KissMeData/482520/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161441	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	8	2	0.41	15293686	7770	114.43	1964	1994	1964	2550	1376	1965	1968.30	0.11	1807	2455	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.13	3380	20240813	-41.63	1962	20241226	0.56	3380	-41.63	20240813	1962	0.56	20241226	3380	-41.63	20240813	1962	0.56	20241226	N	482520	100	6 억	6555	N	N	N	N
3	20241231	151424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	8	2	0.41	15293686	7770	114.43	1964	1994	1964	2550	1376	1965	1968.30	0.11	1807	2455	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.13	3380	20240813	-41.63	1962	20241226	0.56	3380	-41.63	20240813	1962	0.56	20241226	3380	-41.63	20240813	1962	0.56	20241226	N	482520	100	6 억	6555	N	N	N	N
4	20241231	141432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	8	2	0.41	15293686	7770	114.43	1964	1994	1964	2550	1376	1965	1968.30	0.11	1807	2455	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.13	3380	20240813	-41.63	1962	20241226	0.56	3380	-41.63	20240813	1962	0.56	20241226	3380	-41.63	20240813	1962	0.56	20241226	N	482520	100	6 억	6555	N	N	N	N
5	20241231	131440	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	8	2	0.41	15293686	7770	114.43	1964	1994	1964	2550	1376	1965	1968.30	0.11	1807	2455	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.13	3380	20240813	-41.63	1962	20241226	0.56	3380	-41.63	20240813	1962	0.56	20241226	3380	-41.63	20240813	1962	0.56	20241226	N	482520	100	6 억	6555	N	N	N	N
6	20241231	121439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	8	2	0.41	15293686	7770	114.43	1964	1994	1964	2550	1376	1965	1968.30	0.11	1807	2455	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.13	3380	20240813	-41.63	1962	20241226	0.56	3380	-41.63	20240813	1962	0.56	20241226	3380	-41.63	20240813	1962	0.56	20241226	N	482520	100	6 억	6555	N	N	N	N
7	20241231	111439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	8	2	0.41	15293686	7770	114.43	1964	1994	1964	2550	1376	1965	1968.30	0.11	1807	2455	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.13	3380	20240813	-41.63	1962	20241226	0.56	3380	-41.63	20240813	1962	0.56	20241226	3380	-41.63	20240813	1962	0.56	20241226	N	482520	100	6 억	6555	N	N	N	N
8	20241231	101433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	8	2	0.41	15293686	7770	114.43	1964	1994	1964	2550	1376	1965	1968.30	0.11	1807	2455	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.13	3380	20240813	-41.63	1962	20241226	0.56	3380	-41.63	20240813	1962	0.56	20241226	3380	-41.63	20240813	1962	0.56	20241226	N	482520	100	6 억	6555	N	N	N	N
9	20241231	091436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	8	2	0.41	15293686	7770	114.43	1964	1994	1964	2550	1376	1965	1968.30	0.11	1807	2455	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.13	3380	20240813	-41.63	1962	20241226	0.56	3380	-41.63	20240813	1962	0.56	20241226	3380	-41.63	20240813	1962	0.56	20241226	N	482520	100	6 억	6555	N	N	N	N
10	20241230	161422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	8	2	0.41	15293686	7770	114.43	1964	1994	1964	2550	1376	1965	1968.30	0.08	0	2455	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.13	3380	20240813	-41.63	1962	20241226	0.56	3380	-41.63	20240813	1962	0.56	20241226	3380	-41.63	20240813	1962	0.56	20241226	N	482520	100	6 억	4748	N	N	N	N
11	20241230	151436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	28	2	1.42	14443415	7340	108.10	1964	1994	1964	2550	1376	1965	1967.77	0.08	0	2786	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	122	12	0.12	3380	20240813	-41.04	1962	20241226	1.58	3380	-41.04	20240813	1962	1.58	20241226	3380	-41.04	20240813	1962	1.58	20241226	N	482520	100	6 억	4748	N	N	N	N
12	20241230	141434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	25	2	1.27	13895615	7065	104.05	1964	1994	1964	2550	1376	1965	1966.82	0.08	0	2753	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	121	12	0.12	3380	20240813	-41.12	1962	20241226	1.43	3380	-41.12	20240813	1962	1.43	20241226	3380	-41.12	20240813	1962	1.43	20241226	N	482520	100	6 억	4748	N	N	N	N
13	20241230	131437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	19	2	0.97	12587808	6407	94.36	1964	1994	1964	2550	1376	1965	1964.70	0.08	0	2325	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	121	12	0.11	3380	20240813	-41.30	1962	20241226	1.12	3380	-41.30	20240813	1962	1.12	20241226	3380	-41.30	20240813	1962	1.12	20241226	N	482520	100	6 억	4748	N	N	N	N
14	20241230	121431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	19	2	0.97	12587808	6407	94.36	1964	1994	1964	2550	1376	1965	1964.70	0.08	0	2325	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	121	12	0.11	3380	20240813	-41.30	1962	20241226	1.12	3380	-41.30	20240813	1962	1.12	20241226	3380	-41.30	20240813	1962	1.12	20241226	N	482520	100	6 억	4748	N	N	N	N
15	20241230	111426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	0	3	0.00	12583840	6405	94.33	1964	1994	1964	2550	1376	1965	1964.69	0.08	0	2325	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.10	3380	20240813	-41.86	1962	20241226	0.15	3380	-41.86	20240813	1962	0.15	20241226	3380	-41.86	20240813	1962	0.15	20241226	N	482520	100	6 억	4748	N	N	N	N
16	20241230	101431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	0	3	0.00	12583840	6405	94.33	1964	1994	1964	2550	1376	1965	1964.69	0.08	0	2325	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.10	3380	20240813	-41.86	1962	20241226	0.15	3380	-41.86	20240813	1962	0.15	20241226	3380	-41.86	20240813	1962	0.15	20241226	N	482520	100	6 억	4748	N	N	N	N
17	20241230	091435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	0	3	0.00	12575949	6401	94.27	1964	1965	1964	2550	1376	1965	1964.69	0.08	0	2325	1985	1974	1968	1957	1951	1980	1963	6	585	100	1370	1	1	6100000	120	12	0.10	3380	20240813	-41.86	1962	20241226	0.15	3380	-41.86	20240813	1962	0.15	20241226	3380	-41.86	20240813	1962	0.15	20241226	N	482520	100	6 억	4748	N	N	N	N
18	20241227	161426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	3	2	0.15	13380095	6790	11.95	1962	1979	1962	2550	1374	1962	1970.56	0.09	0	-543	2006	1984	1973	1951	1940	1978	1945	6	588	100	1370	1	1	6100000	120	12	0.11	3380	20240813	-41.86	1962	20241227	0.15	3380	-41.86	20240813	1962	0.15	20241227	3380	-41.86	20240813	1962	0.15	20241227	N	482520	100	6 억	5291	N	N	N	N
19	20241227	151426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1971	9	2	0.46	12662870	6425	11.31	1962	1979	1962	2550	1374	1962	1970.87	0.09	0	-178	2006	1984	1973	1951	1940	1978	1945	6	588	100	1370	1	1	6100000	120	12	0.11	3380	20240813	-41.69	1962	20241227	0.46	3380	-41.69	20240813	1962	0.46	20241227	3380	-41.69	20240813	1962	0.46	20241227	N	482520	100	6 억	5291	N	N	N	N
20	20241227	141428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1971	9	2	0.46	12363278	6273	11.04	1962	1979	1962	2550	1374	1962	1970.87	0.09	0	-178	2006	1984	1973	1951	1940	1978	1945	6	588	100	1370	1	1	6100000	120	12	0.10	3380	20240813	-41.69	1962	20241227	0.46	3380	-41.69	20240813	1962	0.46	20241227	3380	-41.69	20240813	1962	0.46	20241227	N	482520	100	6 억	5291	N	N	N	N
