KissMeData/481890/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161441	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	1574018	799	256.91	1978	1978	1962	2545	1371	1958	1969.98	0.31	1	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
3	20241231	151424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	1574018	799	256.91	1978	1978	1962	2545	1371	1958	1969.98	0.31	1	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
4	20241231	141432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	1574018	799	256.91	1978	1978	1962	2545	1371	1958	1969.98	0.31	1	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
5	20241231	131440	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	1574018	799	256.91	1978	1978	1962	2545	1371	1958	1969.98	0.31	1	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
6	20241231	121439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	1574018	799	256.91	1978	1978	1962	2545	1371	1958	1969.98	0.31	1	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
7	20241231	111439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	1574018	799	256.91	1978	1978	1962	2545	1371	1958	1969.98	0.31	1	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
8	20241231	101432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	1574018	799	256.91	1978	1978	1962	2545	1371	1958	1969.98	0.31	1	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
9	20241231	091436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	1574018	799	256.91	1978	1978	1962	2545	1371	1958	1969.98	0.31	1	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
10	20241230	161422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	1574018	799	256.91	1978	1978	1962	2545	1371	1958	1969.98	0.31	0	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19566	N	N	N	N
11	20241230	151435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	15	2	0.77	1564148	794	255.31	1978	1978	1962	2545	1371	1958	1969.96	0.31	0	1	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-29.03	1953	20241227	1.02	2780	-29.03	20240726	1953	1.02	20241227	2780	-29.03	20240726	1953	1.02	20241227	N	481890	100	6 억	19566	N	N	N	N
12	20241230	141434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	10	2	0.51	274283	139	44.69	1978	1978	1962	2545	1371	1958	1973.26	0.31	0	-53	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.00	2780	20240726	-29.21	1953	20241227	0.77	2780	-29.21	20240726	1953	0.77	20241227	2780	-29.21	20240726	1953	0.77	20241227	N	481890	100	6 억	19566	N	N	N	N
13	20241230	131437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	10	2	0.51	274283	139	44.69	1978	1978	1962	2545	1371	1958	1973.26	0.31	0	-53	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.00	2780	20240726	-29.21	1953	20241227	0.77	2780	-29.21	20240726	1953	0.77	20241227	2780	-29.21	20240726	1953	0.77	20241227	N	481890	100	6 억	19566	N	N	N	N
14	20241230	121431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	5	2	0.26	244763	124	39.87	1978	1978	1962	2545	1371	1958	1973.90	0.31	0	-44	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.00	2780	20240726	-29.39	1953	20241227	0.51	2780	-29.39	20240726	1953	0.51	20241227	2780	-29.39	20240726	1953	0.51	20241227	N	481890	100	6 억	19566	N	N	N	N
15	20241230	111425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	16	2	0.82	167988	85	27.33	1978	1978	1974	2545	1371	1958	1976.33	0.31	0	-44	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.00	2780	20240726	-28.99	1953	20241227	1.08	2780	-28.99	20240726	1953	1.08	20241227	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19566	N	N	N	N
16	20241230	101430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	18	2	0.92	146274	74	23.79	1978	1978	1976	2545	1371	1958	1976.68	0.31	0	-44	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	125	12	0.00	2780	20240726	-28.92	1953	20241227	1.18	2780	-28.92	20240726	1953	1.18	20241227	2780	-28.92	20240726	1953	1.18	20241227	N	481890	100	6 억	19566	N	N	N	N
17	20241230	091435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	20	2	1.02	1978	1	0.32	1978	1978	1978	2545	1371	1958	1978.00	0.31	0	0	1980	1969	1961	1950	1942	1965	1946	6	587	100	1370	1	1	6345000	126	12	0.00	2780	20240726	-28.85	1953	20241227	1.28	2780	-28.85	20240726	1953	1.28	20241227	2780	-28.85	20240726	1953	1.28	20241227	N	481890	100	6 억	19566	N	N	N	N
18	20241227	161426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1958	1	2	0.05	610584	311	0.86	1972	1972	1953	2540	1370	1957	1963.29	0.31	0	-93	2002	1979	1967	1944	1932	1973	1938	6	583	100	1360	1	1	6345000	124	12	0.00	2780	20240726	-29.57	1953	20241227	0.26	2780	-29.57	20240726	1953	0.26	20241227	2780	-29.57	20240726	1953	0.26	20241227	N	481890	100	6 억	19659	N	N	N	N
19	20241227	151425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	2	2	0.10	598836	305	0.85	1972	1972	1953	2540	1370	1957	1963.40	0.31	0	-93	2002	1979	1967	1944	1932	1973	1938	6	583	100	1360	1	1	6345000	124	12	0.00	2780	20240726	-29.53	1953	20241227	0.31	2780	-29.53	20240726	1953	0.31	20241227	2780	-29.53	20240726	1953	0.31	20241227	N	481890	100	6 억	19659	N	N	N	N
