KissMeData/477380/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

67 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	161438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	21	2	1.07	5042299	2553	30.22	1980	1980	1960	2540	1370	1956	1975.05	0.11	160	165	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.08	1942	20241227	1.80	7080	-72.08	20240529	1942	1.80	20241227	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8834	N	N	N	N
3	20241231	151421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	21	2	1.07	5042299	2553	30.22	1980	1980	1960	2540	1370	1956	1975.05	0.11	160	165	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.08	1942	20241227	1.80	7080	-72.08	20240529	1942	1.80	20241227	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8834	N	N	N	N
4	20241231	141429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	21	2	1.07	5042299	2553	30.22	1980	1980	1960	2540	1370	1956	1975.05	0.11	160	165	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.08	1942	20241227	1.80	7080	-72.08	20240529	1942	1.80	20241227	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8834	N	N	N	N
5	20241231	131437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	21	2	1.07	5042299	2553	30.22	1980	1980	1960	2540	1370	1956	1975.05	0.11	160	165	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.08	1942	20241227	1.80	7080	-72.08	20240529	1942	1.80	20241227	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8834	N	N	N	N
6	20241231	121436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	21	2	1.07	5042299	2553	30.22	1980	1980	1960	2540	1370	1956	1975.05	0.11	160	165	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.08	1942	20241227	1.80	7080	-72.08	20240529	1942	1.80	20241227	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8834	N	N	N	N
7	20241231	111436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	21	2	1.07	5042299	2553	30.22	1980	1980	1960	2540	1370	1956	1975.05	0.11	160	165	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.08	1942	20241227	1.80	7080	-72.08	20240529	1942	1.80	20241227	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8834	N	N	N	N
8	20241231	101429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	21	2	1.07	5042299	2553	30.22	1980	1980	1960	2540	1370	1956	1975.05	0.11	160	165	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.08	1942	20241227	1.80	7080	-72.08	20240529	1942	1.80	20241227	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8834	N	N	N	N
9	20241231	091433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	21	2	1.07	5042299	2553	30.22	1980	1980	1960	2540	1370	1956	1975.05	0.11	160	165	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.08	1942	20241227	1.80	7080	-72.08	20240529	1942	1.80	20241227	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8834	N	N	N	N
10	20241230	161419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	21	2	1.07	5042299	2553	30.22	1980	1980	1960	2540	1370	1956	1975.05	0.11	0	165	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.08	1942	20241227	1.80	7080	-72.08	20240529	1942	1.80	20241227	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8674	N	N	N	N
11	20241230	151433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	22	2	1.12	5002759	2533	29.98	1980	1980	1960	2540	1370	1956	1975.03	0.11	0	169	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.03	7080	20240529	-72.06	1942	20241227	1.85	7080	-72.06	20240529	1942	1.85	20241227	7080	-72.06	20240529	1942	1.85	20241227	N	477380	100	8 억	8674	N	N	N	N
12	20241230	141431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	4	2	0.20	3487919	1766	20.90	1980	1980	1960	2540	1370	1956	1975.04	0.11	0	169	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	159	12	0.02	7080	20240529	-72.32	1942	20241227	0.93	7080	-72.32	20240529	1942	0.93	20241227	7080	-72.32	20240529	1942	0.93	20241227	N	477380	100	8 억	8674	N	N	N	N
13	20241230	131434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	19	2	0.97	3464339	1754	20.76	1980	1980	1975	2540	1370	1956	1975.11	0.11	0	169	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.02	7080	20240529	-72.10	1942	20241227	1.70	7080	-72.10	20240529	1942	1.70	20241227	7080	-72.10	20240529	1942	1.70	20241227	N	477380	100	8 억	8674	N	N	N	N
14	20241230	121428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	24	2	1.23	81164	41	0.49	1980	1980	1979	2540	1370	1956	1979.61	0.11	0	7	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.00	7080	20240529	-72.03	1942	20241227	1.96	7080	-72.03	20240529	1942	1.96	20241227	7080	-72.03	20240529	1942	1.96	20241227	N	477380	100	8 억	8674	N	N	N	N
15	20241230	111423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	24	2	1.23	43560	22	0.26	1980	1980	1980	2540	1370	1956	1980.00	0.11	0	4	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.00	7080	20240529	-72.03	1942	20241227	1.96	7080	-72.03	20240529	1942	1.96	20241227	7080	-72.03	20240529	1942	1.96	20241227	N	477380	100	8 억	8674	N	N	N	N
16	20241230	101427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	24	2	1.23	33660	17	0.20	1980	1980	1980	2540	1370	1956	1980.00	0.11	0	4	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.00	7080	20240529	-72.03	1942	20241227	1.96	7080	-72.03	20240529	1942	1.96	20241227	7080	-72.03	20240529	1942	1.96	20241227	N	477380	100	8 억	8674	N	N	N	N
17	20241230	091432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	24	2	1.23	11880	6	0.07	1980	1980	1980	2540	1370	1956	1980.00	0.11	0	4	1997	1976	1959	1938	1921	1968	1930	8	584	100	1290	1	1	8100000	160	12	0.00	7080	20240529	-72.03	1942	20241227	1.96	7080	-72.03	20240529	1942	1.96	20241227	7080	-72.03	20240529	1942	1.96	20241227	N	477380	100	8 억	8674	N	N	N	N
18	20241227	161423	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-8	5	-0.41	16492135	8448	121.33	1964	1980	1942	2550	1375	1964	1952.19	0.11	0	-92	1990	1976	1961	1947	1932	1984	1955	8	586	100	1290	1	1	8100000	158	12	0.10	7080	20240529	-72.37	1942	20241227	0.72	7080	-72.37	20240529	1942	0.72	20241227	7080	-72.37	20240529	1942	0.72	20241227	N	477380	100	8 억	8771	N	N	N	N
19	20241227	151423	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1973	9	2	0.46	15999223	8196	117.71	1964	1980	1942	2550	1375	1964	1952.08	0.11	0	160	1990	1976	1961	1947	1932	1984	1955	8	586	100	1290	1	1	8100000	160	12	0.10	7080	20240529	-72.13	1942	20241227	1.60	7080	-72.13	20240529	1942	1.60	20241227	7080	-72.13	20240529	1942	1.60	20241227	N	477380	100	8 억	8771	N	N	N	N
20	20241227	141425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1973	9	2	0.46	15898600	8145	116.98	1964	1980	1942	2550	1375	1964	1951.95	0.11	0	160	1990	1976	1961	1947	1932	1984	1955	8	586	100	1290	1	1	8100000	160	12	0.10	7080	20240529	-72.13	1942	20241227	1.60	7080	-72.13	20240529	1942	1.60	20241227	7080	-72.13	20240529	1942	1.60	20241227	N	477380	100	8 억	8771	N	N	N	N
21	20241227	131423	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1952	-12	5	-0.61	15070889	7721	110.89	1964	1980	1942	2550	1375	1964	1951.93	0.11	0	160	1990	1976	1961	1947	1932	1984	1955	8	586	100	1290	1	1	8100000	158	12	0.10	7080	20240529	-72.43	1942	20241227	0.51	7080	-72.43	20240529	1942	0.51	20241227	7080	-72.43	20240529	1942	0.51	20241227	N	477380	100	8 억	8771	N	N	N	N
22	20241227	121424	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1952	-12	5	-0.61	10909531	5584	80.20	1964	1980	1942	2550	1375	1964	1953.71	0.11	0	235	1990	1976	1961	1947	1932	1984	1955	8	586	100	1290	1	1	8100000	158	12	0.07	7080	20240529	-72.43	1942	20241227	0.51	7080	-72.43	20240529	1942	0.51	20241227	7080	-72.43	20240529	1942	0.51	20241227	N	477380	100	8 억	8771	N	N	N	N
23	20241227	111422	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1952	-12	5	-0.61	10847067	5552	79.74	1964	1980	1942	2550	1375	1964	1953.72	0.11	0	235	1990	1976	1961	1947	1932	1984	1955	8	586	100	1290	1	1	8100000	158	12	0.07	7080	20240529	-72.43	1942	20241227	0.51	7080	-72.43	20240529	1942	0.51	20241227	7080	-72.43	20240529	1942	0.51	20241227	N	477380	100	8 억	8771	N	N	N	N
