1996	1981	2580	1391	1986	1983.10	0.07	0	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.75	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.07	1980	20241115	0.05	3480	-43.07	20240229	1980	0.05	20241115	3480	-43.07	20240229	1980	0.05	20241115	N	473050	100	7 억	4719	N	N	N	N
157	20241203	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-1	5	-0.05	921276	464	89.58	1996	1996	1982	2580	1391	1986	1985.51	0.07	0	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.96	1980	20241115	0.25	3480	-42.96	20240229	1980	0.25	20241115	3480	-42.96	20240229	1980	0.25	20241115	N	473050	100	7 억	4719	N	N	N	N
158	20241203	121348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-1	5	-0.05	921276	464	89.58	1996	1996	1982	2580	1391	1986	1985.51	0.07	0	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.96	1980	20241115	0.25	3480	-42.96	20240229	1980	0.25	20241115	3480	-42.96	20240229	1980	0.25	20241115	N	473050	100	7 억	4719	N	N	N	N
159	20241203	111313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-1	5	-0.05	921276	464	89.58	1996	1996	1982	2580	1391	1986	1985.51	0.07	0	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.96	1980	20241115	0.25	3480	-42.96	20240229	1980	0.25	20241115	3480	-42.96	20240229	1980	0.25	20241115	N	473050	100	7 억	4719	N	N	N	N
160	20241203	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-1	5	-0.05	335851	169	32.63	1996	1996	1982	2580	1391	1986	1987.28	0.07	0	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.96	1980	20241115	0.25	3480	-42.96	20240229	1980	0.25	20241115	3480	-42.96	20240229	1980	0.25	20241115	N	473050	100	7 억	4719	N	N	N	N
161	20241203	091249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	10	2	0.50	31936	16	3.09	1996	1996	1996	2580	1391	1986	1996.00	0.07	0	3	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	140	-71.29	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.64	1980	20241115	0.81	3480	-42.64	20240229	1980	0.81	20241115	3480	-42.64	20240229	1980	0.81	20241115	N	473050	100	7 억	4719	N	N	N	N
162	20241202	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-6	5	-0.30	1030059	518	327.85	1997	1997	1986	2585	1395	1992	1988.53	0.07	0	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	139	-70.93	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.93	1980	20241115	0.30	3480	-42.93	20240229	1980	0.30	20241115	3480	-42.93	20240229	1980	0.30	20241115	N	473050	100	7 억	4719	N	N	N	N
163	20241202	151442	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-4	5	-0.20	881109	443	280.38	1997	1997	1988	2585	1395	1992	1988.96	0.07	0	34	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	139	-71.00	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.87	1980	20241115	0.40	3480	-42.87	20240229	1980	0.40	20241115	3480	-42.87	20240229	1980	0.40	20241115	N	473050	100	7 억	4719	N	N	N	N
164	20241202	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-4	5	-0.20	877133	441	279.11	1997	1997	1988	2585	1395	1992	1988.96	0.07	0	34	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	139	-71.00	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.87	1980	20241115	0.40	3480	-42.87	20240229	1980	0.40	20241115	3480	-42.87	20240229	1980	0.40	20241115	N	473050	100	7 억	4719	N	N	N	N
165	20241202	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	1	2	0.05	276757	139	87.97	1997	1997	1988	2585	1395	1992	1991.06	0.07	0	14	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.18	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.73	1980	20241115	0.66	3480	-42.73	20240229	1980	0.66	20241115	3480	-42.73	20240229	1980	0.66	20241115	N	473050	100	7 억	4719	N	N	N	N
166	20241202	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	1	2	0.05	65793	33	20.89	1997	1997	1989	2585	1395	1992	1993.73	0.07	0	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.18	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.73	1980	20241115	0.66	3480	-42.73	20240229	1980	0.66	20241115	3480	-42.73	20240229	1980	0.66	20241115	N	473050	100	7 억	4719	N	N	N	N
167	20241202	111210	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	1	2	0.05	65793	33	20.89	1997	1997	1989	2585	1395	1992	1993.73	0.07	0	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.18	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.73	1980	20241115	0.66	3480	-42.73	20240229	1980	0.66	20241115	3480	-42.73	20240229	1980	0.66	20241115	N	473050	100	7 억	4719	N	N	N	N
168	20241202	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	1	2	0.05	65793	33	20.89	1997	1997	1989	2585	1395	1992	1993.73	0.07	0	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.18	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.73	1980	20241115	0.66	3480	-42.73	20240229	1980	0.66	20241115	3480	-42.73	20240229	1980	0.66	20241115	N	473050	100	7 억	4719	N	N	N	N
169	20241202	091215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	5	2	0.25	31952	16	10.13	1997	1997	1997	2585	1395	1992	1997.00	0.07	0	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.32	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.61	1980	20241115	0.86	3480	-42.61	20240229	1980	0.86	20241115	3480	-42.61	20240229	1980	0.86	20241115	N	473050	100	7 억	4719	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History