20	20241227	141427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	2	2	0.10	544019	277	0.77	1972	1972	1953	2540	1370	1957	1963.97	0.31	0	-93	2002	1979	1967	1944	1932	1973	1938	6	583	100	1360	1	1	6345000	124	12	0.00	2780	20240726	-29.53	1953	20241227	0.31	2780	-29.53	20240726	1953	0.31	20241227	2780	-29.53	20240726	1953	0.31	20241227	N	481890	100	6 억	19659	N	N	N	N
21	20241227	131426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-3	5	-0.15	538142	274	0.76	1972	1972	1953	2540	1370	1957	1964.02	0.31	0	-93	2002	1979	1967	1944	1932	1973	1938	6	583	100	1360	1	1	6345000	124	12	0.00	2780	20240726	-29.71	1953	20241227	0.05	2780	-29.71	20240726	1953	0.05	20241227	2780	-29.71	20240726	1953	0.05	20241227	N	481890	100	6 억	19659	N	N	N	N
22	20241227	121427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-3	5	-0.15	495154	252	0.70	1972	1972	1953	2540	1370	1957	1964.90	0.31	0	-93	2002	1979	1967	1944	1932	1973	1938	6	583	100	1360	1	1	6345000	124	12	0.00	2780	20240726	-29.71	1953	20241227	0.05	2780	-29.71	20240726	1953	0.05	20241227	2780	-29.71	20240726	1953	0.05	20241227	N	481890	100	6 억	19659	N	N	N	N
23	20241227	111425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-3	5	-0.15	467798	238	0.66	1972	1972	1953	2540	1370	1957	1965.54	0.31	0	-93	2002	1979	1967	1944	1932	1973	1938	6	583	100	1360	1	1	6345000	124	12	0.00	2780	20240726	-29.71	1953	20241227	0.05	2780	-29.71	20240726	1953	0.05	20241227	2780	-29.71	20240726	1953	0.05	20241227	N	481890	100	6 억	19659	N	N	N	N
24	20241227	101425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-3	5	-0.15	424633	216	0.60	1972	1972	1953	2540	1370	1957	1965.89	0.31	0	-93	2002	1979	1967	1944	1932	1973	1938	6	583	100	1360	1	1	6345000	124	12	0.00	2780	20240726	-29.71	1953	20241227	0.05	2780	-29.71	20240726	1953	0.05	20241227	2780	-29.71	20240726	1953	0.05	20241227	N	481890	100	6 억	19659	N	N	N	N
25	20241227	091430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	15	2	0.77	177480	90	0.25	1972	1972	1972	2540	1370	1957	1972.00	0.31	0	-83	2002	1979	1967	1944	1932	1973	1938	6	583	100	1360	1	1	6345000	125	12	0.00	2780	20240726	-29.06	1955	20241226	0.87	2780	-29.06	20240726	1955	0.87	20241226	2780	-29.06	20240726	1955	0.87	20241226	N	481890	100	6 억	19659	N	N	N	N
26	20241226	161419	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	-31	5	-1.56	70499363	36000	519.03	1989	1990	1955	2580	1392	1988	1958.32	0.32	0	-720	2002	1995	1985	1978	1968	1998	1981	6	592	100	1390	1	1	6345000	124	12	0.57	2780	20240726	-29.60	1955	20241226	0.10	2780	-29.60	20240726	1955	0.10	20241226	2780	-29.60	20240726	1955	0.10	20241226	N	481890	100	6 억	20379	N	N	N	N
27	20241226	151417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	-31	5	-1.56	69252754	35363	509.85	1989	1990	1955	2580	1392	1988	1958.34	0.32	0	-295	2002	1995	1985	1978	1968	1998	1981	6	592	100	1390	1	1	6345000	124	12	0.56	2780	20240726	-29.60	1955	20241226	0.10	2780	-29.60	20240726	1955	0.10	20241226	2780	-29.60	20240726	1955	0.10	20241226	N	481890	100	6 억	20379	N	N	N	N
28	20241226	141414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-32	5	-1.61	44235638	22574	325.46	1989	1990	1956	2580	1392	1988	1959.58	0.32	0	-26	2002	1995	1985	1978	1968	1998	1981	6	592	100	1390	1	1	6345000	124	12	0.36	2780	20240726	-29.64	1956	20241226	0.00	2780	-29.64	20240726	1956	0.00	20241226	2780	-29.64	20240726	1956	0.00	20241226	N	481890	100	6 억	20379	N	N	N	N
29	20241226	131416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1958	-30	5	-1.51	13024296	6630	95.59	1989	1990	1958	2580	1392	1988	1964.45	0.32	0	12	2002	1995	1985	1978	1968	1998	1981	6	592	100	1390	1	1	6345000	124	12	0.10	2780	20240726	-29.57	1958	20241226	0.00	2780	-29.57	20240726	1958	0.00	20241226	2780	-29.57	20240726	1958	0.00	20241226	N	481890	100	6 억	20379	N	N	N	N
30	20241226	121413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	-29	5	-1.46	7353403	3736	53.86	1989	1990	1958	2580	1392	1988	1968.26	0.32	0	58	2002	1995	1985	1978	1968	1998	1981	6	592	100	1390	1	1	6345000	124	12	0.06	2780	20240726	-29.53	1958	20241226	0.05	2780	-29.53	20240726	1958	0.05	20241226	2780	-29.53	20240726	1958	0.05	20241226	N	481890	100	6 억	20379	N	N	N	N
31	20241226	111413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1974	-14	5	-0.70	2306683	1163	16.77	1989	1990	1974	2580	1392	1988	1983.39	0.32	0	-14	2002	1995	1985	1978	1968	1998	1981	6	592	100	1390	1	1	6345000	125	12	0.02	2780	20240726	-28.99	1974	20241226	0.00	2780	-28.99	20240726	1974	0.00	20241226	2780	-28.99	20240726	1974	0.00	20241226	N	481890	100	6 억	20379	N	N	N	N
32	20241226	101415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	0	3	0.00	1416361	712	10.27	1989	1990	1988	2580	1392	1988	1989.27	0.32	0	-8	2002	1995	1985	1978	1968	1998	1981	6	592	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.49	1975	20241224	0.66	2780	-28.49	20240726	1975	0.66	20241224	2780	-28.49	20240726	1975	0.66	20241224	N	481890	100	6 억	20379	N	N	N	N