24	20241227	101422	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1968	4	2	0.20	8629682	4422	63.51	1964	1969	1942	2550	1375	1964	1951.53	0.11	0	4	1990	1976	1961	1947	1932	1984	1955	8	586	100	1290	1	1	8100000	159	12	0.05	7080	20240529	-72.20	1942	20241227	1.34	7080	-72.20	20240529	1942	1.34	20241227	7080	-72.20	20240529	1942	1.34	20241227	N	477380	100	8 억	8771	N	N	N	N
25	20241227	091427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	-19	5	-0.97	3675416	1890	27.14	1964	1964	1942	2550	1375	1964	1944.66	0.11	0	5	1990	1976	1961	1947	1932	1984	1955	8	586	100	1290	1	1	8100000	158	12	0.02	7080	20240529	-72.53	1942	20241227	0.15	7080	-72.53	20240529	1942	0.15	20241227	7080	-72.53	20240529	1942	0.15	20241227	N	477380	100	8 억	8771	N	N	N	N
26	20241226	161416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1964	8	2	0.41	13609782	6963	34.14	1956	1975	1946	2540	1370	1956	1954.59	0.11	0	-5	2018	1987	1969	1938	1920	1978	1929	8	584	100	1290	1	1	8100000	159	12	0.09	7080	20240529	-72.26	1946	20241226	0.92	7080	-72.26	20240529	1946	0.92	20241226	7080	-72.26	20240529	1946	0.92	20241226	N	477380	100	8 억	8781	N	N	N	N
27	20241226	151414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-3	5	-0.15	13216982	6763	33.16	1956	1975	1946	2540	1370	1956	1954.31	0.11	0	77	2018	1987	1969	1938	1920	1978	1929	8	584	100	1290	1	1	8100000	158	12	0.08	7080	20240529	-72.42	1946	20241226	0.36	7080	-72.42	20240529	1946	0.36	20241226	7080	-72.42	20240529	1946	0.36	20241226	N	477380	100	8 억	8781	N	N	N	N
28	20241226	141411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-2	5	-0.10	12507688	6400	31.38	1956	1975	1946	2540	1370	1956	1954.33	0.11	0	77	2018	1987	1969	1938	1920	1978	1929	8	584	100	1290	1	1	8100000	158	12	0.08	7080	20240529	-72.40	1946	20241226	0.41	7080	-72.40	20240529	1946	0.41	20241226	7080	-72.40	20240529	1946	0.41	20241226	N	477380	100	8 억	8781	N	N	N	N
29	20241226	131413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1952	-4	5	-0.20	12400218	6345	31.11	1956	1975	1946	2540	1370	1956	1954.33	0.11	0	23	2018	1987	1969	1938	1920	1978	1929	8	584	100	1290	1	1	8100000	158	12	0.08	7080	20240529	-72.43	1946	20241226	0.31	7080	-72.43	20240529	1946	0.31	20241226	7080	-72.43	20240529	1946	0.31	20241226	N	477380	100	8 억	8781	N	N	N	N
30	20241226	121410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1966	10	2	0.51	12376689	6333	31.05	1956	1975	1946	2540	1370	1956	1954.32	0.11	0	30	2018	1987	1969	1938	1920	1978	1929	8	584	100	1290	1	1	8100000	159	12	0.08	7080	20240529	-72.23	1946	20241226	1.03	7080	-72.23	20240529	1946	1.03	20241226	7080	-72.23	20240529	1946	1.03	20241226	N	477380	100	8 억	8781	N	N	N	N
31	20241226	111410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	9	2	0.46	9266477	4751	23.30	1956	1975	1946	2540	1370	1956	1950.43	0.11	0	30	2018	1987	1969	1938	1920	1978	1929	8	584	100	1290	1	1	8100000	159	12	0.06	7080	20240529	-72.25	1946	20241226	0.98	7080	-72.25	20240529	1946	0.98	20241226	7080	-72.25	20240529	1946	0.98	20241226	N	477380	100	8 억	8781	N	N	N	N
32	20241226	101412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1974	18	2	0.92	8715757	4469	21.91	1956	1975	1946	2540	1370	1956	1950.27	0.11	0	35	2018	1987	1969	1938	1920	1978	1929	8	584	100	1290	1	1	8100000	160	12	0.06	7080	20240529	-72.12	1946	20241226	1.44	7080	-72.12	20240529	1946	1.44	20241226	7080	-72.12	20240529	1946	1.44	20241226	N	477380	100	8 억	8781	N	N	N	N
33	20241226	091408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	0	3	0.00	125184	64	0.31	1956	1956	1956	2540	1370	1956	1956.00	0.11	0	5	2018	1987	1969	1938	1920	1978	1929	8	584	100	1290	1	1	8100000	158	12	0.00	7080	20240529	-72.37	1951	20241224	0.26	7080	-72.37	20240529	1951	0.26	20241224	7080	-72.37	20240529	1951	0.26	20241224	N	477380	100	8 억	8781	N	N	N	N
34	20241224	161410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-14	5	-0.71	40039667	20393	48.30	1960	2000	1951	2560	1379	1970	1963.40	0.10	0	494	1991	1980	1969	1958	1947	1986	1964	8	590	100	1300	1	1	8100000	158	12	0.25	7080	20240529	-72.37	1951	20241224	0.26	7080	-72.37	20240529	1951	0.26	20241224	7080	-72.37	20240529	1951	0.26	20241224	N	477380	100	8 억	8292	N	N	N	N
35	20241224	151410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1968	-2	5	-0.10	35245511	17942	42.50	1960	2000	1951	2560	1379	1970	1964.41	0.10	0	611	1991	1980	1969	1958	1947	1986	1964	8	590	100	1300	1	1	8100000	159	12	0.22	7080	20240529	-72.20	1951	20241224	0.87	7080	-72.20	20240529	1951	0.87	20241224	7080	-72.20	20240529	1951	0.87	20241224	N	477380	100	8 억	8292	N	N	N	N
36	20241224	141407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	0	3	0.00	32100647	16344	38.71	1960	2000	1951	2560	1379	1970	1964.06	0.10	0	611	1991	1980	1969	1958	1947	1986	1964	8	590	100	1300	1	1	8100000	160	12	0.20	7080	20240529	-72.18	1951	20241224	0.97	7080	-72.18	20240529	1951	0.97	20241224	7080	-72.18	20240529	1951	0.97	20241224	N	477380	100	8 억	8292	N	N	N	N
37	20241224	131409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	0	3	0.00	10364129	5299	12.55	1960	2000	1951	2560	1379	1970	1955.87	0.10	0	7	1991	1980	1969	1958	1947	1986	1964	8	590	100	1300	1	1	8100000	160	12	0.07	7080	20240529	-72.18	1951	20241224	0.97	7080	-72.18	20240529	1951	0.97	20241224	7080	-72.18	20240529	1951	0.97	20241224	N	477380	100	8 억	8292	N	N	N	N
38	20241224	121411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	-1	5	-0.05	8390511	4291	10.16	1960	2000	1951	2560	1379	1970	1955.37	0.10	0	7	1991	1980	1969	1958	1947	1986	1964	8	590	100	1300	1	1	8100000	159	12	0.05	7080	20240529	-72.19	1951	20241224	0.92	7080	-72.19	20240529	1951	0.92	20241224	7080	-72.19	20240529	1951	0.92	20241224	N	477380	100	8 억	8292	N	N	N	N
39	20241224	111410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	10	2	0.51	8329365	4260	10.09	1960	2000	1951	2560	1379	1970	1955.25	0.10	0	6	1991	1980	1969	1958	1947	1986	1964	8	590	100	1300	1	1	8100000	160	12	0.05	7080	20240529	-72.03	1951	20241224	1.49	7080	-72.03	20240529	1951	1.49	20241224	7080	-72.03	20240529	1951	1.49	20241224	N	477380	100	8 억	8292	N	N	N	N
40	20241224	101408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1987	17	2	0.86	7992035	4090	9.69	1960	2000	1951	2560	1379	1970	1954.04	0.10	0	6	1991	1980	1969	1958	1947	1986	1964	8	590	100	1300	1	1	8100000	161	12	0.05	7080	20240529	-71.94	1951	20241224	1.85	7080	-71.94	20240529	1951	1.85	20241224	7080	-71.94	20240529	1951	1.85	20241224	N	477380	100	8 억	8292	N	N	N	N
41	20241224	091416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	30	2	1.52	39240	20	0.05	1960	2000	1960	2560	1379	1970	1962.00	0.10	0	5	1991	1980	1969	1958	1947	1986	1964	8	590	100	1300	5	1	8100000	162	12	0.00	7080	20240529	-71.75	1952	20241209	2.46	7080	-71.75	20240529	1952	2.46	20241209	7080	-71.75	20240529	1952	2.46	20241209	N	477380	100	8 억	8292	N	N	N	N
42	20241223	161359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	5	2	0.25	82728768	42219	94.37	1960	1980	1958	2550	1376	1965	1959.52	0.10	0	-120	1984	1974	1967	1957	1950	1971	1954	8	585	100	1290	1	1	8100000	160	12	0.52	7080	20240529	-72.18	1952	20241209	0.92	7080	-72.18	20240529	1952	0.92	20241209	7080	-72.18	20240529	1952	0.92	20241209	N	477380	100	8 억	8417	N	N	N	N
43	20241223	151403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-1	5	-0.05	82630268	42169	94.26	1960	1980	1958	2550	1376	1965	1959.50	0.10	0	-120	1984	1974	1967	1957	1950	1971	1954	8	585	100	1290	1	1	8100000	159	12	0.52	7080	20240529	-72.26	1952	20241209	0.61	7080	-72.26	20240529	1952	0.61	20241209	7080	-72.26	20240529	1952	0.61	20241209	N	477380	100	8 억	8417	N	N	N	N