21	20241227	131426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1971	9	2	0.46	11143175	5654	9.95	1962	1978	1962	2550	1374	1962	1970.85	0.09	0	-171	2006	1984	1973	1951	1940	1978	1945	6	588	100	1370	1	1	6100000	120	12	0.09	3380	20240813	-41.69	1962	20241227	0.46	3380	-41.69	20240813	1962	0.46	20241227	3380	-41.69	20240813	1962	0.46	20241227	N	482520	100	6 억	5291	N	N	N	N
22	20241227	121427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1971	9	2	0.46	6414746	3255	5.73	1962	1978	1962	2550	1374	1962	1970.74	0.09	0	27	2006	1984	1973	1951	1940	1978	1945	6	588	100	1370	1	1	6100000	120	12	0.05	3380	20240813	-41.69	1962	20241227	0.46	3380	-41.69	20240813	1962	0.46	20241227	3380	-41.69	20240813	1962	0.46	20241227	N	482520	100	6 억	5291	N	N	N	N
23	20241227	111425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1971	9	2	0.46	237632	121	0.21	1962	1978	1962	2550	1374	1962	1963.90	0.09	0	27	2006	1984	1973	1951	1940	1978	1945	6	588	100	1370	1	1	6100000	120	12	0.00	3380	20240813	-41.69	1962	20241227	0.46	3380	-41.69	20240813	1962	0.46	20241227	3380	-41.69	20240813	1962	0.46	20241227	N	482520	100	6 억	5291	N	N	N	N
24	20241227	101425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1971	9	2	0.46	237632	121	0.21	1962	1978	1962	2550	1374	1962	1963.90	0.09	0	27	2006	1984	1973	1951	1940	1978	1945	6	588	100	1370	1	1	6100000	120	12	0.00	3380	20240813	-41.69	1962	20241227	0.46	3380	-41.69	20240813	1962	0.46	20241227	3380	-41.69	20240813	1962	0.46	20241227	N	482520	100	6 억	5291	N	N	N	N
25	20241227	091430	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	0	3	0.00	190314	97	0.17	1962	1962	1962	2550	1374	1962	1962.00	0.09	0	39	2006	1984	1973	1951	1940	1978	1945	6	588	100	1370	1	1	6100000	120	12	0.00	3380	20240813	-41.95	1962	20241227	0.00	3380	-41.95	20240813	1962	0.00	20241227	3380	-41.95	20240813	1962	0.00	20241227	N	482520	100	6 억	5291	N	N	N	N
26	20241226	161419	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	-34	5	-1.70	111930208	56775	3097.38	1984	1995	1962	2590	1398	1996	1971.47	0.03	0	-14179	2007	2001	1993	1987	1979	2004	1990	6	594	100	1390	1	1	6100000	120	12	0.93	3380	20240813	-41.95	1962	20241226	0.00	3380	-41.95	20240813	1962	0.00	20241226	3380	-41.95	20240813	1962	0.00	20241226	N	482520	100	6 억	1645	N	N	N	N
27	20241226	151417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1964	-32	5	-1.60	110851108	56225	3067.38	1984	1995	1962	2590	1398	1996	1971.56	0.03	0	-13729	2007	2001	1993	1987	1979	2004	1990	6	594	100	1390	1	1	6100000	120	12	0.92	3380	20240813	-41.89	1962	20241226	0.10	3380	-41.89	20240813	1962	0.10	20241226	3380	-41.89	20240813	1962	0.10	20241226	N	482520	100	6 억	1645	N	N	N	N
28	20241226	141414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-31	5	-1.55	75582520	38273	2088.00	1984	1995	1965	2590	1398	1996	1974.83	0.03	0	-15260	2007	2001	1993	1987	1979	2004	1990	6	594	100	1390	1	1	6100000	120	12	0.63	3380	20240813	-41.86	1965	20241226	0.00	3380	-41.86	20240813	1965	0.00	20241226	3380	-41.86	20240813	1965	0.00	20241226	N	482520	100	6 억	1645	N	N	N	N
29	20241226	131416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1975	-21	5	-1.05	26257126	13239	722.26	1984	1995	1973	2590	1398	1996	1983.32	0.03	0	-12061	2007	2001	1993	1987	1979	2004	1990	6	594	100	1390	1	1	6100000	120	12	0.22	3380	20240813	-41.57	1973	20241226	0.10	3380	-41.57	20240813	1973	0.10	20241226	3380	-41.57	20240813	1973	0.10	20241226	N	482520	100	6 억	1645	N	N	N	N
30	20241226	121413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-14	5	-0.70	24009227	12103	660.28	1984	1995	1980	2590	1398	1996	1983.74	0.03	0	-11028	2007	2001	1993	1987	1979	2004	1990	6	594	100	1390	1	1	6100000	121	12	0.20	3380	20240813	-41.36	1980	20241226	0.10	3380	-41.36	20240813	1980	0.10	20241226	3380	-41.36	20240813	1980	0.10	20241226	N	482520	100	6 억	1645	N	N	N	N
31	20241226	111413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-13	5	-0.65	22170228	11175	609.66	1984	1995	1982	2590	1398	1996	1983.91	0.03	0	-10623	2007	2001	1993	1987	1979	2004	1990	6	594	100	1390	1	1	6100000	121	12	0.18	3380	20240813	-41.33	1982	20241226	0.05	3380	-41.33	20240813	1982	0.05	20241226	3380	-41.33	20240813	1982	0.05	20241226	N	482520	100	6 억	1645	N	N	N	N
32	20241226	101415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-1	5	-0.05	3979	2	0.11	1984	1995	1984	2590	1398	1996	1989.50	0.03	0	-1	2007	2001	1993	1987	1979	2004	1990	6	594	100	1390	1	1	6100000	122	12	0.00	3380	20240813	-40.98	1982	20241209	0.66	3380	-40.98	20240813	1982	0.66	20241209	3380	-40.98	20240813	1982	0.66	20241209	N	482520	100	6 억	1645	N	N	N	N
33	20241226	091411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-12	5	-0.60	1984	1	0.05	1984	1984	1984	2590	1398	1996	1984.00	0.03	0	0	2007	2001	1993	1987	1979	2004	1990	6	594	100	1390	1	1	6100000	121	12	0.00	3380	20240813	-41.30	1982	20241209	0.10	3380	-41.30	20240813	1982	0.10	20241209	3380	-41.30	20240813	1982	0.10	20241209	N	482520	100	6 억	1645	N	N	N	N
34	20241224	161413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-3	5	-0.15	3658198	1833	25.34	1986	1999	1985	2595	1400	1999	1995.74	0.03	0	-22	2009	2004	1994	1989	1979	2006	1991	6	596	100	1390	1	1	6100000	122	12	0.03	3380	20240813	-40.95	1982	20241209	0.71	3380	-40.95	20240813	1982	0.71	20241209	3380	-40.95	20240813	1982	0.71	20241209	N	482520	100	6 억	1667	N	N	N	N
35	20241224	151414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-3	5	-0.15	3658198	1833	25.34	1986	1999	1985	2595	1400	1999	1995.74	0.03	0	-22	2009	2004	1994	1989	1979	2006	1991	6	596	100	1390	1	1	6100000	122	12	0.03	3380	20240813	-40.95	1982	20241209	0.71	3380	-40.95	20240813	1982	0.71	20241209	3380	-40.95	20240813	1982	0.71	20241209	N	482520	100	6 억	1667	N	N	N	N
36	20241224	141410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	2642225	1324	18.30	1986	1999	1985	2595	1400	1999	1995.64	0.03	0	-22	2009	2004	1994	1989	1979	2006	1991	6	596	100	1390	1	1	6100000	122	12	0.02	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1667	N	N	N	N
37	20241224	131412	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	1234165	619	8.56	1986	1999	1985	2595	1400	1999	1993.80	0.03	0	-22	2009	2004	1994	1989	1979	2006	1991	6	596	100	1390	1	1	6100000	122	12	0.01	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1667	N	N	N	N
38	20241224	121414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	494840	249	3.44	1986	1999	1985	2595	1400	1999	1987.31	0.03	0	-21	2009	2004	1994	1989	1979	2006	1991	6	596	100	1390	1	1	6100000	122	12	0.00	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1667	N	N	N	N
39	20241224	111413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	492842	248	3.43	1986	1999	1985	2595	1400	1999	1987.27	0.03	0	-21	2009	2004	1994	1989	1979	2006	1991	6	596	100	1390	1	1	6100000	122	12	0.00	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1667	N	N	N	N