33	20241226	091410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	1	2	0.05	1989	1	0.01	1989	1989	1989	2580	1392	1988	1989.00	0.32	0	0	2002	1995	1985	1978	1968	1998	1981	6	592	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.45	1975	20241224	0.71	2780	-28.45	20240726	1975	0.71	20241224	2780	-28.45	20240726	1975	0.71	20241224	N	481890	100	6 억	20379	N	N	N	N
34	20241224	161412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1988	-10	5	-0.50	13705544	6936	130.25	1975	1992	1975	2595	1399	1998	1976.00	0.34	0	-1051	2013	2005	1991	1983	1969	2009	1987	6	597	100	1390	1	1	6345000	126	12	0.11	2780	20240726	-28.49	1975	20241224	0.66	2780	-28.49	20240726	1975	0.66	20241224	2780	-28.49	20240726	1975	0.66	20241224	N	481890	100	6 억	21430	N	N	N	N
35	20241224	151413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1975	-23	5	-1.15	12563965	6358	119.40	1975	1992	1975	2595	1399	1998	1976.09	0.34	0	-815	2013	2005	1991	1983	1969	2009	1987	6	597	100	1390	1	1	6345000	125	12	0.10	2780	20240726	-28.96	1975	20241224	0.00	2780	-28.96	20240726	1975	0.00	20241224	2780	-28.96	20240726	1975	0.00	20241224	N	481890	100	6 억	21430	N	N	N	N
36	20241224	141410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-20	5	-1.00	4072587	2061	38.70	1975	1992	1975	2595	1399	1998	1976.02	0.34	0	-104	2013	2005	1991	1983	1969	2009	1987	6	597	100	1390	1	1	6345000	126	12	0.03	2780	20240726	-28.85	1975	20241224	0.15	2780	-28.85	20240726	1975	0.15	20241224	2780	-28.85	20240726	1975	0.15	20241224	N	481890	100	6 억	21430	N	N	N	N
37	20241224	131411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-20	5	-1.00	4060719	2055	38.59	1975	1992	1975	2595	1399	1998	1976.02	0.34	0	-104	2013	2005	1991	1983	1969	2009	1987	6	597	100	1390	1	1	6345000	126	12	0.03	2780	20240726	-28.85	1975	20241224	0.15	2780	-28.85	20240726	1975	0.15	20241224	2780	-28.85	20240726	1975	0.15	20241224	N	481890	100	6 억	21430	N	N	N	N
38	20241224	121414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1988	-10	5	-0.50	4046873	2048	38.46	1975	1992	1975	2595	1399	1998	1976.01	0.34	0	-104	2013	2005	1991	1983	1969	2009	1987	6	597	100	1390	1	1	6345000	126	12	0.03	2780	20240726	-28.49	1975	20241224	0.66	2780	-28.49	20240726	1975	0.66	20241224	2780	-28.49	20240726	1975	0.66	20241224	N	481890	100	6 억	21430	N	N	N	N
39	20241224	111413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1992	-6	5	-0.30	4044885	2047	38.44	1975	1992	1975	2595	1399	1998	1976.01	0.34	0	-104	2013	2005	1991	1983	1969	2009	1987	6	597	100	1390	1	1	6345000	126	12	0.03	2780	20240726	-28.35	1975	20241224	0.86	2780	-28.35	20240726	1975	0.86	20241224	2780	-28.35	20240726	1975	0.86	20241224	N	481890	100	6 억	21430	N	N	N	N
40	20241224	101411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-22	5	-1.10	4034925	2042	38.35	1975	1977	1975	2595	1399	1998	1975.97	0.34	0	-99	2013	2005	1991	1983	1969	2009	1987	6	597	100	1390	1	1	6345000	125	12	0.03	2780	20240726	-28.92	1975	20241224	0.05	2780	-28.92	20240726	1975	0.05	20241224	2780	-28.92	20240726	1975	0.05	20241224	N	481890	100	6 억	21430	N	N	N	N
41	20241224	091419	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1977	-21	5	-1.05	61251	31	0.58	1975	1977	1975	2595	1399	1998	1975.84	0.34	0	5	2013	2005	1991	1983	1969	2009	1987	6	597	100	1390	1	1	6345000	125	12	0.00	2780	20240726	-28.88	1975	20241224	0.10	2780	-28.88	20240726	1975	0.10	20241224	2780	-28.88	20240726	1975	0.10	20241224	N	481890	100	6 억	21430	N	N	N	N
42	20241223	161402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-1	5	-0.05	10584804	5325	172.95	1990	1999	1977	2595	1400	1999	1987.76	0.34	0	-317	2011	2005	1993	1987	1975	2008	1990	6	596	100	1390	1	1	6345000	127	12	0.08	2780	20240726	-28.13	1977	20241223	1.06	2780	-28.13	20240726	1977	1.06	20241223	2780	-28.13	20240726	1977	1.06	20241223	N	481890	100	6 억	21747	N	N	N	N
43	20241223	151406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-21	5	-1.05	10521308	5293	171.91	1990	1999	1977	2595	1400	1999	1987.78	0.34	0	-310	2011	2005	1993	1987	1975	2008	1990	6	596	100	1390	1	1	6345000	126	12	0.08	2780	20240726	-28.85	1977	20241223	0.05	2780	-28.85	20240726	1977	0.05	20241223	2780	-28.85	20240726	1977	0.05	20241223	N	481890	100	6 억	21747	N	N	N	N
44	20241223	141402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-14	5	-0.70	7612227	3834	124.52	1990	1995	1977	2595	1400	1999	1985.45	0.34	0	-117	2011	2005	1993	1987	1975	2008	1990	6	596	100	1390	1	1	6345000	126	12	0.06	2780	20240726	-28.60	1977	20241223	0.40	2780	-28.60	20240726	1977	0.40	20241223	2780	-28.60	20240726	1977	0.40	20241223	N	481890	100	6 억	21747	N	N	N	N
45	20241223	131401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-19	5	-0.95	7136885	3594	116.73	1990	1995	1980	2595	1400	1999	1985.78	0.34	0	-110	2011	2005	1993	1987	1975	2008	1990	6	596	100	1390	1	1	6345000	126	12	0.06	2780	20240726	-28.78	1980	20241223	0.00	2780	-28.78	20240726	1980	0.00	20241223	2780	-28.78	20240726	1980	0.00	20241223	N	481890	100	6 억	21747	N	N	N	N