44	20241223	141359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-6	5	-0.31	13828381	7051	15.76	1960	1980	1958	2550	1376	1965	1961.19	0.10	0	-120	1984	1974	1967	1957	1950	1971	1954	8	585	100	1290	1	1	8100000	159	12	0.09	7080	20240529	-72.33	1952	20241209	0.36	7080	-72.33	20240529	1952	0.36	20241209	7080	-72.33	20240529	1952	0.36	20241209	N	477380	100	8 억	8417	N	N	N	N
45	20241223	131358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-6	5	-0.31	11173831	5696	12.73	1960	1980	1958	2550	1376	1965	1961.70	0.10	0	-120	1984	1974	1967	1957	1950	1971	1954	8	585	100	1290	1	1	8100000	159	12	0.07	7080	20240529	-72.33	1952	20241209	0.36	7080	-72.33	20240529	1952	0.36	20241209	7080	-72.33	20240529	1952	0.36	20241209	N	477380	100	8 억	8417	N	N	N	N
46	20241223	121402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-6	5	-0.31	11138569	5678	12.69	1960	1980	1958	2550	1376	1965	1961.71	0.10	0	-120	1984	1974	1967	1957	1950	1971	1954	8	585	100	1290	1	1	8100000	159	12	0.07	7080	20240529	-72.33	1952	20241209	0.36	7080	-72.33	20240529	1952	0.36	20241209	7080	-72.33	20240529	1952	0.36	20241209	N	477380	100	8 억	8417	N	N	N	N
47	20241223	111356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-7	5	-0.36	6814766	3471	7.76	1960	1980	1958	2550	1376	1965	1963.34	0.10	0	-44	1984	1974	1967	1957	1950	1971	1954	8	585	100	1290	1	1	8100000	159	12	0.04	7080	20240529	-72.34	1952	20241209	0.31	7080	-72.34	20240529	1952	0.31	20241209	7080	-72.34	20240529	1952	0.31	20241209	N	477380	100	8 억	8417	N	N	N	N
48	20241223	101350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	5	2	0.25	2744860	1395	3.12	1960	1980	1960	2550	1376	1965	1967.64	0.10	0	-24	1984	1974	1967	1957	1950	1971	1954	8	585	100	1290	1	1	8100000	160	12	0.02	7080	20240529	-72.18	1952	20241209	0.92	7080	-72.18	20240529	1952	0.92	20241209	7080	-72.18	20240529	1952	0.92	20241209	N	477380	100	8 억	8417	N	N	N	N
49	20241223	091356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	5	2	0.25	723640	369	0.82	1960	1980	1960	2550	1376	1965	1961.08	0.10	0	-24	1984	1974	1967	1957	1950	1971	1954	8	585	100	1290	1	1	8100000	160	12	0.00	7080	20240529	-72.18	1952	20241209	0.92	7080	-72.18	20240529	1952	0.92	20241209	7080	-72.18	20240529	1952	0.92	20241209	N	477380	100	8 억	8417	N	N	N	N
50	20241220	161350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-10	5	-0.51	87988623	44737	3625.36	1975	1977	1960	2565	1383	1975	1966.80	0.10	0	710	1982	1978	1975	1971	1968	1977	1970	8	590	100	1300	1	1	8100000	159	12	0.55	7080	20240529	-72.25	1952	20241209	0.67	7080	-72.25	20240529	1952	0.67	20241209	7080	-72.25	20240529	1952	0.67	20241209	N	477380	100	8 억	7712	N	N	N	N
51	20241220	151354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	0	3	0.00	85803889	43629	3535.58	1975	1975	1960	2565	1383	1975	1966.67	0.10	0	1132	1982	1978	1975	1971	1968	1977	1970	8	590	100	1300	1	1	8100000	160	12	0.54	7080	20240529	-72.10	1952	20241209	1.18	7080	-72.10	20240529	1952	1.18	20241209	7080	-72.10	20240529	1952	1.18	20241209	N	477380	100	8 억	7712	N	N	N	N
52	20241220	141351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-5	5	-0.25	76521865	38923	3154.21	1975	1975	1960	2565	1383	1975	1965.98	0.10	0	1027	1982	1978	1975	1971	1968	1977	1970	8	590	100	1300	1	1	8100000	160	12	0.48	7080	20240529	-72.18	1952	20241209	0.92	7080	-72.18	20240529	1952	0.92	20241209	7080	-72.18	20240529	1952	0.92	20241209	N	477380	100	8 억	7712	N	N	N	N
53	20241220	131350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-6	5	-0.30	59700035	30384	2462.24	1975	1975	1960	2565	1383	1975	1964.85	0.10	0	307	1982	1978	1975	1971	1968	1977	1970	8	590	100	1300	1	1	8100000	159	12	0.38	7080	20240529	-72.19	1952	20241209	0.87	7080	-72.19	20240529	1952	0.87	20241209	7080	-72.19	20240529	1952	0.87	20241209	N	477380	100	8 억	7712	N	N	N	N
54	20241220	121348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-6	5	-0.30	59365403	30214	2448.46	1975	1975	1960	2565	1383	1975	1964.83	0.10	0	293	1982	1978	1975	1971	1968	1977	1970	8	590	100	1300	1	1	8100000	159	12	0.37	7080	20240529	-72.19	1952	20241209	0.87	7080	-72.19	20240529	1952	0.87	20241209	7080	-72.19	20240529	1952	0.87	20241209	N	477380	100	8 억	7712	N	N	N	N
55	20241220	111348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-5	5	-0.25	39624038	20193	1636.39	1975	1975	1960	2565	1383	1975	1962.27	0.10	0	292	1982	1978	1975	1971	1968	1977	1970	8	590	100	1300	1	1	8100000	160	12	0.25	7080	20240529	-72.18	1952	20241209	0.92	7080	-72.18	20240529	1952	0.92	20241209	7080	-72.18	20240529	1952	0.92	20241209	N	477380	100	8 억	7712	N	N	N	N
56	20241220	101350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-13	5	-0.66	39564938	20163	1633.95	1975	1975	1960	2565	1383	1975	1962.25	0.10	0	292	1982	1978	1975	1971	1968	1977	1970	8	590	100	1300	1	1	8100000	159	12	0.25	7080	20240529	-72.29	1952	20241209	0.51	7080	-72.29	20240529	1952	0.51	20241209	7080	-72.29	20240529	1952	0.51	20241209	N	477380	100	8 억	7712	N	N	N	N
57	20241220	091352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	0	3	0.00	9875	5	0.41	1975	1975	1975	2565	1383	1975	1975.00	0.10	0	5	1982	1978	1975	1971	1968	1977	1970	8	590	100	1300	1	1	8100000	160	12	0.00	7080	20240529	-72.10	1952	20241209	1.18	7080	-72.10	20240529	1952	1.18	20241209	7080	-72.10	20240529	1952	1.18	20241209	N	477380	100	8 억	7712	N	N	N	N
58	20241219	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	2	2	0.10	2436826	1234	3.25	1979	1979	1972	2560	1382	1973	1974.74	0.10	0	-79	1987	1979	1972	1964	1957	1976	1961	8	587	100	1300	1	1	8100000	160	12	0.02	7080	20240529	-72.10	1952	20241209	1.18	7080	-72.10	20240529	1952	1.18	20241209	7080	-72.10	20240529	1952	1.18	20241209	N	477380	100	8 억	7796	N	N	N	N
59	20241219	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-1	5	-0.05	2041826	1034	2.72	1979	1979	1972	2560	1382	1973	1974.69	0.10	0	-58	1987	1979	1972	1964	1957	1976	1961	8	587	100	1300	1	1	8100000	160	12	0.01	7080	20240529	-72.15	1952	20241209	1.02	7080	-72.15	20240529	1952	1.02	20241209	7080	-72.15	20240529	1952	1.02	20241209	N	477380	100	8 억	7796	N	N	N	N
60	20241219	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	0	3	0.00	1884051	954	2.51	1979	1979	1972	2560	1382	1973	1974.90	0.10	0	-58	1987	1979	1972	1964	1957	1976	1961	8	587	100	1300	1	1	8100000	160	12	0.01	7080	20240529	-72.13	1952	20241209	1.08	7080	-72.13	20240529	1952	1.08	20241209	7080	-72.13	20240529	1952	1.08	20241209	N	477380	100	8 억	7796	N	N	N	N
61	20241219	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-1	5	-0.05	990282	501	1.32	1979	1979	1972	2560	1382	1973	1976.61	0.10	0	-58	1987	1979	1972	1964	1957	1976	1961	8	587	100	1300	1	1	8100000	160	12	0.01	7080	20240529	-72.15	1952	20241209	1.02	7080	-72.15	20240529	1952	1.02	20241209	7080	-72.15	20240529	1952	1.02	20241209	N	477380	100	8 억	7796	N	N	N	N
62	20241219	121347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	0	3	0.00	917301	464	1.22	1979	1979	1972	2560	1382	1973	1976.94	0.10	0	-58	1987	1979	1972	1964	1957	1976	1961	8	587	100	1300	1	1	8100000	160	12	0.01	7080	20240529	-72.13	1952	20241209	1.08	7080	-72.13	20240529	1952	1.08	20241209	7080	-72.13	20240529	1952	1.08	20241209	N	477380	100	8 억	7796	N	N	N	N
63	20241219	111343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	0	3	0.00	753542	381	1.00	1979	1979	1972	2560	1382	1973	1977.80	0.10	0	-26	1987	1979	1972	1964	1957	1976	1961	8	587	100	1300	1	1	8100000	160	12	0.00	7080	20240529	-72.13	1952	20241209	1.08	7080	-72.13	20240529	1952	1.08	20241209	7080	-72.13	20240529	1952	1.08	20241209	N	477380	100	8 억	7796	N	N	N	N
64	20241219	101336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	4	2	0.20	304611	154	0.41	1979	1979	1972	2560	1382	1973	1977.99	0.10	0	-16	1987	1979	1972	1964	1957	1976	1961	8	587	100	1300	1	1	8100000	160	12	0.00	7080	20240529	-72.08	1952	20241209	1.28	7080	-72.08	20240529	1952	1.28	20241209	7080	-72.08	20240529	1952	1.28	20241209	N	477380	100	8 억	7796	N	N	N	N