40	20241224	101411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	448894	226	3.12	1986	1999	1985	2595	1400	1999	1986.26	0.03	0	-20	2009	2004	1994	1989	1979	2006	1991	6	596	100	1390	1	1	6100000	122	12	0.00	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1667	N	N	N	N
41	20241224	091419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	438899	221	3.06	1986	1999	1985	2595	1400	1999	1985.97	0.03	0	-20	2009	2004	1994	1989	1979	2006	1991	6	596	100	1390	1	1	6100000	122	12	0.00	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1667	N	N	N	N
42	20241223	161402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	14371241	7234	54.50	1984	1999	1984	2600	1400	2000	1986.62	0.03	0	-75	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6100000	122	12	0.12	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1742	N	N	N	N
43	20241223	151406	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	14371241	7234	54.50	1984	1999	1984	2600	1400	2000	1986.62	0.03	0	-75	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6100000	122	12	0.12	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1742	N	N	N	N
44	20241223	141402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-10	5	-0.50	14369242	7233	54.49	1984	1999	1984	2600	1400	2000	1986.62	0.03	0	-75	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6100000	121	12	0.12	3380	20240813	-41.12	1982	20241209	0.40	3380	-41.12	20240813	1982	0.40	20241209	3380	-41.12	20240813	1982	0.40	20241209	N	482520	100	6 억	1742	N	N	N	N
45	20241223	131401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-10	5	-0.50	14369242	7233	54.49	1984	1999	1984	2600	1400	2000	1986.62	0.03	0	-75	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6100000	121	12	0.12	3380	20240813	-41.12	1982	20241209	0.40	3380	-41.12	20240813	1982	0.40	20241209	3380	-41.12	20240813	1982	0.40	20241209	N	482520	100	6 억	1742	N	N	N	N
46	20241223	121405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	14355258	7226	54.44	1984	1999	1984	2600	1400	2000	1986.61	0.03	0	-75	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6100000	122	12	0.12	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1742	N	N	N	N
47	20241223	111359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	14355258	7226	54.44	1984	1999	1984	2600	1400	2000	1986.61	0.03	0	-75	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6100000	122	12	0.12	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1742	N	N	N	N
48	20241223	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-6	5	-0.30	12322287	6205	46.75	1984	1999	1984	2600	1400	2000	1985.86	0.03	0	-75	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6100000	122	12	0.10	3380	20240813	-41.01	1982	20241209	0.61	3380	-41.01	20240813	1982	0.61	20241209	3380	-41.01	20240813	1982	0.61	20241209	N	482520	100	6 억	1742	N	N	N	N
49	20241223	091359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-16	5	-0.80	69440	35	0.26	1984	1984	1984	2600	1400	2000	1984.00	0.03	0	-5	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6100000	121	12	0.00	3380	20240813	-41.30	1982	20241209	0.10	3380	-41.30	20240813	1982	0.10	20241209	3380	-41.30	20240813	1982	0.10	20241209	N	482520	100	6 억	1742	N	N	N	N
50	20241220	161353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	26509519	13273	534.99	1999	2005	1995	2595	1400	1999	1997.25	0.03	0	-60	2013	2005	1997	1989	1981	2002	1986	6	596	100	1390	5	1	6100000	122	12	0.22	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	1802	N	N	N	N
51	20241220	151357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-2	5	-0.10	26109519	13073	526.92	1999	2005	1995	2595	1400	1999	1997.21	0.03	0	-60	2013	2005	1997	1989	1981	2002	1986	6	596	100	1390	1	1	6100000	122	12	0.21	3380	20240813	-40.92	1982	20241209	0.76	3380	-40.92	20240813	1982	0.76	20241209	3380	-40.92	20240813	1982	0.76	20241209	N	482520	100	6 억	1802	N	N	N	N
52	20241220	141354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-2	5	-0.10	26109519	13073	526.92	1999	2005	1995	2595	1400	1999	1997.21	0.03	0	-60	2013	2005	1997	1989	1981	2002	1986	6	596	100	1390	1	1	6100000	122	12	0.21	3380	20240813	-40.92	1982	20241209	0.76	3380	-40.92	20240813	1982	0.76	20241209	3380	-40.92	20240813	1982	0.76	20241209	N	482520	100	6 억	1802	N	N	N	N
53	20241220	131354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	25728080	12882	519.23	1999	2005	1995	2595	1400	1999	1997.21	0.03	0	-60	2013	2005	1997	1989	1981	2002	1986	6	596	100	1390	1	1	6100000	122	12	0.21	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1802	N	N	N	N
54	20241220	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	25728080	12882	519.23	1999	2005	1995	2595	1400	1999	1997.21	0.03	0	-60	2013	2005	1997	1989	1981	2002	1986	6	596	100	1390	1	1	6100000	122	12	0.21	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1802	N	N	N	N
55	20241220	111351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-4	5	-0.20	20525713	10287	414.63	1999	2005	1995	2595	1400	1999	1995.31	0.03	0	-60	2013	2005	1997	1989	1981	2002	1986	6	596	100	1390	1	1	6100000	122	12	0.17	3380	20240813	-40.98	1982	20241209	0.66	3380	-40.98	20240813	1982	0.66	20241209	3380	-40.98	20240813	1982	0.66	20241209	N	482520	100	6 억	1802	N	N	N	N
56	20241220	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	209856	105	4.23	1999	2005	1998	2595	1400	1999	1998.63	0.03	0	-60	2013	2005	1997	1989	1981	2002	1986	6	596	100	1390	5	1	6100000	122	12	0.00	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	1802	N	N	N	N
57	20241220	091355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	183848	92	3.71	1999	1999	1998	2595	1400	1999	1998.35	0.03	0	-60	2013	2005	1997	1989	1981	2002	1986	6	596	100	1390	1	1	6100000	122	12	0.00	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1802	N	N	N	N
58	20241219	161347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	4961254	2481	37.83	2005	2005	1989	2605	1405	2005	1999.70	0.03	0	-1	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	1	1	6100000	122	12	0.04	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	2003	N	N	N	N
59	20241219	151346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	4961254	2481	37.83	2005	2005	1989	2605	1405	2005	1999.70	0.03	0	-1	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	1	1	6100000	122	12	0.04	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	2003	N	N	N	N
60	20241219	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	4959255	2480	37.82	2005	2005	1989	2605	1405	2005	1999.70	0.03	0	-1	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.04	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2003	N	N	N	N
61	20241219	131347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	4513255	2257	34.42	2005	2005	1989	2605	1405	2005	1999.67	0.03	0	-1	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.04	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2003	N	N	N	N
62	20241219	121350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	4419255	2210	33.70	2005	2005	1989	2605	1405	2005	1999.66	0.03	0	-4	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.04	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2003	N	N	N	N