46	20241223	121404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-19	5	-0.95	6750781	3399	110.39	1990	1995	1980	2595	1400	1999	1986.11	0.34	0	-105	2011	2005	1993	1987	1975	2008	1990	6	596	100	1390	1	1	6345000	126	12	0.05	2780	20240726	-28.78	1980	20241223	0.00	2780	-28.78	20240726	1980	0.00	20241223	2780	-28.78	20240726	1980	0.00	20241223	N	481890	100	6 억	21747	N	N	N	N
47	20241223	111359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-19	5	-0.95	6364631	3204	104.06	1990	1995	1980	2595	1400	1999	1986.46	0.34	0	-96	2011	2005	1993	1987	1975	2008	1990	6	596	100	1390	1	1	6345000	126	12	0.05	2780	20240726	-28.78	1980	20241223	0.00	2780	-28.78	20240726	1980	0.00	20241223	2780	-28.78	20240726	1980	0.00	20241223	N	481890	100	6 억	21747	N	N	N	N
48	20241223	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-8	5	-0.40	535387	269	8.74	1990	1995	1990	2595	1400	1999	1990.29	0.34	0	-16	2011	2005	1993	1987	1975	2008	1990	6	596	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.38	1981	20241218	0.50	2780	-28.38	20240726	1981	0.50	20241218	2780	-28.38	20240726	1981	0.50	20241218	N	481890	100	6 억	21747	N	N	N	N
49	20241223	091359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	97510	49	1.59	1990	1990	1990	2595	1400	1999	1990.00	0.34	0	-5	2011	2005	1993	1987	1975	2008	1990	6	596	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.42	1981	20241218	0.45	2780	-28.42	20240726	1981	0.45	20241218	2780	-28.42	20240726	1981	0.45	20241218	N	481890	100	6 억	21747	N	N	N	N
50	20241220	161353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	1	2	0.05	6110064	3079	54.72	1997	1999	1981	2595	1399	1998	1984.43	0.36	0	-799	2009	2003	1992	1986	1975	2006	1989	6	597	100	1390	1	1	6345000	127	12	0.05	2780	20240726	-28.09	1981	20241220	0.91	2780	-28.09	20240726	1981	0.91	20241220	2780	-28.09	20240726	1981	0.91	20241220	N	481890	100	6 억	22546	N	N	N	N
51	20241220	151357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-16	5	-0.80	5678535	2863	50.88	1997	1997	1981	2595	1399	1998	1983.42	0.36	0	-797	2009	2003	1992	1986	1975	2006	1989	6	597	100	1390	1	1	6345000	126	12	0.05	2780	20240726	-28.71	1981	20241220	0.05	2780	-28.71	20240726	1981	0.05	20241220	2780	-28.71	20240726	1981	0.05	20241220	N	481890	100	6 억	22546	N	N	N	N
52	20241220	141353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1981	-17	5	-0.85	5478045	2762	49.08	1997	1997	1981	2595	1399	1998	1983.36	0.36	0	-796	2009	2003	1992	1986	1975	2006	1989	6	597	100	1390	1	1	6345000	126	12	0.04	2780	20240726	-28.74	1981	20241220	0.00	2780	-28.74	20240726	1981	0.00	20241220	2780	-28.74	20240726	1981	0.00	20241220	N	481890	100	6 억	22546	N	N	N	N
53	20241220	131353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-16	5	-0.80	5083675	2563	45.55	1997	1997	1981	2595	1399	1998	1983.49	0.36	0	-796	2009	2003	1992	1986	1975	2006	1989	6	597	100	1390	1	1	6345000	126	12	0.04	2780	20240726	-28.71	1981	20241220	0.05	2780	-28.71	20240726	1981	0.05	20241220	2780	-28.71	20240726	1981	0.05	20241220	N	481890	100	6 억	22546	N	N	N	N
54	20241220	121351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-16	5	-0.80	4667384	2353	41.82	1997	1997	1981	2595	1399	1998	1983.59	0.36	0	-794	2009	2003	1992	1986	1975	2006	1989	6	597	100	1390	1	1	6345000	126	12	0.04	2780	20240726	-28.71	1981	20241220	0.05	2780	-28.71	20240726	1981	0.05	20241220	2780	-28.71	20240726	1981	0.05	20241220	N	481890	100	6 억	22546	N	N	N	N
55	20241220	111350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-16	5	-0.80	4439308	2238	39.77	1997	1997	1981	2595	1399	1998	1983.61	0.36	0	-789	2009	2003	1992	1986	1975	2006	1989	6	597	100	1390	1	1	6345000	126	12	0.04	2780	20240726	-28.71	1981	20241220	0.05	2780	-28.71	20240726	1981	0.05	20241220	2780	-28.71	20240726	1981	0.05	20241220	N	481890	100	6 억	22546	N	N	N	N
56	20241220	101352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-15	5	-0.75	1716850	865	15.37	1997	1997	1981	2595	1399	1998	1984.80	0.36	0	-681	2009	2003	1992	1986	1975	2006	1989	6	597	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.67	1981	20241220	0.10	2780	-28.67	20240726	1981	0.10	20241220	2780	-28.67	20240726	1981	0.10	20241220	N	481890	100	6 억	22546	N	N	N	N
57	20241220	091354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-15	5	-0.75	561353	282	5.01	1997	1997	1982	2595	1399	1998	1990.61	0.36	0	-216	2009	2003	1992	1986	1975	2006	1989	6	597	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.67	1981	20241218	0.10	2780	-28.67	20240726	1981	0.10	20241218	2780	-28.67	20240726	1981	0.10	20241218	N	481890	100	6 억	22546	N	N	N	N
58	20241219	161347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	0	3	0.00	11169858	5627	152.00	1997	1998	1981	2595	1399	1998	1985.05	0.38	0	-1841	2012	2005	1993	1986	1974	2008	1989	6	597	100	1390	1	1	6345000	127	12	0.09	2780	20240726	-28.13	1981	20241219	0.86	2780	-28.13	20240726	1981	0.86	20241219	2780	-28.13	20240726	1981	0.86	20241219	N	481890	100	6 억	24387	N	N	N	N