65	20241219	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	6	2	0.30	9895	5	0.01	1979	1979	1979	2560	1382	1973	1979.00	0.10	0	5	1987	1979	1972	1964	1957	1976	1961	8	587	100	1300	1	1	8100000	160	12	0.00	7080	20240529	-72.05	1952	20241209	1.38	7080	-72.05	20240529	1952	1.38	20241209	7080	-72.05	20240529	1952	1.38	20241209	N	477380	100	8 억	7796	N	N	N	N
66	20241218	161339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-6	5	-0.30	74745934	37967	1293.15	1978	1980	1965	2570	1386	1979	1968.71	0.10	0	643	1994	1986	1977	1969	1960	1982	1965	8	591	100	1300	1	1	8100000	160	12	0.47	7080	20240529	-72.13	1952	20241209	1.08	7080	-72.13	20240529	1952	1.08	20241209	7080	-72.13	20240529	1952	1.08	20241209	N	477380	100	8 억	8158	N	N	N	N
67	20241218	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-6	5	-0.30	74300036	37741	1285.46	1978	1980	1965	2570	1386	1979	1968.68	0.10	0	861	1994	1986	1977	1969	1960	1982	1965	8	591	100	1300	1	1	8100000	160	12	0.47	7080	20240529	-72.13	1952	20241209	1.08	7080	-72.13	20240529	1952	1.08	20241209	7080	-72.13	20240529	1952	1.08	20241209	N	477380	100	8 억	8158	N	N	N	N
68	20241218	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	1	2	0.05	72338874	36747	1251.60	1978	1980	1965	2570	1386	1979	1968.57	0.10	0	653	1994	1986	1977	1969	1960	1982	1965	8	591	100	1300	1	1	8100000	160	12	0.45	7080	20240529	-72.03	1952	20241209	1.43	7080	-72.03	20240529	1952	1.43	20241209	7080	-72.03	20240529	1952	1.43	20241209	N	477380	100	8 억	8158	N	N	N	N
69	20241218	131343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-6	5	-0.30	69953432	35541	1210.52	1978	1980	1965	2570	1386	1979	1968.25	0.10	0	563	1994	1986	1977	1969	1960	1982	1965	8	591	100	1300	1	1	8100000	160	12	0.44	7080	20240529	-72.13	1952	20241209	1.08	7080	-72.13	20240529	1952	1.08	20241209	7080	-72.13	20240529	1952	1.08	20241209	N	477380	100	8 억	8158	N	N	N	N
70	20241218	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	1	2	0.05	68382858	34747	1183.48	1978	1980	1965	2570	1386	1979	1968.02	0.10	0	486	1994	1986	1977	1969	1960	1982	1965	8	591	100	1300	1	1	8100000	160	12	0.43	7080	20240529	-72.03	1952	20241209	1.43	7080	-72.03	20240529	1952	1.43	20241209	7080	-72.03	20240529	1952	1.43	20241209	N	477380	100	8 억	8158	N	N	N	N
71	20241218	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	0	3	0.00	67630458	34367	1170.54	1978	1979	1965	2570	1386	1979	1967.89	0.10	0	486	1994	1986	1977	1969	1960	1982	1965	8	591	100	1300	1	1	8100000	160	12	0.42	7080	20240529	-72.05	1952	20241209	1.38	7080	-72.05	20240529	1952	1.38	20241209	7080	-72.05	20240529	1952	1.38	20241209	N	477380	100	8 억	8158	N	N	N	N
72	20241218	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-1	5	-0.05	1507308	765	26.06	1978	1978	1965	2570	1386	1979	1970.34	0.10	0	107	1994	1986	1977	1969	1960	1982	1965	8	591	100	1300	1	1	8100000	160	12	0.01	7080	20240529	-72.06	1952	20241209	1.33	7080	-72.06	20240529	1952	1.33	20241209	7080	-72.06	20240529	1952	1.33	20241209	N	477380	100	8 억	8158	N	N	N	N
73	20241218	091347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-13	5	-0.66	497870	253	8.62	1978	1978	1965	2570	1386	1979	1967.87	0.10	0	5	1994	1986	1977	1969	1960	1982	1965	8	591	100	1300	1	1	8100000	159	12	0.00	7080	20240529	-72.23	1952	20241209	0.72	7080	-72.23	20240529	1952	0.72	20241209	7080	-72.23	20240529	1952	0.72	20241209	N	477380	100	8 억	8158	N	N	N	N
74	20241217	161337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	-8	5	-0.40	5805581	2936	42.53	1984	1985	1968	2580	1391	1987	1977.38	0.10	0	-531	2007	1997	1982	1972	1957	1989	1964	8	593	100	1310	1	1	8100000	160	12	0.04	7080	20240529	-72.05	1952	20241209	1.38	7080	-72.05	20240529	1952	1.38	20241209	7080	-72.05	20240529	1952	1.38	20241209	N	477380	100	8 억	8477	N	N	N	N
75	20241217	151341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	-8	5	-0.40	5370201	2716	39.35	1984	1985	1968	2580	1391	1987	1977.25	0.10	0	-520	2007	1997	1982	1972	1957	1989	1964	8	593	100	1310	1	1	8100000	160	12	0.03	7080	20240529	-72.05	1952	20241209	1.38	7080	-72.05	20240529	1952	1.38	20241209	7080	-72.05	20240529	1952	1.38	20241209	N	477380	100	8 억	8477	N	N	N	N
76	20241217	141332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	-8	5	-0.40	5370201	2716	39.35	1984	1985	1968	2580	1391	1987	1977.25	0.10	0	-520	2007	1997	1982	1972	1957	1989	1964	8	593	100	1310	1	1	8100000	160	12	0.03	7080	20240529	-72.05	1952	20241209	1.38	7080	-72.05	20240529	1952	1.38	20241209	7080	-72.05	20240529	1952	1.38	20241209	N	477380	100	8 억	8477	N	N	N	N
77	20241217	131321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-18	5	-0.91	3872553	1956	28.34	1984	1985	1968	2580	1391	1987	1979.83	0.10	0	-458	2007	1997	1982	1972	1957	1989	1964	8	593	100	1310	1	1	8100000	159	12	0.02	7080	20240529	-72.19	1952	20241209	0.87	7080	-72.19	20240529	1952	0.87	20241209	7080	-72.19	20240529	1952	0.87	20241209	N	477380	100	8 억	8477	N	N	N	N
78	20241217	121248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-9	5	-0.45	3730785	1884	27.29	1984	1985	1968	2580	1391	1987	1980.25	0.10	0	-458	2007	1997	1982	1972	1957	1989	1964	8	593	100	1310	1	1	8100000	160	12	0.02	7080	20240529	-72.06	1952	20241209	1.33	7080	-72.06	20240529	1952	1.33	20241209	7080	-72.06	20240529	1952	1.33	20241209	N	477380	100	8 억	8477	N	N	N	N
79	20241217	111316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	-8	5	-0.40	3472552	1753	25.39	1984	1985	1968	2580	1391	1987	1980.92	0.10	0	-452	2007	1997	1982	1972	1957	1989	1964	8	593	100	1310	1	1	8100000	160	12	0.02	7080	20240529	-72.05	1952	20241209	1.38	7080	-72.05	20240529	1952	1.38	20241209	7080	-72.05	20240529	1952	1.38	20241209	N	477380	100	8 억	8477	N	N	N	N
80	20241217	101323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-3	5	-0.15	2945482	1486	21.53	1984	1985	1968	2580	1391	1987	1982.15	0.10	0	-230	2007	1997	1982	1972	1957	1989	1964	8	593	100	1310	1	1	8100000	161	12	0.02	7080	20240529	-71.98	1952	20241209	1.64	7080	-71.98	20240529	1952	1.64	20241209	7080	-71.98	20240529	1952	1.64	20241209	N	477380	100	8 억	8477	N	N	N	N
81	20241217	091339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-3	5	-0.15	119040	60	0.87	1984	1984	1984	2580	1391	1987	1984.00	0.10	0	0	2007	1997	1982	1972	1957	1989	1964	8	593	100	1310	1	1	8100000	161	12	0.00	7080	20240529	-71.98	1952	20241209	1.64	7080	-71.98	20240529	1952	1.64	20241209	7080	-71.98	20240529	1952	1.64	20241209	N	477380	100	8 억	8477	N	N	N	N
82	20241216	161328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-2	5	-0.10	13740160	6903	118.81	1989	1992	1967	2585	1393	1989	1990.46	0.12	0	-491	2009	1999	1983	1973	1957	2004	1978	8	596	100	1310	1	1	8100000	161	12	0.09	7080	20240529	-71.94	1952	20241209	1.79	7080	-71.94	20240529	1952	1.79	20241209	7080	-71.94	20240529	1952	1.79	20241209	N	477380	100	8 억	9473	N	N	N	N
83	20241216	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-2	5	-0.10	13734199	6900	118.76	1989	1992	1967	2585	1393	1989	1990.46	0.12	0	-491	2009	1999	1983	1973	1957	2004	1978	8	596	100	1310	1	1	8100000	161	12	0.09	7080	20240529	-71.94	1952	20241209	1.79	7080	-71.94	20240529	1952	1.79	20241209	7080	-71.94	20240529	1952	1.79	20241209	N	477380	100	8 억	9473	N	N	N	N
84	20241216	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-2	5	-0.10	13714329	6890	118.59	1989	1992	1967	2585	1393	1989	1990.47	0.12	0	-491	2009	1999	1983	1973	1957	2004	1978	8	596	100	1310	1	1	8100000	161	12	0.09	7080	20240529	-71.94	1952	20241209	1.79	7080	-71.94	20240529	1952	1.79	20241209	7080	-71.94	20240529	1952	1.79	20241209	N	477380	100	8 억	9473	N	N	N	N
85	20241216	131339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-1	5	-0.05	13609214	6837	117.68	1989	1992	1967	2585	1393	1989	1990.52	0.12	0	-507	2009	1999	1983	1973	1957	2004	1978	8	596	100	1310	1	1	8100000	161	12	0.08	7080	20240529	-71.92	1952	20241209	1.84	7080	-71.92	20240529	1952	1.84	20241209	7080	-71.92	20240529	1952	1.84	20241209	N	477380	100	8 억	9473	N	N	N	N