63	20241219	111347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	4407310	2204	33.61	2005	2005	1995	2605	1405	2005	1999.69	0.03	0	-4	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.04	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2003	N	N	N	N
64	20241219	101339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	4407310	2204	33.61	2005	2005	1995	2605	1405	2005	1999.69	0.03	0	-4	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.04	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2003	N	N	N	N
65	20241219	091349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4010	2	0.03	2005	2005	2005	2605	1405	2005	2005.00	0.03	0	0	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.00	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2003	N	N	N	N
66	20241218	161342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	13111575	6558	90.33	2000	2005	1997	2605	1405	2005	1999.33	0.03	0	779	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.11	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2024	N	N	N	N
67	20241218	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	13111575	6558	90.33	2000	2005	1997	2605	1405	2005	1999.33	0.03	0	779	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.11	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2024	N	N	N	N
68	20241218	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	13083560	6544	90.14	2000	2005	1997	2605	1405	2005	1999.32	0.03	0	780	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.11	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2024	N	N	N	N
69	20241218	131346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	13083560	6544	90.14	2000	2005	1997	2605	1405	2005	1999.32	0.03	0	780	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.11	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2024	N	N	N	N
70	20241218	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	13083560	6544	90.14	2000	2005	1997	2605	1405	2005	1999.32	0.03	0	780	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.11	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2024	N	N	N	N
71	20241218	111338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	13083560	6544	90.14	2000	2005	1997	2605	1405	2005	1999.32	0.03	0	780	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.11	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2024	N	N	N	N
72	20241218	101346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	11840940	5923	81.58	2000	2000	1997	2605	1405	2005	1999.15	0.03	0	780	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.10	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2024	N	N	N	N
73	20241218	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	447940	224	3.09	2000	2000	1997	2605	1405	2005	1999.73	0.03	0	-20	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	6100000	122	12	0.00	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2024	N	N	N	N
74	20241217	161340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	14514823	7260	257.81	2000	2005	1997	2605	1405	2005	1999.29	0.04	0	-522	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	6100000	122	12	0.12	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2546	N	N	N	N
75	20241217	151345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	14514823	7260	257.81	2000	2005	1997	2605	1405	2005	1999.29	0.04	0	-522	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	6100000	122	12	0.12	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2546	N	N	N	N
76	20241217	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	14504798	7255	257.63	2000	2005	1997	2605	1405	2005	1999.28	0.04	0	-522	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	6100000	122	12	0.12	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2546	N	N	N	N
77	20241217	131324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	13502298	6755	239.88	2000	2000	1997	2605	1405	2005	1998.86	0.04	0	-522	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	6100000	122	12	0.11	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2546	N	N	N	N
78	20241217	121251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	12302298	6155	218.57	2000	2000	1997	2605	1405	2005	1998.75	0.04	0	-522	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	6100000	122	12	0.10	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2546	N	N	N	N
79	20241217	111320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	9676298	4842	171.95	2000	2000	1997	2605	1405	2005	1998.41	0.04	0	-401	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	6100000	122	12	0.08	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2546	N	N	N	N
80	20241217	101326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	6188300	3098	110.01	2000	2000	1997	2605	1405	2005	1997.51	0.04	0	-400	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	6100000	122	12	0.05	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	2546	N	N	N	N
81	20241217	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.04	0	0	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	6100000	122	12	0.00	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2546	N	N	N	N
82	20241216	161331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	5638817	2816	15.25	1998	2005	1998	2595	1400	1999	2002.42	0.04	0	522	2007	2002	2000	1995	1993	2002	1995	6	596	100	1390	5	1	6100000	122	12	0.05	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2524	N	N	N	N
83	20241216	151342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	5638817	2816	15.25	1998	2005	1998	2595	1400	1999	2002.42	0.04	0	522	2007	2002	2000	1995	1993	2002	1995	6	596	100	1390	5	1	6100000	122	12	0.05	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2524	N	N	N	N
84	20241216	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	4947092	2471	13.38	1998	2005	1998	2595	1400	1999	2002.06	0.04	0	522	2007	2002	2000	1995	1993	2002	1995	6	596	100	1390	5	1	6100000	122	12	0.04	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2524	N	N	N	N
85	20241216	131342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	4947092	2471	13.38	1998	2005	1998	2595	1400	1999	2002.06	0.04	0	522	2007	2002	2000	1995	1993	2002	1995	6	596	100	1390	5	1	6100000	122	12	0.04	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2524	N	N	N	N
86	20241216	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	4947092	2471	13.38	1998	2005	1998	2595	1400	1999	2002.06	0.04	0	522	2007	2002	2000	1995	1993	2002	1995	6	596	100	1390	5	1	6100000	122	12	0.04	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2524	N	N	N	N
87	20241216	111339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	2028137	1015	5.50	1998	2005	1998	2595	1400	1999	1998.16	0.04	0	498	2007	2002	2000	1995	1993	2002	1995	6	596	100	1390	5	1	6100000	122	12	0.02	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	2524	N	N	N	N
88	20241216	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	1916082	959	5.19	1998	1998	1998	2595	1400	1999	1998.00	0.04	0	500	2007	2002	2000	1995	1993	2002	1995	6	596	100	1390	1	1	6100000	122	12	0.02	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	2524	N	N	N	N