59	20241219	151346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-16	5	-0.80	9819018	4949	133.68	1997	1997	1981	2595	1399	1998	1984.04	0.38	0	-1753	2012	2005	1993	1986	1974	2008	1989	6	597	100	1390	1	1	6345000	126	12	0.08	2780	20240726	-28.71	1981	20241219	0.05	2780	-28.71	20240726	1981	0.05	20241219	2780	-28.71	20240726	1981	0.05	20241219	N	481890	100	6 억	24387	N	N	N	N
60	20241219	141348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-16	5	-0.80	7864448	3963	107.05	1997	1997	1981	2595	1399	1998	1984.47	0.38	0	-1529	2012	2005	1993	1986	1974	2008	1989	6	597	100	1390	1	1	6345000	126	12	0.06	2780	20240726	-28.71	1981	20241219	0.05	2780	-28.71	20240726	1981	0.05	20241219	2780	-28.71	20240726	1981	0.05	20241219	N	481890	100	6 억	24387	N	N	N	N
61	20241219	131347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	-9	5	-0.45	6853495	3453	93.27	1997	1997	1981	2595	1399	1998	1984.79	0.38	0	-1391	2012	2005	1993	1986	1974	2008	1989	6	597	100	1390	1	1	6345000	126	12	0.05	2780	20240726	-28.45	1981	20241219	0.40	2780	-28.45	20240726	1981	0.40	20241219	2780	-28.45	20240726	1981	0.40	20241219	N	481890	100	6 억	24387	N	N	N	N
62	20241219	121349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-16	5	-0.80	3974100	2004	54.13	1997	1997	1981	2595	1399	1998	1983.08	0.38	0	-1062	2012	2005	1993	1986	1974	2008	1989	6	597	100	1390	1	1	6345000	126	12	0.03	2780	20240726	-28.71	1981	20241219	0.05	2780	-28.71	20240726	1981	0.05	20241219	2780	-28.71	20240726	1981	0.05	20241219	N	481890	100	6 억	24387	N	N	N	N
63	20241219	111346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-16	5	-0.80	2977154	1501	40.55	1997	1997	1981	2595	1399	1998	1983.45	0.38	0	-917	2012	2005	1993	1986	1974	2008	1989	6	597	100	1390	1	1	6345000	126	12	0.02	2780	20240726	-28.71	1981	20241219	0.05	2780	-28.71	20240726	1981	0.05	20241219	2780	-28.71	20240726	1981	0.05	20241219	N	481890	100	6 억	24387	N	N	N	N
64	20241219	101339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-15	5	-0.75	1841023	928	25.07	1997	1997	1981	2595	1399	1998	1983.86	0.38	0	-761	2012	2005	1993	1986	1974	2008	1989	6	597	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.67	1981	20241219	0.10	2780	-28.67	20240726	1981	0.10	20241219	2780	-28.67	20240726	1981	0.10	20241219	N	481890	100	6 억	24387	N	N	N	N
65	20241219	091349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1981	-17	5	-0.85	534692	269	7.27	1997	1997	1981	2595	1399	1998	1987.70	0.38	0	-268	2012	2005	1993	1986	1974	2008	1989	6	597	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.74	1981	20241219	0.00	2780	-28.74	20240726	1981	0.00	20241219	2780	-28.74	20240726	1981	0.00	20241219	N	481890	100	6 억	24387	N	N	N	N
66	20241218	161342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	4	2	0.20	7347913	3702	51.86	1994	2000	1981	2590	1396	1994	1984.85	0.39	0	-139	2008	2001	1993	1986	1978	1997	1982	6	596	100	1390	1	1	6345000	127	12	0.06	2780	20240726	-28.13	1981	20241218	0.86	2780	-28.13	20240726	1981	0.86	20241218	2780	-28.13	20240726	1981	0.86	20241218	N	481890	100	6 억	24526	N	N	N	N
67	20241218	151347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1981	-13	5	-0.65	6696583	3375	47.28	1994	2000	1981	2590	1396	1994	1984.17	0.39	0	-7	2008	2001	1993	1986	1978	1997	1982	6	596	100	1390	1	1	6345000	126	12	0.05	2780	20240726	-28.74	1981	20241218	0.00	2780	-28.74	20240726	1981	0.00	20241218	2780	-28.74	20240726	1981	0.00	20241218	N	481890	100	6 억	24526	N	N	N	N
68	20241218	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	1	2	0.05	1497437	751	10.52	1994	2000	1993	2590	1396	1994	1993.92	0.39	0	-13	2008	2001	1993	1986	1978	1997	1982	6	596	100	1390	1	1	6345000	127	12	0.01	2780	20240726	-28.24	1985	20241211	0.50	2780	-28.24	20240726	1985	0.50	20241211	2780	-28.24	20240726	1985	0.50	20241211	N	481890	100	6 억	24526	N	N	N	N
69	20241218	131346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	1018657	511	7.16	1994	2000	1993	2590	1396	1994	1993.46	0.39	0	-3	2008	2001	1993	1986	1978	1997	1982	6	596	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.31	1985	20241211	0.40	2780	-28.31	20240726	1985	0.40	20241211	2780	-28.31	20240726	1985	0.40	20241211	N	481890	100	6 억	24526	N	N	N	N
70	20241218	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	1	2	0.05	199534	100	1.40	1994	2000	1993	2590	1396	1994	1995.34	0.39	0	-3	2008	2001	1993	1986	1978	1997	1982	6	596	100	1390	1	1	6345000	127	12	0.00	2780	20240726	-28.24	1985	20241211	0.50	2780	-28.24	20240726	1985	0.50	20241211	2780	-28.24	20240726	1985	0.50	20241211	N	481890	100	6 억	24526	N	N	N	N
71	20241218	111337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	1	2	0.05	73849	37	0.52	1994	2000	1993	2590	1396	1994	1995.92	0.39	0	-3	2008	2001	1993	1986	1978	1997	1982	6	596	100	1390	1	1	6345000	127	12	0.00	2780	20240726	-28.24	1985	20241211	0.50	2780	-28.24	20240726	1985	0.50	20241211	2780	-28.24	20240726	1985	0.50	20241211	N	481890	100	6 억	24526	N	N	N	N