86	20241216	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-1	5	-0.05	13136070	6599	113.58	1989	1992	1967	2585	1393	1989	1990.62	0.12	0	-393	2009	1999	1983	1973	1957	2004	1978	8	596	100	1310	1	1	8100000	161	12	0.08	7080	20240529	-71.92	1952	20241209	1.84	7080	-71.92	20240529	1952	1.84	20241209	7080	-71.92	20240529	1952	1.84	20241209	N	477380	100	8 억	9473	N	N	N	N
87	20241216	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-1	5	-0.05	13136070	6599	113.58	1989	1992	1967	2585	1393	1989	1990.62	0.12	0	-393	2009	1999	1983	1973	1957	2004	1978	8	596	100	1310	1	1	8100000	161	12	0.08	7080	20240529	-71.92	1952	20241209	1.84	7080	-71.92	20240529	1952	1.84	20241209	7080	-71.92	20240529	1952	1.84	20241209	N	477380	100	8 억	9473	N	N	N	N
88	20241216	101337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-5	5	-0.25	13094598	6578	113.22	1989	1992	1967	2585	1393	1989	1990.67	0.12	0	-392	2009	1999	1983	1973	1957	2004	1978	8	596	100	1310	1	1	8100000	161	12	0.08	7080	20240529	-71.98	1952	20241209	1.64	7080	-71.98	20240529	1952	1.64	20241209	7080	-71.98	20240529	1952	1.64	20241209	N	477380	100	8 억	9473	N	N	N	N
89	20241216	091338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	3	2	0.15	4546887	2283	39.29	1989	1992	1989	2585	1393	1989	1991.63	0.12	0	283	2009	1999	1983	1973	1957	2004	1978	8	596	100	1310	1	1	8100000	161	12	0.03	7080	20240529	-71.86	1952	20241209	2.05	7080	-71.86	20240529	1952	2.05	20241209	7080	-71.86	20240529	1952	2.05	20241209	N	477380	100	8 억	9473	N	N	N	N
90	20241213	161328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	22	2	1.12	11518765	5810	34.96	1967	1993	1967	2555	1377	1967	1982.58	0.12	0	-2012	2013	1990	1977	1954	1941	1983	1947	8	588	100	1290	1	1	8100000	161	12	0.07	7080	20240529	-71.91	1952	20241209	1.90	7080	-71.91	20240529	1952	1.90	20241209	7080	-71.91	20240529	1952	1.90	20241209	N	477380	100	8 억	10041	N	N	N	N
91	20241213	151334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	5	2	0.25	10882455	5490	33.03	1967	1993	1967	2555	1377	1967	1982.23	0.12	0	-1992	2013	1990	1977	1954	1941	1983	1947	8	588	100	1290	1	1	8100000	160	12	0.07	7080	20240529	-72.15	1952	20241209	1.02	7080	-72.15	20240529	1952	1.02	20241209	7080	-72.15	20240529	1952	1.02	20241209	N	477380	100	8 억	10041	N	N	N	N
92	20241213	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	1	2	0.05	10342225	5216	31.38	1967	1993	1967	2555	1377	1967	1982.79	0.12	0	-1730	2013	1990	1977	1954	1941	1983	1947	8	588	100	1290	1	1	8100000	159	12	0.06	7080	20240529	-72.20	1952	20241209	0.82	7080	-72.20	20240529	1952	0.82	20241209	7080	-72.20	20240529	1952	0.82	20241209	N	477380	100	8 억	10041	N	N	N	N
93	20241213	131334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	2	2	0.10	9747819	4914	29.57	1967	1993	1967	2555	1377	1967	1983.68	0.12	0	-1440	2013	1990	1977	1954	1941	1983	1947	8	588	100	1290	1	1	8100000	159	12	0.06	7080	20240529	-72.19	1952	20241209	0.87	7080	-72.19	20240529	1952	0.87	20241209	7080	-72.19	20240529	1952	0.87	20241209	N	477380	100	8 억	10041	N	N	N	N
94	20241213	121334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	0	3	0.00	8803437	4434	26.68	1967	1993	1967	2555	1377	1967	1985.44	0.12	0	-1167	2013	1990	1977	1954	1941	1983	1947	8	588	100	1290	1	1	8100000	159	12	0.05	7080	20240529	-72.22	1952	20241209	0.77	7080	-72.22	20240529	1952	0.77	20241209	7080	-72.22	20240529	1952	0.77	20241209	N	477380	100	8 억	10041	N	N	N	N
95	20241213	111332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	3	2	0.15	8048048	4050	24.37	1967	1993	1967	2555	1377	1967	1987.17	0.12	0	-883	2013	1990	1977	1954	1941	1983	1947	8	588	100	1290	1	1	8100000	160	12	0.05	7080	20240529	-72.18	1952	20241209	0.92	7080	-72.18	20240529	1952	0.92	20241209	7080	-72.18	20240529	1952	0.92	20241209	N	477380	100	8 억	10041	N	N	N	N
96	20241213	101324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	16	2	0.81	7393644	3718	22.37	1967	1993	1967	2555	1377	1967	1988.61	0.12	0	-565	2013	1990	1977	1954	1941	1983	1947	8	588	100	1290	1	1	8100000	161	12	0.05	7080	20240529	-71.99	1952	20241209	1.59	7080	-71.99	20240529	1952	1.59	20241209	7080	-71.99	20240529	1952	1.59	20241209	N	477380	100	8 억	10041	N	N	N	N
97	20241213	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	1	2	0.05	19671	10	0.06	1967	1968	1967	2555	1377	1967	1967.10	0.12	0	-1	2013	1990	1977	1954	1941	1983	1947	8	588	100	1290	1	1	8100000	159	12	0.00	7080	20240529	-72.20	1952	20241209	0.82	7080	-72.20	20240529	1952	0.82	20241209	7080	-72.20	20240529	1952	0.82	20241209	N	477380	100	8 억	10041	N	N	N	N
98	20241212	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-6	5	-0.30	32864587	16620	236.38	1973	2000	1964	2560	1382	1973	1977.41	0.12	0	9047	1985	1979	1975	1969	1965	1977	1967	8	587	100	1300	1	1	8100000	159	12	0.21	7080	20240529	-72.22	1952	20241209	0.77	7080	-72.22	20240529	1952	0.77	20241209	7080	-72.22	20240529	1952	0.77	20241209	N	477380	100	8 억	9896	N	N	N	N
99	20241212	151325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	8	2	0.41	30698689	15526	220.82	1973	2000	1964	2560	1382	1973	1977.24	0.12	0	8141	1985	1979	1975	1969	1965	1977	1967	8	587	100	1300	1	1	8100000	160	12	0.19	7080	20240529	-72.02	1952	20241209	1.49	7080	-72.02	20240529	1952	1.49	20241209	7080	-72.02	20240529	1952	1.49	20241209	N	477380	100	8 억	9896	N	N	N	N
100	20241212	141322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-8	5	-0.41	12387492	6280	89.32	1973	2000	1964	2560	1382	1973	1972.53	0.12	0	-923	1985	1979	1975	1969	1965	1977	1967	8	587	100	1300	1	1	8100000	159	12	0.08	7080	20240529	-72.25	1952	20241209	0.67	7080	-72.25	20240529	1952	0.67	20241209	7080	-72.25	20240529	1952	0.67	20241209	N	477380	100	8 억	9896	N	N	N	N
101	20241212	131311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-8	5	-0.41	11780307	5971	84.92	1973	2000	1964	2560	1382	1973	1972.92	0.12	0	-643	1985	1979	1975	1969	1965	1977	1967	8	587	100	1300	1	1	8100000	159	12	0.07	7080	20240529	-72.25	1952	20241209	0.67	7080	-72.25	20240529	1952	0.67	20241209	7080	-72.25	20240529	1952	0.67	20241209	N	477380	100	8 억	9896	N	N	N	N
102	20241212	121303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-3	5	-0.15	6764907	3419	48.63	1973	2000	1970	2560	1382	1973	1978.62	0.12	0	-503	1985	1979	1975	1969	1965	1977	1967	8	587	100	1300	1	1	8100000	160	12	0.04	7080	20240529	-72.18	1952	20241209	0.92	7080	-72.18	20240529	1952	0.92	20241209	7080	-72.18	20240529	1952	0.92	20241209	N	477380	100	8 억	9896	N	N	N	N
103	20241212	111314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	1	2	0.05	5863208	2962	42.13	1973	2000	1972	2560	1382	1973	1979.48	0.12	0	-227	1985	1979	1975	1969	1965	1977	1967	8	587	100	1300	1	1	8100000	160	12	0.04	7080	20240529	-72.12	1952	20241209	1.13	7080	-72.12	20240529	1952	1.13	20241209	7080	-72.12	20240529	1952	1.13	20241209	N	477380	100	8 억	9896	N	N	N	N
104	20241212	101316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	8	2	0.41	3423377	1729	24.59	1973	2000	1972	2560	1382	1973	1979.98	0.12	0	-12	1985	1979	1975	1969	1965	1977	1967	8	587	100	1300	1	1	8100000	160	12	0.02	7080	20240529	-72.02	1952	20241209	1.49	7080	-72.02	20240529	1952	1.49	20241209	7080	-72.02	20240529	1952	1.49	20241209	N	477380	100	8 억	9896	N	N	N	N
105	20241212	091323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	20	2	1.01	201311	102	1.45	1973	2000	1972	2560	1382	1973	1973.64	0.12	0	0	1985	1979	1975	1969	1965	1977	1967	8	587	100	1300	1	1	8100000	161	12	0.00	7080	20240529	-71.85	1952	20241209	2.10	7080	-71.85	20240529	1952	2.10	20241209	7080	-71.85	20240529	1952	2.10	20241209	N	477380	100	8 억	9896	N	N	N	N
106	20241211	161316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-9	5	-0.45	13901121	7030	156.08	1981	1981	1971	2575	1388	1982	1977.40	0.13	0	-876	2003	1992	1982	1971	1961	1987	1966	8	593	100	1300	1	1	8100000	160	12	0.09	7080	20240529	-72.13	1952	20241209	1.08	7080	-72.13	20240529	1952	1.08	20241209	7080	-72.13	20240529	1952	1.08	20241209	N	477380	100	8 억	10326	N	N	N	N