89	20241216	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	1620378	811	4.39	1998	1998	1998	2595	1400	1999	1998.00	0.04	0	500	2007	2002	2000	1995	1993	2002	1995	6	596	100	1390	1	1	6100000	122	12	0.01	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	2524	N	N	N	N
90	20241213	161331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	34699662	17355	142.34	2005	2005	1998	2605	1405	2005	1999.40	0.06	0	-1523	2022	2013	2006	1997	1990	2018	2002	6	600	100	1400	1	1	6100000	122	12	0.28	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	3526	N	N	N	N
91	20241213	151337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	33700162	16855	138.24	2005	2005	1998	2605	1405	2005	1999.42	0.06	0	-1523	2022	2013	2006	1997	1990	2018	2002	6	600	100	1400	1	1	6100000	122	12	0.28	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	3526	N	N	N	N
92	20241213	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	26887570	13447	110.28	2005	2005	1998	2605	1405	2005	1999.52	0.06	0	-1523	2022	2013	2006	1997	1990	2018	2002	6	600	100	1400	1	1	6100000	122	12	0.22	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	3526	N	N	N	N
93	20241213	131337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	20740645	10372	85.07	2005	2005	1998	2605	1405	2005	1999.68	0.06	0	-1448	2022	2013	2006	1997	1990	2018	2002	6	600	100	1400	1	1	6100000	122	12	0.17	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	3526	N	N	N	N
94	20241213	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	15736943	7869	64.54	2005	2005	1998	2605	1405	2005	1999.87	0.06	0	-1230	2022	2013	2006	1997	1990	2018	2002	6	600	100	1400	1	1	6100000	122	12	0.13	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	3526	N	N	N	N
95	20241213	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	772480	386	3.17	2005	2005	1998	2605	1405	2005	2001.24	0.06	0	-286	2022	2013	2006	1997	1990	2018	2002	6	600	100	1400	5	1	6100000	122	12	0.01	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	3526	N	N	N	N
96	20241213	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	270480	135	1.11	2005	2005	1998	2605	1405	2005	2003.56	0.06	0	-35	2022	2013	2006	1997	1990	2018	2002	6	600	100	1400	5	1	6100000	122	12	0.00	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	3526	N	N	N	N
97	20241213	091328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.06	0	0	2022	2013	2006	1997	1990	2018	2002	6	600	100	1400	5	1	6100000	122	12	0.00	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	3526	N	N	N	N
98	20241212	161333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	24401290	12193	28.18	1999	2015	1999	2595	1400	1999	2001.25	0.06	0	8206	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6100000	122	12	0.20	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	3586	N	N	N	N
99	20241212	151328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	24401290	12193	28.18	1999	2015	1999	2595	1400	1999	2001.25	0.06	0	8206	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6100000	122	12	0.20	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	3586	N	N	N	N
100	20241212	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	10266290	5128	11.85	1999	2015	1999	2595	1400	1999	2002.01	0.06	0	2280	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6100000	122	12	0.08	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	3586	N	N	N	N
101	20241212	131314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	9918290	4954	11.45	1999	2015	1999	2595	1400	1999	2002.08	0.06	0	2250	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6100000	122	12	0.08	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	3586	N	N	N	N
102	20241212	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	6617300	3306	7.64	1999	2015	1999	2595	1400	1999	2001.60	0.06	0	1250	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6100000	122	12	0.05	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	3586	N	N	N	N
103	20241212	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	1472295	736	1.70	1999	2015	1999	2595	1400	1999	2000.40	0.06	0	21	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6100000	122	12	0.01	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	3586	N	N	N	N
104	20241212	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	852295	426	0.98	1999	2015	1999	2595	1400	1999	2000.69	0.06	0	-49	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6100000	122	12	0.01	3380	20240813	-40.68	1982	20241209	1.16	3380	-40.68	20240813	1982	1.16	20241209	3380	-40.68	20240813	1982	1.16	20241209	N	482520	100	6 억	3586	N	N	N	N
105	20241212	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	639680	320	0.74	1999	1999	1999	2595	1400	1999	1999.00	0.06	0	-19	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	1	1	6100000	122	12	0.01	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	3586	N	N	N	N
106	20241211	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	1	2	0.05	86421690	43268	316.61	2000	2000	1990	2595	1399	1998	1997.36	0.03	0	1676	2004	2000	1996	1992	1988	1999	1991	6	597	100	1390	1	1	6100000	122	12	0.71	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1674	N	N	N	N
107	20241211	151219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-7	5	-0.35	86401700	43258	316.54	2000	2000	1990	2595	1399	1998	1997.36	0.03	0	1676	2004	2000	1996	1992	1988	1999	1991	6	597	100	1390	1	1	6100000	121	12	0.71	3380	20240813	-41.09	1982	20241209	0.45	3380	-41.09	20240813	1982	0.45	20241209	3380	-41.09	20240813	1982	0.45	20241209	N	482520	100	6 억	1674	N	N	N	N
108	20241211	141329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-4	5	-0.20	81538194	40816	298.67	2000	2000	1994	2595	1399	1998	1997.70	0.03	0	1791	2004	2000	1996	1992	1988	1999	1991	6	597	100	1390	1	1	6100000	122	12	0.67	3380	20240813	-41.01	1982	20241209	0.61	3380	-41.01	20240813	1982	0.61	20241209	3380	-41.01	20240813	1982	0.61	20241209	N	482520	100	6 억	1674	N	N	N	N
109	20241211	131330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	81292871	40693	297.77	2000	2000	1996	2595	1399	1998	1997.71	0.03	0	1914	2004	2000	1996	1992	1988	1999	1991	6	597	100	1390	5	1	6100000	122	12	0.67	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	1674	N	N	N	N
110	20241211	121331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	75438871	37766	276.35	2000	2000	1996	2595	1399	1998	1997.53	0.03	0	1914	2004	2000	1996	1992	1988	1999	1991	6	597	100	1390	5	1	6100000	122	12	0.62	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	1674	N	N	N	N
111	20241211	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	9047237	4528	33.13	2000	2000	1996	2595	1399	1998	1998.06	0.03	0	-77	2004	2000	1996	1992	1988	1999	1991	6	597	100	1390	1	1	6100000	122	12	0.07	3380	20240813	-40.92	1982	20241209	0.76	3380	-40.92	20240813	1982	0.76	20241209	3380	-40.92	20240813	1982	0.76	20241209	N	482520	100	6 억	1674	N	N	N	N
112	20241211	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-2	5	-0.10	4829543	2415	17.67	2000	2000	1996	2595	1399	1998	1999.81	0.03	0	-77	2004	2000	1996	1992	1988	1999	1991	6	597	100	1390	1	1	6100000	122	12	0.04	3380	20240813	-40.95	1982	20241209	0.71	3380	-40.95	20240813	1982	0.71	20241209	3380	-40.95	20240813	1982	0.71	20241209	N	482520	100	6 억	1674	N	N	N	N