72	20241218	101346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	1	2	0.05	61879	31	0.43	1994	2000	1993	2590	1396	1994	1996.10	0.39	0	-3	2008	2001	1993	1986	1978	1997	1982	6	596	100	1390	1	1	6345000	127	12	0.00	2780	20240726	-28.24	1985	20241211	0.50	2780	-28.24	20240726	1985	0.50	20241211	2780	-28.24	20240726	1985	0.50	20241211	N	481890	100	6 억	24526	N	N	N	N
73	20241218	091349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.39	0	0	2008	2001	1993	1986	1978	1997	1982	6	596	100	1390	1	1	6345000	127	12	0.00	2780	20240726	-28.27	1985	20241211	0.45	2780	-28.27	20240726	1985	0.45	20241211	2780	-28.27	20240726	1985	0.45	20241211	N	481890	100	6 억	24526	N	N	N	N
74	20241217	161340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-6	5	-0.30	14182010	7138	679.16	1999	2000	1985	2600	1400	2000	1986.83	0.39	0	-197	2004	2001	1997	1994	1990	2003	1996	6	600	100	1400	1	1	6345000	127	12	0.11	2780	20240726	-28.27	1985	20241217	0.45	2780	-28.27	20240726	1985	0.45	20241217	2780	-28.27	20240726	1985	0.45	20241217	N	481890	100	6 억	24638	N	N	N	N
75	20241217	151344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-15	5	-0.75	13751306	6922	658.61	1999	2000	1985	2600	1400	2000	1986.61	0.39	0	-166	2004	2001	1997	1994	1990	2003	1996	6	600	100	1400	1	1	6345000	126	12	0.11	2780	20240726	-28.60	1985	20241217	0.00	2780	-28.60	20240726	1985	0.00	20241217	2780	-28.60	20240726	1985	0.00	20241217	N	481890	100	6 억	24638	N	N	N	N
76	20241217	141335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-10	5	-0.50	10389573	5230	497.62	1999	2000	1985	2600	1400	2000	1986.53	0.39	0	-166	2004	2001	1997	1994	1990	2003	1996	6	600	100	1400	1	1	6345000	126	12	0.08	2780	20240726	-28.42	1985	20241217	0.25	2780	-28.42	20240726	1985	0.25	20241217	2780	-28.42	20240726	1985	0.25	20241217	N	481890	100	6 억	24638	N	N	N	N
77	20241217	131324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-15	5	-0.75	8011172	4034	383.82	1999	2000	1985	2600	1400	2000	1985.91	0.39	0	-157	2004	2001	1997	1994	1990	2003	1996	6	600	100	1400	1	1	6345000	126	12	0.06	2780	20240726	-28.60	1985	20241217	0.00	2780	-28.60	20240726	1985	0.00	20241217	2780	-28.60	20240726	1985	0.00	20241217	N	481890	100	6 억	24638	N	N	N	N
78	20241217	121251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-15	5	-0.75	6159147	3101	295.05	1999	2000	1985	2600	1400	2000	1986.18	0.39	0	-157	2004	2001	1997	1994	1990	2003	1996	6	600	100	1400	1	1	6345000	126	12	0.05	2780	20240726	-28.60	1985	20241217	0.00	2780	-28.60	20240726	1985	0.00	20241217	2780	-28.60	20240726	1985	0.00	20241217	N	481890	100	6 억	24638	N	N	N	N
79	20241217	111319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	-14	5	-0.70	3977785	2003	190.58	1999	2000	1985	2600	1400	2000	1985.91	0.39	0	-137	2004	2001	1997	1994	1990	2003	1996	6	600	100	1400	1	1	6345000	126	12	0.03	2780	20240726	-28.56	1985	20241217	0.05	2780	-28.56	20240726	1985	0.05	20241217	2780	-28.56	20240726	1985	0.05	20241217	N	481890	100	6 억	24638	N	N	N	N
80	20241217	101326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-15	5	-0.75	1753893	883	84.02	1999	2000	1985	2600	1400	2000	1986.29	0.39	0	-122	2004	2001	1997	1994	1990	2003	1996	6	600	100	1400	1	1	6345000	126	12	0.01	2780	20240726	-28.60	1985	20241217	0.00	2780	-28.60	20240726	1985	0.00	20241217	2780	-28.60	20240726	1985	0.00	20241217	N	481890	100	6 억	24638	N	N	N	N
81	20241217	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	115915	58	5.52	1999	2000	1995	2600	1400	2000	1998.53	0.39	0	-50	2004	2001	1997	1994	1990	2003	1996	6	600	100	1400	5	1	6345000	127	12	0.00	2780	20240726	-28.06	1985	20241211	0.76	2780	-28.06	20240726	1985	0.76	20241211	2780	-28.06	20240726	1985	0.76	20241211	N	481890	100	6 억	24638	N	N	N	N
82	20241216	161331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	2100020	1051	27.48	2000	2000	1993	2600	1400	2000	1998.12	0.39	0	-50	2016	2008	1997	1989	1978	2002	1983	6	600	100	1400	5	1	6345000	127	12	0.02	2780	20240726	-28.06	1985	20241211	0.76	2780	-28.06	20240726	1985	0.76	20241211	2780	-28.06	20240726	1985	0.76	20241211	N	481890	100	6 억	24688	N	N	N	N
83	20241216	151341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1972020	987	25.81	2000	2000	1993	2600	1400	2000	1997.99	0.39	0	-50	2016	2008	1997	1989	1978	2002	1983	6	600	100	1400	5	1	6345000	127	12	0.02	2780	20240726	-28.06	1985	20241211	0.76	2780	-28.06	20240726	1985	0.76	20241211	2780	-28.06	20240726	1985	0.76	20241211	N	481890	100	6 억	24688	N	N	N	N
84	20241216	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	1706071	854	22.33	2000	2000	1993	2600	1400	2000	1997.74	0.39	0	-50	2016	2008	1997	1989	1978	2002	1983	6	600	100	1400	1	1	6345000	127	12	0.01	2780	20240726	-28.17	1985	20241211	0.60	2780	-28.17	20240726	1985	0.60	20241211	2780	-28.17	20240726	1985	0.60	20241211	N	481890	100	6 억	24688	N	N	N	N
85	20241216	131341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-7	5	-0.35	1450455	726	18.99	2000	2000	1993	2600	1400	2000	1997.87	0.39	0	-50	2016	2008	1997	1989	1978	2002	1983	6	600	100	1400	1	1	6345000	126	12	0.01	2780	20240726	-28.31	1985	20241211	0.40	2780	-28.31	20240726	1985	0.40	20241211	2780	-28.31	20240726	1985	0.40	20241211	N	481890	100	6 억	24688	N	N	N	N