107	20241211	151217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-9	5	-0.45	10941621	5530	122.78	1981	1981	1971	2575	1388	1982	1978.59	0.13	0	-876	2003	1992	1982	1971	1961	1987	1966	8	593	100	1300	1	1	8100000	160	12	0.07	7080	20240529	-72.13	1952	20241209	1.08	7080	-72.13	20240529	1952	1.08	20241209	7080	-72.13	20240529	1952	1.08	20241209	N	477380	100	8 억	10326	N	N	N	N
108	20241211	141326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-6	5	-0.30	9570757	4835	107.35	1981	1981	1971	2575	1388	1982	1979.47	0.13	0	-654	2003	1992	1982	1971	1961	1987	1966	8	593	100	1300	1	1	8100000	160	12	0.06	7080	20240529	-72.09	1952	20241209	1.23	7080	-72.09	20240529	1952	1.23	20241209	7080	-72.09	20240529	1952	1.23	20241209	N	477380	100	8 억	10326	N	N	N	N
109	20241211	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-6	5	-0.30	8721331	4405	97.80	1981	1981	1975	2575	1388	1982	1979.87	0.13	0	-430	2003	1992	1982	1971	1961	1987	1966	8	593	100	1300	1	1	8100000	160	12	0.05	7080	20240529	-72.09	1952	20241209	1.23	7080	-72.09	20240529	1952	1.23	20241209	7080	-72.09	20240529	1952	1.23	20241209	N	477380	100	8 억	10326	N	N	N	N
110	20241211	121328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-6	5	-0.30	8286611	4185	92.92	1981	1981	1975	2575	1388	1982	1980.07	0.13	0	-430	2003	1992	1982	1971	1961	1987	1966	8	593	100	1300	1	1	8100000	160	12	0.05	7080	20240529	-72.09	1952	20241209	1.23	7080	-72.09	20240529	1952	1.23	20241209	7080	-72.09	20240529	1952	1.23	20241209	N	477380	100	8 억	10326	N	N	N	N
111	20241211	111324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-6	5	-0.30	8280683	4182	92.85	1981	1981	1975	2575	1388	1982	1980.08	0.13	0	-430	2003	1992	1982	1971	1961	1987	1966	8	593	100	1300	1	1	8100000	160	12	0.05	7080	20240529	-72.09	1952	20241209	1.23	7080	-72.09	20240529	1952	1.23	20241209	7080	-72.09	20240529	1952	1.23	20241209	N	477380	100	8 억	10326	N	N	N	N
112	20241211	101324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-5	5	-0.25	269303	136	3.02	1981	1981	1977	2575	1388	1982	1980.17	0.13	0	-53	2003	1992	1982	1971	1961	1987	1966	8	593	100	1300	1	1	8100000	160	12	0.00	7080	20240529	-72.08	1952	20241209	1.28	7080	-72.08	20240529	1952	1.28	20241209	7080	-72.08	20240529	1952	1.28	20241209	N	477380	100	8 억	10326	N	N	N	N
113	20241211	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-1	5	-0.05	99050	50	1.11	1981	1981	1981	2575	1388	1982	1981.00	0.13	0	-50	2003	1992	1982	1971	1961	1987	1966	8	593	100	1300	1	1	8100000	160	12	0.00	7080	20240529	-72.02	1952	20241209	1.49	7080	-72.02	20240529	1952	1.49	20241209	7080	-72.02	20240529	1952	1.49	20241209	N	477380	100	8 억	10326	N	N	N	N
114	20241210	161315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-4	5	-0.20	8934269	4504	9.55	1985	1993	1972	2580	1391	1986	1983.63	0.13	0	-296	2008	1996	1974	1962	1940	2003	1969	8	594	100	1310	1	1	8100000	161	12	0.06	7080	20240529	-72.01	1952	20241209	1.54	7080	-72.01	20240529	1952	1.54	20241209	7080	-72.01	20240529	1952	1.54	20241209	N	477380	100	8 억	10417	N	N	N	N
115	20241210	151316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-11	5	-0.55	7245347	3649	7.73	1985	1993	1975	2580	1391	1986	1985.57	0.13	0	-267	2008	1996	1974	1962	1940	2003	1969	8	594	100	1310	1	1	8100000	160	12	0.05	7080	20240529	-72.10	1952	20241209	1.18	7080	-72.10	20240529	1952	1.18	20241209	7080	-72.10	20240529	1952	1.18	20241209	N	477380	100	8 억	10417	N	N	N	N
116	20241210	141316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-4	5	-0.20	6806225	3427	7.26	1985	1993	1982	2580	1391	1986	1986.06	0.13	0	-70	2008	1996	1974	1962	1940	2003	1969	8	594	100	1310	1	1	8100000	161	12	0.04	7080	20240529	-72.01	1952	20241209	1.54	7080	-72.01	20240529	1952	1.54	20241209	7080	-72.01	20240529	1952	1.54	20241209	N	477380	100	8 억	10417	N	N	N	N
117	20241210	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-3	5	-0.15	6306737	3175	6.73	1985	1993	1982	2580	1391	1986	1986.37	0.13	0	-54	2008	1996	1974	1962	1940	2003	1969	8	594	100	1310	1	1	8100000	161	12	0.04	7080	20240529	-71.99	1952	20241209	1.59	7080	-71.99	20240529	1952	1.59	20241209	7080	-71.99	20240529	1952	1.59	20241209	N	477380	100	8 억	10417	N	N	N	N
118	20241210	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-3	5	-0.15	4736444	2383	5.05	1985	1993	1982	2580	1391	1986	1987.60	0.13	0	224	2008	1996	1974	1962	1940	2003	1969	8	594	100	1310	1	1	8100000	161	12	0.03	7080	20240529	-71.99	1952	20241209	1.59	7080	-71.99	20240529	1952	1.59	20241209	7080	-71.99	20240529	1952	1.59	20241209	N	477380	100	8 억	10417	N	N	N	N
119	20241210	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	1	2	0.05	4728500	2379	5.04	1985	1993	1982	2580	1391	1986	1987.60	0.13	0	224	2008	1996	1974	1962	1940	2003	1969	8	594	100	1310	1	1	8100000	161	12	0.03	7080	20240529	-71.94	1952	20241209	1.79	7080	-71.94	20240529	1952	1.79	20241209	7080	-71.94	20240529	1952	1.79	20241209	N	477380	100	8 억	10417	N	N	N	N
120	20241210	101316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	0	3	0.00	4055035	2040	4.32	1985	1993	1982	2580	1391	1986	1987.76	0.13	0	-47	2008	1996	1974	1962	1940	2003	1969	8	594	100	1310	1	1	8100000	161	12	0.03	7080	20240529	-71.95	1952	20241209	1.74	7080	-71.95	20240529	1952	1.74	20241209	7080	-71.95	20240529	1952	1.74	20241209	N	477380	100	8 억	10417	N	N	N	N
121	20241210	091323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	7	2	0.35	214381	108	0.23	1985	1993	1984	2580	1391	1986	1985.01	0.13	0	5	2008	1996	1974	1962	1940	2003	1969	8	594	100	1310	1	1	8100000	161	12	0.00	7080	20240529	-71.85	1952	20241209	2.10	7080	-71.85	20240529	1952	2.10	20241209	7080	-71.85	20240529	1952	2.10	20241209	N	477380	100	8 억	10417	N	N	N	N
122	20241209	161310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	1	2	0.05	92612956	47181	238.96	1970	1986	1952	2580	1390	1985	1962.93	0.15	0	6852	2001	1993	1984	1976	1967	1988	1971	8	595	100	1310	1	1	8100000	161	12	0.58	7080	20240529	-71.95	1952	20241209	1.74	7080	-71.95	20240529	1952	1.74	20241209	7080	-71.95	20240529	1952	1.74	20241209	N	477380	100	8 억	11815	N	N	N	N
123	20241209	151314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	0	3	0.00	92196085	46971	237.90	1970	1985	1952	2580	1390	1985	1962.83	0.15	0	6852	2001	1993	1984	1976	1967	1988	1971	8	595	100	1310	1	1	8100000	161	12	0.58	7080	20240529	-71.96	1952	20241209	1.69	7080	-71.96	20240529	1952	1.69	20241209	7080	-71.96	20240529	1952	1.69	20241209	N	477380	100	8 억	11815	N	N	N	N
124	20241209	141311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-29	5	-1.46	74445331	37998	192.45	1970	1970	1952	2580	1390	1985	1959.19	0.15	0	-1042	2001	1993	1984	1976	1967	1988	1971	8	595	100	1310	1	1	8100000	158	12	0.47	7080	20240529	-72.37	1952	20241209	0.20	7080	-72.37	20240529	1952	0.20	20241209	7080	-72.37	20240529	1952	0.20	20241209	N	477380	100	8 억	11815	N	N	N	N
125	20241209	131316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1960	-25	5	-1.26	37479894	19088	96.68	1970	1970	1960	2580	1390	1985	1963.53	0.15	0	-831	2001	1993	1984	1976	1967	1988	1971	8	595	100	1310	1	1	8100000	159	12	0.24	7080	20240529	-72.32	1960	20241209	0.00	7080	-72.32	20240529	1960	0.00	20241209	7080	-72.32	20240529	1960	0.00	20241209	N	477380	100	8 억	11815	N	N	N	N
126	20241209	121312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-20	5	-1.01	28701707	14610	74.00	1970	1970	1960	2580	1390	1985	1964.52	0.15	0	-553	2001	1993	1984	1976	1967	1988	1971	8	595	100	1310	1	1	8100000	159	12	0.18	7080	20240529	-72.25	1960	20241209	0.26	7080	-72.25	20240529	1960	0.26	20241209	7080	-72.25	20240529	1960	0.26	20241209	N	477380	100	8 억	11815	N	N	N	N
127	20241209	111312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-24	5	-1.21	26709332	13595	68.86	1970	1970	1960	2580	1390	1985	1964.64	0.15	0	-136	2001	1993	1984	1976	1967	1988	1971	8	595	100	1310	1	1	8100000	159	12	0.17	7080	20240529	-72.30	1960	20241209	0.05	7080	-72.30	20240529	1960	0.05	20241209	7080	-72.30	20240529	1960	0.05	20241209	N	477380	100	8 억	11815	N	N	N	N