113	20241211	091334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	4721739	2361	17.28	2000	2000	1997	2595	1399	1998	1999.89	0.03	0	-77	2004	2000	1996	1992	1988	1999	1991	6	597	100	1390	1	1	6100000	122	12	0.04	3380	20240813	-40.92	1982	20241209	0.76	3380	-40.92	20240813	1982	0.76	20241209	3380	-40.92	20240813	1982	0.76	20241209	N	482520	100	6 억	1674	N	N	N	N
114	20241210	161318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	9	2	0.45	27288241	13666	52.94	2000	2000	1992	2585	1393	1989	1996.80	0.03	0	566	2028	2008	1995	1975	1962	2002	1969	6	596	100	1390	1	1	6100000	122	12	0.22	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1663	N	N	N	N
115	20241210	151319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	6	2	0.30	25887430	12964	50.22	2000	2000	1992	2585	1393	1989	1996.87	0.03	0	-24	2028	2008	1995	1975	1962	2002	1969	6	596	100	1390	1	1	6100000	122	12	0.21	3380	20240813	-40.98	1982	20241209	0.66	3380	-40.98	20240813	1982	0.66	20241209	3380	-40.98	20240813	1982	0.66	20241209	N	482520	100	6 억	1663	N	N	N	N
116	20241210	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	9	2	0.45	23993611	12016	46.55	2000	2000	1992	2585	1393	1989	1996.81	0.03	0	11	2028	2008	1995	1975	1962	2002	1969	6	596	100	1390	1	1	6100000	122	12	0.20	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1663	N	N	N	N
117	20241210	131320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	9	2	0.45	21289319	10662	41.30	2000	2000	1992	2585	1393	1989	1996.75	0.03	0	11	2028	2008	1995	1975	1962	2002	1969	6	596	100	1390	1	1	6100000	122	12	0.17	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1663	N	N	N	N
118	20241210	121317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	9	2	0.45	16998137	8514	32.98	2000	2000	1992	2585	1393	1989	1996.49	0.03	0	11	2028	2008	1995	1975	1962	2002	1969	6	596	100	1390	1	1	6100000	122	12	0.14	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1663	N	N	N	N
119	20241210	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	9	2	0.45	12658481	6342	24.57	2000	2000	1992	2585	1393	1989	1995.98	0.03	0	11	2028	2008	1995	1975	1962	2002	1969	6	596	100	1390	1	1	6100000	122	12	0.10	3380	20240813	-40.89	1982	20241209	0.81	3380	-40.89	20240813	1982	0.81	20241209	3380	-40.89	20240813	1982	0.81	20241209	N	482520	100	6 억	1663	N	N	N	N
120	20241210	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	10	2	0.50	10462429	5243	20.31	2000	2000	1992	2585	1393	1989	1995.50	0.03	0	11	2028	2008	1995	1975	1962	2002	1969	6	596	100	1390	1	1	6100000	122	12	0.09	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1663	N	N	N	N
121	20241210	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	11	2	0.55	1534000	767	2.97	2000	2000	2000	2585	1393	1989	2000.00	0.03	0	0	2028	2008	1995	1975	1962	2002	1969	6	596	100	1390	5	1	6100000	122	12	0.01	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	1663	N	N	N	N
122	20241209	161313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	-26	5	-1.29	51644560	25813	144.98	2015	2015	1982	2615	1415	2015	2002.44	0.02	0	-292	2035	2025	2015	2005	1995	2020	2000	6	600	100	1410	1	1	6100000	121	12	0.42	3380	20240813	-41.15	1982	20241209	0.35	3380	-41.15	20240813	1982	0.35	20241209	3380	-41.15	20240813	1982	0.35	20241209	N	482520	100	6 억	1490	N	N	N	N
123	20241209	151316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-16	5	-0.79	43133049	21534	120.95	2015	2015	1982	2615	1415	2015	2003.02	0.02	0	-292	2035	2025	2015	2005	1995	2020	2000	6	600	100	1410	1	1	6100000	122	12	0.35	3380	20240813	-40.86	1982	20241209	0.86	3380	-40.86	20240813	1982	0.86	20241209	3380	-40.86	20240813	1982	0.86	20241209	N	482520	100	6 억	1490	N	N	N	N
124	20241209	141314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-15	5	-0.74	40813147	20374	114.43	2015	2015	1982	2615	1415	2015	2003.20	0.02	0	-346	2035	2025	2015	2005	1995	2020	2000	6	600	100	1410	5	1	6100000	122	12	0.33	3380	20240813	-40.83	1982	20241209	0.91	3380	-40.83	20240813	1982	0.91	20241209	3380	-40.83	20240813	1982	0.91	20241209	N	482520	100	6 억	1490	N	N	N	N
125	20241209	131319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-15	5	-0.74	23252850	11595	65.13	2015	2015	2000	2615	1415	2015	2005.42	0.02	0	-266	2035	2025	2015	2005	1995	2020	2000	6	600	100	1410	5	1	6100000	122	12	0.19	3380	20240813	-40.83	2000	20241209	0.00	3380	-40.83	20240813	2000	0.00	20241209	3380	-40.83	20240813	2000	0.00	20241209	N	482520	100	6 억	1490	N	N	N	N
126	20241209	121315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	20490185	10217	57.39	2015	2015	2000	2615	1415	2015	2005.50	0.02	0	-135	2035	2025	2015	2005	1995	2020	2000	6	600	100	1410	5	1	6100000	122	12	0.17	3380	20240813	-40.68	2000	20241209	0.25	3380	-40.68	20240813	2000	0.25	20241209	3380	-40.68	20240813	2000	0.25	20241209	N	482520	100	6 억	1490	N	N	N	N
127	20241209	111315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-15	5	-0.74	13842230	6901	38.76	2015	2015	2000	2615	1415	2015	2005.83	0.02	0	24	2035	2025	2015	2005	1995	2020	2000	6	600	100	1410	5	1	6100000	122	12	0.11	3380	20240813	-40.83	2000	20241209	0.00	3380	-40.83	20240813	2000	0.00	20241209	3380	-40.83	20240813	2000	0.00	20241209	N	482520	100	6 억	1490	N	N	N	N
128	20241209	101311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-10	5	-0.50	3287545	1639	9.21	2015	2015	2005	2615	1415	2015	2005.82	0.02	0	-25	2035	2025	2015	2005	1995	2020	2000	6	600	100	1410	5	1	6100000	122	12	0.03	3380	20240813	-40.68	2005	20241209	0.00	3380	-40.68	20240813	2005	0.00	20241209	3380	-40.68	20240813	2005	0.00	20241209	N	482520	100	6 억	1490	N	N	N	N
129	20241209	091305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.02	0	0	2035	2025	2015	2005	1995	2020	2000	6	600	100	1410	5	1	6100000	123	12	0.00	3380	20240813	-40.38	2005	20241206	0.50	3380	-40.38	20240813	2005	0.50	20241206	3380	-40.38	20240813	2005	0.50	20241206	N	482520	100	6 억	1490	N	N	N	N
130	20241206	161303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	-10	5	-0.49	35813930	17804	224.34	2025	2025	2005	2630	1420	2025	2011.57	0.01	0	1027	2041	2032	2021	2012	2001	2027	2007	6	605	100	1410	5	1	6100000	123	12	0.29	3380	20240813	-40.38	2005	20241206	0.50	3380	-40.38	20240813	2005	0.50	20241206	3380	-40.38	20240813	2005	0.50	20241206	N	482520	100	6 억	463	N	N	N	N
131	20241206	151308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	-10	5	-0.49	35636610	17716	223.24	2025	2025	2005	2630	1420	2025	2011.55	0.01	0	1115	2041	2032	2021	2012	2001	2027	2007	6	605	100	1410	5	1	6100000	123	12	0.29	3380	20240813	-40.38	2005	20241206	0.50	3380	-40.38	20240813	2005	0.50	20241206	3380	-40.38	20240813	2005	0.50	20241206	N	482520	100	6 억	463	N	N	N	N
132	20241206	141306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-5	5	-0.25	31606610	15716	198.03	2025	2025	2005	2630	1420	2025	2011.11	0.01	0	940	2041	2032	2021	2012	2001	2027	2007	6	605	100	1410	5	1	6100000	123	12	0.26	3380	20240813	-40.24	2005	20241206	0.75	3380	-40.24	20240813	2005	0.75	20241206	3380	-40.24	20240813	2005	0.75	20241206	N	482520	100	6 억	463	N	N	N	N