86	20241216	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-7	5	-0.35	1450455	726	18.99	2000	2000	1993	2600	1400	2000	1997.87	0.39	0	-50	2016	2008	1997	1989	1978	2002	1983	6	600	100	1400	1	1	6345000	126	12	0.01	2780	20240726	-28.31	1985	20241211	0.40	2780	-28.31	20240726	1985	0.40	20241211	2780	-28.31	20240726	1985	0.40	20241211	N	481890	100	6 억	24688	N	N	N	N
87	20241216	111339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-7	5	-0.35	1420560	711	18.59	2000	2000	1993	2600	1400	2000	1997.97	0.39	0	-50	2016	2008	1997	1989	1978	2002	1983	6	600	100	1400	1	1	6345000	126	12	0.01	2780	20240726	-28.31	1985	20241211	0.40	2780	-28.31	20240726	1985	0.40	20241211	2780	-28.31	20240726	1985	0.40	20241211	N	481890	100	6 억	24688	N	N	N	N
88	20241216	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-7	5	-0.35	1394621	698	18.25	2000	2000	1993	2600	1400	2000	1998.02	0.39	0	-50	2016	2008	1997	1989	1978	2002	1983	6	600	100	1400	1	1	6345000	126	12	0.01	2780	20240726	-28.31	1985	20241211	0.40	2780	-28.31	20240726	1985	0.40	20241211	2780	-28.31	20240726	1985	0.40	20241211	N	481890	100	6 억	24688	N	N	N	N
89	20241216	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.39	0	0	2016	2008	1997	1989	1978	2002	1983	6	600	100	1400	5	1	6345000	127	12	0.00	2780	20240726	-28.06	1985	20241211	0.76	2780	-28.06	20240726	1985	0.76	20241211	2780	-28.06	20240726	1985	0.76	20241211	N	481890	100	6 억	24688	N	N	N	N
90	20241213	161331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	7642160	3824	42.90	2005	2005	1986	2605	1405	2005	1998.47	0.39	0	-694	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	6345000	127	12	0.06	2780	20240726	-28.06	1985	20241211	0.76	2780	-28.06	20240726	1985	0.76	20241211	2780	-28.06	20240726	1985	0.76	20241211	N	481890	100	6 억	24781	N	N	N	N
91	20241213	151337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	7584160	3795	42.57	2005	2005	1986	2605	1405	2005	1998.46	0.39	0	-665	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	6345000	127	12	0.06	2780	20240726	-28.06	1985	20241211	0.76	2780	-28.06	20240726	1985	0.76	20241211	2780	-28.06	20240726	1985	0.76	20241211	N	481890	100	6 억	24781	N	N	N	N
92	20241213	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-12	5	-0.60	5824909	2915	32.70	2005	2005	1986	2605	1405	2005	1998.25	0.39	0	-688	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	1	1	6345000	126	12	0.05	2780	20240726	-28.31	1985	20241211	0.40	2780	-28.31	20240726	1985	0.40	20241211	2780	-28.31	20240726	1985	0.40	20241211	N	481890	100	6 억	24781	N	N	N	N
93	20241213	131337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-13	5	-0.65	5536039	2770	31.07	2005	2005	1986	2605	1405	2005	1998.57	0.39	0	-543	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	1	1	6345000	126	12	0.04	2780	20240726	-28.35	1985	20241211	0.35	2780	-28.35	20240726	1985	0.35	20241211	2780	-28.35	20240726	1985	0.35	20241211	N	481890	100	6 억	24781	N	N	N	N
94	20241213	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-15	5	-0.75	4653070	2327	26.11	2005	2005	1986	2605	1405	2005	1999.60	0.39	0	-357	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	1	1	6345000	126	12	0.04	2780	20240726	-28.42	1985	20241211	0.25	2780	-28.42	20240726	1985	0.25	20241211	2780	-28.42	20240726	1985	0.25	20241211	N	481890	100	6 억	24781	N	N	N	N
95	20241213	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-15	5	-0.75	4066020	2032	22.80	2005	2005	1986	2605	1405	2005	2000.99	0.39	0	-212	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	1	1	6345000	126	12	0.03	2780	20240726	-28.42	1985	20241211	0.25	2780	-28.42	20240726	1985	0.25	20241211	2780	-28.42	20240726	1985	0.25	20241211	N	481890	100	6 억	24781	N	N	N	N
96	20241213	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-18	5	-0.90	3166907	1580	17.72	2005	2005	1986	2605	1405	2005	2004.37	0.39	0	-79	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	1	1	6345000	126	12	0.02	2780	20240726	-28.53	1985	20241211	0.10	2780	-28.53	20240726	1985	0.10	20241211	2780	-28.53	20240726	1985	0.10	20241211	N	481890	100	6 억	24781	N	N	N	N
97	20241213	091328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	48120	24	0.27	2005	2005	2005	2605	1405	2005	2005.00	0.39	0	-24	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	6345000	127	12	0.00	2780	20240726	-27.88	1985	20241211	1.01	2780	-27.88	20240726	1985	1.01	20241211	2780	-27.88	20240726	1985	1.01	20241211	N	481890	100	6 억	24781	N	N	N	N
98	20241212	161333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	17835665	8914	106.36	1998	2005	1995	2595	1400	1999	2000.86	0.39	0	5904	2009	2003	1994	1988	1979	2007	1992	6	596	100	1390	5	1	6345000	127	12	0.14	2780	20240726	-27.88	1985	20241211	1.01	2780	-27.88	20240726	1985	1.01	20241211	2780	-27.88	20240726	1985	1.01	20241211	N	481890	100	6 억	25000	N	N	N	N