128	20241209	101308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-24	5	-1.21	21534411	10956	55.49	1970	1970	1960	2580	1390	1985	1965.54	0.15	0	15	2001	1993	1984	1976	1967	1988	1971	8	595	100	1310	1	1	8100000	159	12	0.14	7080	20240529	-72.30	1960	20241209	0.05	7080	-72.30	20240529	1960	0.05	20241209	7080	-72.30	20240529	1960	0.05	20241209	N	477380	100	8 억	11815	N	N	N	N
129	20241209	091302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	-15	5	-0.76	5866660	2978	15.08	1970	1970	1970	2580	1390	1985	1970.00	0.15	0	0	2001	1993	1984	1976	1967	1988	1971	8	595	100	1310	1	1	8100000	160	12	0.04	7080	20240529	-72.18	1970	20241209	0.00	7080	-72.18	20240529	1970	0.00	20241209	7080	-72.18	20240529	1970	0.00	20241209	N	477380	100	8 억	11815	N	N	N	N
130	20241206	161300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-7	5	-0.35	39053221	19742	522.55	1991	1992	1975	2585	1395	1992	1978.18	0.14	0	485	2006	1998	1990	1982	1974	1995	1979	8	593	100	1310	1	1	8100000	161	12	0.24	7080	20240529	-71.96	1975	20241206	0.51	7080	-71.96	20240529	1975	0.51	20241206	7080	-71.96	20240529	1975	0.51	20241206	N	477380	100	8 억	11330	N	N	N	N
131	20241206	151305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1977	-15	5	-0.75	28821763	14569	385.63	1991	1992	1975	2585	1395	1992	1978.29	0.14	0	585	2006	1998	1990	1982	1974	1995	1979	8	593	100	1310	1	1	8100000	160	12	0.18	7080	20240529	-72.08	1975	20241206	0.10	7080	-72.08	20240529	1975	0.10	20241206	7080	-72.08	20240529	1975	0.10	20241206	N	477380	100	8 억	11330	N	N	N	N
132	20241206	141302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1977	-15	5	-0.75	20297626	10255	271.44	1991	1992	1976	2585	1395	1992	1979.29	0.14	0	585	2006	1998	1990	1982	1974	1995	1979	8	593	100	1310	1	1	8100000	160	12	0.13	7080	20240529	-72.08	1976	20241206	0.05	7080	-72.08	20240529	1976	0.05	20241206	7080	-72.08	20240529	1976	0.05	20241206	N	477380	100	8 억	11330	N	N	N	N
133	20241206	131302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-16	5	-0.80	20068339	10139	268.37	1991	1992	1976	2585	1395	1992	1979.32	0.14	0	585	2006	1998	1990	1982	1974	1995	1979	8	593	100	1310	1	1	8100000	160	12	0.13	7080	20240529	-72.09	1976	20241206	0.00	7080	-72.09	20240529	1976	0.00	20241206	7080	-72.09	20240529	1976	0.00	20241206	N	477380	100	8 억	11330	N	N	N	N
134	20241206	121253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-12	5	-0.60	18821476	9508	251.67	1991	1992	1976	2585	1395	1992	1979.54	0.14	0	585	2006	1998	1990	1982	1974	1995	1979	8	593	100	1310	1	1	8100000	160	12	0.12	7080	20240529	-72.03	1976	20241206	0.20	7080	-72.03	20240529	1976	0.20	20241206	7080	-72.03	20240529	1976	0.20	20241206	N	477380	100	8 억	11330	N	N	N	N
135	20241206	111252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-12	5	-0.60	14198525	7171	189.81	1991	1992	1976	2585	1395	1992	1979.99	0.14	0	505	2006	1998	1990	1982	1974	1995	1979	8	593	100	1310	1	1	8100000	160	12	0.09	7080	20240529	-72.03	1976	20241206	0.20	7080	-72.03	20240529	1976	0.20	20241206	7080	-72.03	20240529	1976	0.20	20241206	N	477380	100	8 억	11330	N	N	N	N
136	20241206	101252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-12	5	-0.60	13846215	6993	185.10	1991	1992	1976	2585	1395	1992	1980.01	0.14	0	505	2006	1998	1990	1982	1974	1995	1979	8	593	100	1310	1	1	8100000	160	12	0.09	7080	20240529	-72.03	1976	20241206	0.20	7080	-72.03	20240529	1976	0.20	20241206	7080	-72.03	20240529	1976	0.20	20241206	N	477380	100	8 억	11330	N	N	N	N
137	20241206	091303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	0	3	0.00	0	0	0.00	0	0	0	2585	1395	1992	0.00	0.14	0	0	2006	1998	1990	1982	1974	1995	1979	8	593	100	1310	1	1	8100000	161	12	0.00	7080	20240529	-71.86	1982	20241205	0.50	7080	-71.86	20240529	1982	0.50	20241205	7080	-71.86	20240529	1982	0.50	20241205	N	477380	100	8 억	11330	N	N	N	N
138	20241205	161235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1992	-3	5	-0.15	7496977	3778	42.00	1998	1998	1982	2590	1397	1995	1984.38	0.14	0	-19	2008	2001	1992	1985	1976	2005	1989	8	595	100	1310	1	1	8100000	161	12	0.05	7080	20240529	-71.86	1982	20241205	0.50	7080	-71.86	20240529	1982	0.50	20241205	7080	-71.86	20240529	1982	0.50	20241205	N	477380	100	8 억	11349	N	N	N	N
139	20241205	151245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1992	-3	5	-0.15	7494985	3777	41.99	1998	1998	1982	2590	1397	1995	1984.38	0.14	0	-19	2008	2001	1992	1985	1976	2005	1989	8	595	100	1310	1	1	8100000	161	12	0.05	7080	20240529	-71.86	1982	20241205	0.50	7080	-71.86	20240529	1982	0.50	20241205	7080	-71.86	20240529	1982	0.50	20241205	N	477380	100	8 억	11349	N	N	N	N
140	20241205	141228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	-9	5	-0.45	7459119	3759	41.79	1998	1998	1982	2590	1397	1995	1984.34	0.14	0	-11	2008	2001	1992	1985	1976	2005	1989	8	595	100	1310	1	1	8100000	161	12	0.05	7080	20240529	-71.95	1982	20241205	0.20	7080	-71.95	20240529	1982	0.20	20241205	7080	-71.95	20240529	1982	0.20	20241205	N	477380	100	8 억	11349	N	N	N	N
141	20241205	131239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-9	5	-0.45	3976024	2003	22.27	1998	1998	1984	2590	1397	1995	1985.03	0.14	0	19	2008	2001	1992	1985	1976	2005	1989	8	595	100	1310	1	1	8100000	161	12	0.02	7080	20240529	-71.95	1983	20241204	0.15	7080	-71.95	20240529	1983	0.15	20241204	7080	-71.95	20240529	1983	0.15	20241204	N	477380	100	8 억	11349	N	N	N	N
142	20241205	121238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-10	5	-0.50	3966094	1998	22.21	1998	1998	1984	2590	1397	1995	1985.03	0.14	0	15	2008	2001	1992	1985	1976	2005	1989	8	595	100	1310	1	1	8100000	161	12	0.02	7080	20240529	-71.96	1983	20241204	0.10	7080	-71.96	20240529	1983	0.10	20241204	7080	-71.96	20240529	1983	0.10	20241204	N	477380	100	8 억	11349	N	N	N	N
143	20241205	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-10	5	-0.50	2154119	1085	12.06	1998	1998	1984	2590	1397	1995	1985.36	0.14	0	20	2008	2001	1992	1985	1976	2005	1989	8	595	100	1310	1	1	8100000	161	12	0.01	7080	20240529	-71.96	1983	20241204	0.10	7080	-71.96	20240529	1983	0.10	20241204	7080	-71.96	20240529	1983	0.10	20241204	N	477380	100	8 억	11349	N	N	N	N
144	20241205	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-2	5	-0.10	339872	171	1.90	1998	1998	1985	2590	1397	1995	1987.56	0.14	0	-32	2008	2001	1992	1985	1976	2005	1989	8	595	100	1310	1	1	8100000	161	12	0.00	7080	20240529	-71.85	1983	20241204	0.50	7080	-71.85	20240529	1983	0.50	20241204	7080	-71.85	20240529	1983	0.50	20241204	N	477380	100	8 억	11349	N	N	N	N
145	20241205	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.14	0	0	2008	2001	1992	1985	1976	2005	1989	8	595	100	1310	1	1	8100000	162	12	0.00	7080	20240529	-71.82	1983	20241204	0.61	7080	-71.82	20240529	1983	0.61	20241204	7080	-71.82	20240529	1983	0.61	20241204	N	477380	100	8 억	11349	N	N	N	N
146	20241204	161215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-4	5	-0.20	17903661	8996	26.59	1989	1999	1983	2595	1400	1999	1990.17	0.14	0	-221	2001	1999	1997	1995	1993	2001	1997	8	596	100	1310	1	1	8100000	162	12	0.11	7080	20240529	-71.82	1983	20241204	0.61	7080	-71.82	20240529	1983	0.61	20241204	7080	-71.82	20240529	1983	0.61	20241204	N	477380	100	8 억	11570	N	N	N	N
147	20241204	151217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-4	5	-0.20	17883711	8986	26.56	1989	1999	1983	2595	1400	1999	1990.17	0.14	0	-221	2001	1999	1997	1995	1993	2001	1997	8	596	100	1310	1	1	8100000	162	12	0.11	7080	20240529	-71.82	1983	20241204	0.61	7080	-71.82	20240529	1983	0.61	20241204	7080	-71.82	20240529	1983	0.61	20241204	N	477380	100	8 억	11570	N	N	N	N
148	20241204	141220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1996	-3	5	-0.15	17311116	8699	25.71	1989	1999	1983	2595	1400	1999	1990.01	0.14	0	-221	2001	1999	1997	1995	1993	2001	1997	8	596	100	1310	1	1	8100000	162	12	0.11	7080	20240529	-71.81	1983	20241204	0.66	7080	-71.81	20240529	1983	0.66	20241204	7080	-71.81	20240529	1983	0.66	20241204	N	477380	100	8 억	11570	N	N	N	N