133	20241206	131305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	-10	5	-0.49	29042060	14446	182.03	2025	2025	2005	2630	1420	2025	2010.39	0.01	0	986	2041	2032	2021	2012	2001	2027	2007	6	605	100	1410	5	1	6100000	123	12	0.24	3380	20240813	-40.38	2005	20241206	0.50	3380	-40.38	20240813	2005	0.50	20241206	3380	-40.38	20240813	2005	0.50	20241206	N	482520	100	6 억	463	N	N	N	N
134	20241206	121256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-5	5	-0.25	23559245	11725	147.74	2025	2025	2005	2630	1420	2025	2009.32	0.01	0	999	2041	2032	2021	2012	2001	2027	2007	6	605	100	1410	5	1	6100000	123	12	0.19	3380	20240813	-40.24	2005	20241206	0.75	3380	-40.24	20240813	2005	0.75	20241206	3380	-40.24	20240813	2005	0.75	20241206	N	482520	100	6 억	463	N	N	N	N
135	20241206	111255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	-10	5	-0.49	22553745	11226	141.46	2025	2025	2005	2630	1420	2025	2009.06	0.01	0	999	2041	2032	2021	2012	2001	2027	2007	6	605	100	1410	5	1	6100000	123	12	0.18	3380	20240813	-40.38	2005	20241206	0.50	3380	-40.38	20240813	2005	0.50	20241206	3380	-40.38	20240813	2005	0.50	20241206	N	482520	100	6 억	463	N	N	N	N
136	20241206	101255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	0	3	0.00	1411110	700	8.82	2025	2025	2010	2630	1420	2025	2015.87	0.01	0	-20	2041	2032	2021	2012	2001	2027	2007	6	605	100	1410	5	1	6100000	124	12	0.01	3380	20240813	-40.09	2010	20241206	0.75	3380	-40.09	20240813	2010	0.75	20241206	3380	-40.09	20240813	2010	0.75	20241206	N	482520	100	6 억	463	N	N	N	N
137	20241206	091305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	50620	25	0.32	2025	2025	2020	2630	1420	2025	2024.80	0.01	0	-1	2041	2032	2021	2012	2001	2027	2007	6	605	100	1410	5	1	6100000	123	12	0.00	3380	20240813	-40.24	2010	20241205	0.50	3380	-40.24	20240813	2010	0.50	20241205	3380	-40.24	20240813	2010	0.50	20241205	N	482520	100	6 억	463	N	N	N	N
138	20241205	161238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-5	5	-0.25	16049195	7936	70.97	2030	2030	2010	2635	1425	2030	2022.33	0.01	0	-108	2040	2035	2025	2020	2010	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.13	3380	20240813	-40.09	2010	20241205	0.75	3380	-40.09	20240813	2010	0.75	20241205	3380	-40.09	20240813	2010	0.75	20241205	N	482520	100	6 억	571	N	N	N	N
139	20241205	151248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-5	5	-0.25	15905420	7865	70.34	2030	2030	2010	2635	1425	2030	2022.30	0.01	0	-108	2040	2035	2025	2020	2010	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.13	3380	20240813	-40.09	2010	20241205	0.75	3380	-40.09	20240813	2010	0.75	20241205	3380	-40.09	20240813	2010	0.75	20241205	N	482520	100	6 억	571	N	N	N	N
140	20241205	141231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-5	5	-0.25	13659695	6756	60.42	2030	2030	2010	2635	1425	2030	2021.86	0.01	0	-108	2040	2035	2025	2020	2010	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.11	3380	20240813	-40.09	2010	20241205	0.75	3380	-40.09	20240813	2010	0.75	20241205	3380	-40.09	20240813	2010	0.75	20241205	N	482520	100	6 억	571	N	N	N	N
141	20241205	131241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-5	5	-0.25	9417400	4661	41.68	2030	2030	2010	2635	1425	2030	2020.47	0.01	0	-92	2040	2035	2025	2020	2010	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.08	3380	20240813	-40.09	2010	20241205	0.75	3380	-40.09	20240813	2010	0.75	20241205	3380	-40.09	20240813	2010	0.75	20241205	N	482520	100	6 억	571	N	N	N	N
142	20241205	121241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-5	5	-0.25	9042775	4476	40.03	2030	2030	2010	2635	1425	2030	2020.28	0.01	0	-92	2040	2035	2025	2020	2010	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.07	3380	20240813	-40.09	2010	20241205	0.75	3380	-40.09	20240813	2010	0.75	20241205	3380	-40.09	20240813	2010	0.75	20241205	N	482520	100	6 억	571	N	N	N	N
143	20241205	111239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-5	5	-0.25	6734275	3336	29.83	2030	2030	2010	2635	1425	2030	2018.67	0.01	0	-92	2040	2035	2025	2020	2010	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.05	3380	20240813	-40.09	2010	20241205	0.75	3380	-40.09	20240813	2010	0.75	20241205	3380	-40.09	20240813	2010	0.75	20241205	N	482520	100	6 억	571	N	N	N	N
144	20241205	101239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-5	5	-0.25	4067350	2019	18.06	2030	2030	2010	2635	1425	2030	2014.54	0.01	0	-92	2040	2035	2025	2020	2010	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.03	3380	20240813	-40.09	2010	20241205	0.75	3380	-40.09	20240813	2010	0.75	20241205	3380	-40.09	20240813	2010	0.75	20241205	N	482520	100	6 억	571	N	N	N	N
145	20241205	091246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-20	5	-0.99	2687650	1335	11.94	2030	2030	2010	2635	1425	2030	2013.22	0.01	0	-23	2040	2035	2025	2020	2010	2037	2022	6	605	100	1420	5	1	6100000	123	12	0.02	3380	20240813	-40.53	2010	20241205	0.00	3380	-40.53	20240813	2010	0.00	20241205	3380	-40.53	20240813	2010	0.00	20241205	N	482520	100	6 억	571	N	N	N	N
146	20241204	161218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	0	3	0.00	22604475	11182	640.44	2025	2030	2015	2635	1425	2030	2021.51	0.00	0	289	2036	2032	2026	2022	2016	2035	2025	6	605	100	1420	5	1	6100000	124	12	0.18	3380	20240813	-39.94	2015	20241204	0.74	3380	-39.94	20240813	2015	0.74	20241204	3380	-39.94	20240813	2015	0.74	20241204	N	482520	100	6 억	282	N	N	N	N
147	20241204	151220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	0	3	0.00	22360875	11062	633.56	2025	2030	2015	2635	1425	2030	2021.41	0.00	0	289	2036	2032	2026	2022	2016	2035	2025	6	605	100	1420	5	1	6100000	124	12	0.18	3380	20240813	-39.94	2015	20241204	0.74	3380	-39.94	20240813	2015	0.74	20241204	3380	-39.94	20240813	2015	0.74	20241204	N	482520	100	6 억	282	N	N	N	N
148	20241204	141223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-10	5	-0.49	16228665	8029	459.85	2025	2030	2015	2635	1425	2030	2021.26	0.00	0	136	2036	2032	2026	2022	2016	2035	2025	6	605	100	1420	5	1	6100000	123	12	0.13	3380	20240813	-40.24	2015	20241204	0.25	3380	-40.24	20240813	2015	0.25	20241204	3380	-40.24	20240813	2015	0.25	20241204	N	482520	100	6 억	282	N	N	N	N
149	20241204	131215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-10	5	-0.49	13998585	6925	396.62	2025	2030	2015	2635	1425	2030	2021.46	0.00	0	82	2036	2032	2026	2022	2016	2035	2025	6	605	100	1420	5	1	6100000	123	12	0.11	3380	20240813	-40.24	2015	20241204	0.25	3380	-40.24	20240813	2015	0.25	20241204	3380	-40.24	20240813	2015	0.25	20241204	N	482520	100	6 억	282	N	N	N	N
150	20241204	121210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-10	5	-0.49	11044825	5462	312.83	2025	2030	2015	2635	1425	2030	2022.12	0.00	0	-1	2036	2032	2026	2022	2016	2035	2025	6	605	100	1420	5	1	6100000	123	12	0.09	3380	20240813	-40.24	2015	20241204	0.25	3380	-40.24	20240813	2015	0.25	20241204	3380	-40.24	20240813	2015	0.25	20241204	N	482520	100	6 억	282	N	N	N	N
151	20241204	111154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-10	5	-0.49	8560225	4232	242.38	2025	2030	2015	2635	1425	2030	2022.74	0.00	0	-1	2036	2032	2026	2022	2016	2035	2025	6	605	100	1420	5	1	6100000	123	12	0.07	3380	20240813	-40.24	2015	20241204	0.25	3380	-40.24	20240813	2015	0.25	20241204	3380	-40.24	20240813	2015	0.25	20241204	N	482520	100	6 억	282	N	N	N	N
152	20241204	101156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	2157450	1064	60.94	2025	2030	2025	2635	1425	2030	2027.68	0.00	0	-24	2036	2032	2026	2022	2016	2035	2025	6	605	100	1420	5	1	6100000	124	12	0.02	3380	20240813	-39.94	2015	20241125	0.74	3380	-39.94	20240813	2015	0.74	20241125	3380	-39.94	20240813	2015	0.74	20241125	N	482520	100	6 억	282	N	N	N	N
153	20241204	091222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	980100	484	27.72	2025	2025	2025	2635	1425	2030	2025.00	0.00	0	-24	2036	2032	2026	2022	2016	2035	2025	6	605	100	1420	5	1	6100000	124	12	0.01	3380	20240813	-40.09	2015	20241125	0.50	3380	-40.09	20240813	2015	0.50	20241125	3380	-40.09	20240813	2015	0.50	20241125	N	482520	100	6 억	282	N	N	N	N
154	20241203	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	3527605	1746	123.04	2030	2030	2020	2635	1425	2030	2020.39	0.01	0	-30	2033	2031	2028	2026	2023	2032	2027	6	605	100	1420	5	1	6100000	124	12	0.03	3380	20240813	-39.94	2015	20241125	0.74	3380	-39.94	20240813	2015	0.74	20241125	3380	-39.94	20240813	2015	0.74	20241125	N	482520	100	6 억	312	N	N	N	N
155	20241203	151406	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	3507305	1736	122.34	2030	2030	2020	2635	1425	2030	2020.34	0.01	0	-30	2033	2031	2028	2026	2023	2032	2027	6	605	100	1420	5	1	6100000	123	12	0.03	3380	20240813	-40.24	2015	20241125	0.25	3380	-40.24	20240813	2015	0.25	20241125	3380	-40.24	20240813	2015	0.25	20241125	N	482520	100	6 억	312	N	N	N	N
156	20241203	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	2980085	1475	103.95	2030	2030	2020	2635	1425	2030	2020.40	0.01	0	-30	2033	2031	2028	2026	2023	2032	2027	6	605	100	1420	5	1	6100000	123	12	0.02	3380	20240813	-40.24	2015	20241125	0.25	3380	-40.24	20240813	2015	0.25	20241125	3380	-40.24	20240813	2015	0.25	20241125	N	482520	100	6 억	312	N	N	N	N
157	20241203	131336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	1919585	950	66.95	2030	2030	2020	2635	1425	2030	2020.62	0.01	0	-5	2033	2031	2028	2026	2023	2032	2027	6	605	100	1420	5	1	6100000	123	12	0.02	3380	20240813	-40.24	2015	20241125	0.25	3380	-40.24	20240813	2015	0.25	20241125	3380	-40.24	20240813	2015	0.25	20241125	N	482520	100	6 억	312	N	N	N	N
158	20241203	121357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	1919585	950	66.95	2030	2030	2020	2635	1425	2030	2020.62	0.01	0	-5	2033	2031	2028	2026	2023	2032	2027	6	605	100	1420	5	1	6100000	123	12	0.02	3380	20240813	-40.24	2015	20241125	0.25	3380	-40.24	20240813	2015	0.25	20241125	3380	-40.24	20240813	2015	0.25	20241125	N	482520	100	6 억	312	N	N	N	N
159	20241203	111321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	266910	132	9.30	2030	2030	2020	2635	1425	2030	2022.05	0.01	0	-5	2033	2031	2028	2026	2023	2032	2027	6	605	100	1420	5	1	6100000	124	12	0.00	3380	20240813	-39.94	2015	20241125	0.74	3380	-39.94	20240813	2015	0.74	20241125	3380	-39.94	20240813	2015	0.74	20241125	N	482520	100	6 억	312	N	N	N	N
160	20241203	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	266910	132	9.30	2030	2030	2020	2635	1425	2030	2022.05	0.01	0	-5	2033	2031	2028	2026	2023	2032	2027	6	605	100	1420	5	1	6100000	124	12	0.00	3380	20240813	-39.94	2015	20241125	0.74	3380	-39.94	20240813	2015	0.74	20241125	3380	-39.94	20240813	2015	0.74	20241125	N	482520	100	6 억	312	N	N	N	N
161	20241203	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	2030	1	0.07	2030	2030	2030	2635	1425	2030	2030.00	0.01	0	0	2033	2031	2028	2026	2023	2032	2027	6	605	100	1420	5	1	6100000	124	12	0.00	3380	20240813	-39.94	2015	20241125	0.74	3380	-39.94	20240813	2015	0.74	20241125	3380	-39.94	20240813	2015	0.74	20241125	N	482520	100	6 억	312	N	N	N	N
162	20241202	161238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	2873835	1419	11.43	2030	2030	2025	2635	1425	2030	2025.25	0.01	0	-1	2050	2040	2035	2025	2020	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.02	3380	20240813	-39.94	2015	20241125	0.74	3380	-39.94	20240813	2015	0.74	20241125	3380	-39.94	20240813	2015	0.74	20241125	N	482520	100	6 억	313	N	N	N	N
163	20241202	151453	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	2873835	1419	11.43	2030	2030	2025	2635	1425	2030	2025.25	0.01	0	-1	2050	2040	2035	2025	2020	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.02	3380	20240813	-39.94	2015	20241125	0.74	3380	-39.94	20240813	2015	0.74	20241125	3380	-39.94	20240813	2015	0.74	20241125	N	482520	100	6 억	313	N	N	N	N
164	20241202	141347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	2871805	1418	11.43	2030	2030	2025	2635	1425	2030	2025.25	0.01	0	-1	2050	2040	2035	2025	2020	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.02	3380	20240813	-40.09	2015	20241125	0.50	3380	-40.09	20240813	2015	0.50	20241125	3380	-40.09	20240813	2015	0.50	20241125	N	482520	100	6 억	313	N	N	N	N
165	20241202	131300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	2853575	1409	11.35	2030	2030	2025	2635	1425	2030	2025.25	0.01	0	-1	2050	2040	2035	2025	2020	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.02	3380	20240813	-40.09	2015	20241125	0.50	3380	-40.09	20240813	2015	0.50	20241125	3380	-40.09	20240813	2015	0.50	20241125	N	482520	100	6 억	313	N	N	N	N
166	20241202	121320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	2513375	1241	10.00	2030	2030	2025	2635	1425	2030	2025.28	0.01	0	-1	2050	2040	2035	2025	2020	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.02	3380	20240813	-40.09	2015	20241125	0.50	3380	-40.09	20240813	2015	0.50	20241125	3380	-40.09	20240813	2015	0.50	20241125	N	482520	100	6 억	313	N	N	N	N
167	20241202	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	2513375	1241	10.00	2030	2030	2025	2635	1425	2030	2025.28	0.01	0	-1	2050	2040	2035	2025	2020	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.02	3380	20240813	-40.09	2015	20241125	0.50	3380	-40.09	20240813	2015	0.50	20241125	3380	-40.09	20240813	2015	0.50	20241125	N	482520	100	6 억	313	N	N	N	N
168	20241202	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	569375	281	2.26	2030	2030	2025	2635	1425	2030	2026.25	0.01	0	-1	2050	2040	2035	2025	2020	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.00	3380	20240813	-40.09	2015	20241125	0.50	3380	-40.09	20240813	2015	0.50	20241125	3380	-40.09	20240813	2015	0.50	20241125	N	482520	100	6 억	313	N	N	N	N
169	20241202	091224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	40595	20	0.16	2030	2030	2025	2635	1425	2030	2029.75	0.01	0	-1	2050	2040	2035	2025	2020	2037	2022	6	605	100	1420	5	1	6100000	124	12	0.00	3380	20240813	-40.09	2015	20241125	0.50	3380	-40.09	20240813	2015	0.50	20241125	3380	-40.09	20240813	2015	0.50	20241125	N	482520	100	6 억	313	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History