149	20241204	131213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-9	5	-0.45	15246617	7664	22.65	1989	1999	1983	2595	1400	1999	1989.38	0.14	0	-221	2001	1999	1997	1995	1993	2001	1997	8	596	100	1310	1	1	8100000	161	12	0.09	7080	20240529	-71.89	1983	20241204	0.35	7080	-71.89	20240529	1983	0.35	20241204	7080	-71.89	20240529	1983	0.35	20241204	N	477380	100	8 억	11570	N	N	N	N
150	20241204	121207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-9	5	-0.45	14285447	7181	21.23	1989	1999	1983	2595	1400	1999	1989.34	0.14	0	-221	2001	1999	1997	1995	1993	2001	1997	8	596	100	1310	1	1	8100000	161	12	0.09	7080	20240529	-71.89	1983	20241204	0.35	7080	-71.89	20240529	1983	0.35	20241204	7080	-71.89	20240529	1983	0.35	20241204	N	477380	100	8 억	11570	N	N	N	N
151	20241204	111152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-14	5	-0.70	12119875	6093	18.01	1989	1999	1983	2595	1400	1999	1989.15	0.14	0	-151	2001	1999	1997	1995	1993	2001	1997	8	596	100	1310	1	1	8100000	161	12	0.08	7080	20240529	-71.96	1983	20241204	0.10	7080	-71.96	20240529	1983	0.10	20241204	7080	-71.96	20240529	1983	0.10	20241204	N	477380	100	8 억	11570	N	N	N	N
152	20241204	101153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	0	3	0.00	2898506	1457	4.31	1989	1999	1989	2595	1400	1999	1989.37	0.14	0	-61	2001	1999	1997	1995	1993	2001	1997	8	596	100	1310	1	1	8100000	162	12	0.02	7080	20240529	-71.77	1989	20241204	0.50	7080	-71.77	20240529	1989	0.50	20241204	7080	-71.77	20240529	1989	0.50	20241204	N	477380	100	8 억	11570	N	N	N	N
153	20241204	091219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	-10	5	-0.50	2782616	1399	4.14	1989	1990	1989	2595	1400	1999	1989.00	0.14	0	-57	2001	1999	1997	1995	1993	2001	1997	8	596	100	1310	1	1	8100000	161	12	0.02	7080	20240529	-71.91	1989	20241204	0.00	7080	-71.91	20240529	1989	0.00	20241204	7080	-71.91	20240529	1989	0.00	20241204	N	477380	100	8 억	11570	N	N	N	N
154	20241203	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	67525507	33830	1050.29	1997	1999	1995	2595	1398	1997	1996.02	0.12	0	1544	2002	1999	1997	1994	1992	1998	1993	8	598	100	1310	1	1	8100000	162	12	0.42	7080	20240529	-71.77	1990	20241121	0.45	7080	-71.77	20240529	1990	0.45	20241121	7080	-71.77	20240529	1990	0.45	20241121	N	477380	100	8 억	10026	N	N	N	N
155	20241203	151403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	67523508	33829	1050.26	1997	1999	1995	2595	1398	1997	1996.02	0.12	0	1544	2002	1999	1997	1994	1992	1998	1993	8	598	100	1310	1	1	8100000	162	12	0.42	7080	20240529	-71.79	1990	20241121	0.35	7080	-71.79	20240529	1990	0.35	20241121	7080	-71.79	20240529	1990	0.35	20241121	N	477380	100	8 억	10026	N	N	N	N
156	20241203	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	66248920	33191	1030.46	1997	1997	1995	2595	1398	1997	1995.99	0.12	0	1931	2002	1999	1997	1994	1992	1998	1993	8	598	100	1310	1	1	8100000	162	12	0.41	7080	20240529	-71.79	1990	20241121	0.35	7080	-71.79	20240529	1990	0.35	20241121	7080	-71.79	20240529	1990	0.35	20241121	N	477380	100	8 억	10026	N	N	N	N
157	20241203	131332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-2	5	-0.10	6198238	3106	96.43	1997	1997	1995	2595	1398	1997	1995.57	0.12	0	-93	2002	1999	1997	1994	1992	1998	1993	8	598	100	1310	1	1	8100000	162	12	0.04	7080	20240529	-71.82	1990	20241121	0.25	7080	-71.82	20240529	1990	0.25	20241121	7080	-71.82	20240529	1990	0.25	20241121	N	477380	100	8 억	10026	N	N	N	N
158	20241203	121354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-1	5	-0.05	4959342	2485	77.15	1997	1997	1995	2595	1398	1997	1995.71	0.12	0	-93	2002	1999	1997	1994	1992	1998	1993	8	598	100	1310	1	1	8100000	162	12	0.03	7080	20240529	-71.81	1990	20241121	0.30	7080	-71.81	20240529	1990	0.30	20241121	7080	-71.81	20240529	1990	0.30	20241121	N	477380	100	8 억	10026	N	N	N	N
159	20241203	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-2	5	-0.10	1662599	833	25.86	1997	1997	1995	2595	1398	1997	1995.92	0.12	0	-93	2002	1999	1997	1994	1992	1998	1993	8	598	100	1310	1	1	8100000	162	12	0.01	7080	20240529	-71.82	1990	20241121	0.25	7080	-71.82	20240529	1990	0.25	20241121	7080	-71.82	20240529	1990	0.25	20241121	N	477380	100	8 억	10026	N	N	N	N
160	20241203	101307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	1157726	580	18.01	1997	1997	1996	2595	1398	1997	1996.08	0.12	0	-93	2002	1999	1997	1994	1992	1998	1993	8	598	100	1310	1	1	8100000	162	12	0.01	7080	20240529	-71.79	1990	20241121	0.35	7080	-71.79	20240529	1990	0.35	20241121	7080	-71.79	20240529	1990	0.35	20241121	N	477380	100	8 억	10026	N	N	N	N
161	20241203	091255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.12	0	0	2002	1999	1997	1994	1992	1998	1993	8	598	100	1310	1	1	8100000	162	12	0.00	7080	20240529	-71.79	1990	20241121	0.35	7080	-71.79	20240529	1990	0.35	20241121	7080	-71.79	20240529	1990	0.35	20241121	N	477380	100	8 억	10026	N	N	N	N
162	20241202	161235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	6433452	3221	182.39	2000	2000	1995	2595	1399	1998	1997.35	0.12	0	5	2007	2002	2000	1995	1993	2001	1994	8	597	100	1310	1	1	8100000	162	12	0.04	7080	20240529	-71.79	1990	20241121	0.35	7080	-71.79	20240529	1990	0.35	20241121	7080	-71.79	20240529	1990	0.35	20241121	N	477380	100	8 억	10021	N	N	N	N
163	20241202	151449	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	6044034	3026	171.35	2000	2000	1995	2595	1399	1998	1997.37	0.12	0	141	2007	2002	2000	1995	1993	2001	1994	8	597	100	1310	5	1	8100000	162	12	0.04	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10021	N	N	N	N
164	20241202	141344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	5192622	2600	147.23	2000	2000	1995	2595	1399	1998	1997.16	0.12	0	11	2007	2002	2000	1995	1993	2001	1994	8	597	100	1310	1	1	8100000	162	12	0.03	7080	20240529	-71.79	1990	20241121	0.35	7080	-71.79	20240529	1990	0.35	20241121	7080	-71.79	20240529	1990	0.35	20241121	N	477380	100	8 억	10021	N	N	N	N
165	20241202	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	5128780	2568	145.41	2000	2000	1995	2595	1399	1998	1997.19	0.12	0	11	2007	2002	2000	1995	1993	2001	1994	8	597	100	1310	1	1	8100000	162	12	0.03	7080	20240529	-71.79	1990	20241121	0.35	7080	-71.79	20240529	1990	0.35	20241121	7080	-71.79	20240529	1990	0.35	20241121	N	477380	100	8 억	10021	N	N	N	N
166	20241202	121317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	4993092	2500	141.56	2000	2000	1995	2595	1399	1998	1997.24	0.12	0	11	2007	2002	2000	1995	1993	2001	1994	8	597	100	1310	1	1	8100000	162	12	0.03	7080	20240529	-71.79	1990	20241121	0.35	7080	-71.79	20240529	1990	0.35	20241121	7080	-71.79	20240529	1990	0.35	20241121	N	477380	100	8 억	10021	N	N	N	N
167	20241202	111216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-1	5	-0.05	3780112	1892	107.13	2000	2000	1995	2595	1399	1998	1997.95	0.12	0	11	2007	2002	2000	1995	1993	2001	1994	8	597	100	1310	1	1	8100000	162	12	0.02	7080	20240529	-71.79	1990	20241121	0.35	7080	-71.79	20240529	1990	0.35	20241121	7080	-71.79	20240529	1990	0.35	20241121	N	477380	100	8 억	10021	N	N	N	N
168	20241202	101224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	1165830	583	33.01	2000	2000	1995	2595	1399	1998	1999.71	0.12	0	11	2007	2002	2000	1995	1993	2001	1994	8	597	100	1310	5	1	8100000	162	12	0.01	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10021	N	N	N	N
169	20241202	091221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	1059862	530	30.01	2000	2000	1995	2595	1399	1998	1999.74	0.12	0	-2	2007	2002	2000	1995	1993	2001	1994	8	597	100	1310	5	1	8100000	162	12	0.01	7080	20240529	-71.75	1990	20241121	0.50	7080	-71.75	20240529	1990	0.50	20241121	7080	-71.75	20240529	1990	0.50	20241121	N	477380	100	8 억	10021	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History