99	20241212	151327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	17835665	8914	106.36	1998	2005	1995	2595	1400	1999	2000.86	0.39	0	5904	2009	2003	1994	1988	1979	2007	1992	6	596	100	1390	5	1	6345000	127	12	0.14	2780	20240726	-27.88	1985	20241211	1.01	2780	-27.88	20240726	1985	1.01	20241211	2780	-27.88	20240726	1985	1.01	20241211	N	481890	100	6 억	25000	N	N	N	N
100	20241212	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	9194060	4595	54.83	1998	2005	1995	2595	1400	1999	2000.88	0.39	0	2323	2009	2003	1994	1988	1979	2007	1992	6	596	100	1390	5	1	6345000	127	12	0.07	2780	20240726	-28.06	1985	20241211	0.76	2780	-28.06	20240726	1985	0.76	20241211	2780	-28.06	20240726	1985	0.76	20241211	N	481890	100	6 억	25000	N	N	N	N
101	20241212	131313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	7567255	3782	45.13	1998	2005	1995	2595	1400	1999	2000.86	0.39	0	1816	2009	2003	1994	1988	1979	2007	1992	6	596	100	1390	5	1	6345000	127	12	0.06	2780	20240726	-28.06	1985	20241211	0.76	2780	-28.06	20240726	1985	0.76	20241211	2780	-28.06	20240726	1985	0.76	20241211	N	481890	100	6 억	25000	N	N	N	N
102	20241212	121306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	7101025	3549	42.35	1998	2005	1995	2595	1400	1999	2000.85	0.39	0	1776	2009	2003	1994	1988	1979	2007	1992	6	596	100	1390	5	1	6345000	127	12	0.06	2780	20240726	-27.88	1985	20241211	1.01	2780	-27.88	20240726	1985	1.01	20241211	2780	-27.88	20240726	1985	1.01	20241211	N	481890	100	6 억	25000	N	N	N	N
103	20241212	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	2980965	1490	17.78	1998	2005	1995	2595	1400	1999	2000.65	0.39	0	269	2009	2003	1994	1988	1979	2007	1992	6	596	100	1390	5	1	6345000	127	12	0.02	2780	20240726	-27.88	1985	20241211	1.01	2780	-27.88	20240726	1985	1.01	20241211	2780	-27.88	20240726	1985	1.01	20241211	N	481890	100	6 억	25000	N	N	N	N
104	20241212	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	1524245	762	9.09	1998	2005	1995	2595	1400	1999	2000.32	0.39	0	-205	2009	2003	1994	1988	1979	2007	1992	6	596	100	1390	5	1	6345000	127	12	0.01	2780	20240726	-27.88	1985	20241211	1.01	2780	-27.88	20240726	1985	1.01	20241211	2780	-27.88	20240726	1985	1.01	20241211	N	481890	100	6 억	25000	N	N	N	N
105	20241212	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	99900	50	0.60	1998	1998	1998	2595	1400	1999	1998.00	0.39	0	-50	2009	2003	1994	1988	1979	2007	1992	6	596	100	1390	1	1	6345000	127	12	0.00	2780	20240726	-28.13	1985	20241211	0.65	2780	-28.13	20240726	1985	0.65	20241211	2780	-28.13	20240726	1985	0.65	20241211	N	481890	100	6 억	25000	N	N	N	N
106	20241211	161319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	4	2	0.20	16694692	8381	365.34	1995	2000	1985	2590	1397	1995	1991.97	0.40	0	-489	1995	1994	1994	1993	1993	1995	1994	6	595	100	1390	1	1	6345000	127	12	0.13	2780	20240726	-28.09	1985	20241211	0.71	2780	-28.09	20240726	1985	0.71	20241211	2780	-28.09	20240726	1985	0.71	20241211	N	481890	100	6 억	25202	N	N	N	N
107	20241211	151219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	4	2	0.20	16694692	8381	365.34	1995	2000	1985	2590	1397	1995	1991.97	0.40	0	-489	1995	1994	1994	1993	1993	1995	1994	6	595	100	1390	1	1	6345000	127	12	0.13	2780	20240726	-28.09	1985	20241211	0.71	2780	-28.09	20240726	1985	0.71	20241211	2780	-28.09	20240726	1985	0.71	20241211	N	481890	100	6 억	25202	N	N	N	N
108	20241211	141329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	4	2	0.20	16349417	8208	357.80	1995	2000	1985	2590	1397	1995	1991.89	0.40	0	-351	1995	1994	1994	1993	1993	1995	1994	6	595	100	1390	1	1	6345000	127	12	0.13	2780	20240726	-28.09	1985	20241211	0.71	2780	-28.09	20240726	1985	0.71	20241211	2780	-28.09	20240726	1985	0.71	20241211	N	481890	100	6 억	25202	N	N	N	N
109	20241211	131330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	0	3	0.00	15696524	7880	343.50	1995	2000	1985	2590	1397	1995	1991.94	0.40	0	-247	1995	1994	1994	1993	1993	1995	1994	6	595	100	1390	1	1	6345000	127	12	0.12	2780	20240726	-28.24	1985	20241211	0.50	2780	-28.24	20240726	1985	0.50	20241211	2780	-28.24	20240726	1985	0.50	20241211	N	481890	100	6 억	25202	N	N	N	N
110	20241211	121331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-10	5	-0.50	15497024	7780	339.15	1995	2000	1985	2590	1397	1995	1991.91	0.40	0	-147	1995	1994	1994	1993	1993	1995	1994	6	595	100	1390	1	1	6345000	126	12	0.12	2780	20240726	-28.60	1985	20241211	0.00	2780	-28.60	20240726	1985	0.00	20241211	2780	-28.60	20240726	1985	0.00	20241211	N	481890	100	6 억	25202	N	N	N	N
111	20241211	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-4	5	-0.20	7279555	3647	158.98	1995	2000	1991	2590	1397	1995	1996.04	0.40	0	-147	1995	1994	1994	1993	1993	1995	1994	6	595	100	1390	1	1	6345000	126	12	0.06	2780	20240726	-28.38	1990	20241203	0.05	2780	-28.38	20240726	1990	0.05	20241203	2780	-28.38	20240726	1990	0.05	20241203	N	481890	100	6 억	25202	N	N	N	N
112	20241211	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	4395990	2202	95.99	1995	2000	1995	2590	1397	1995	1996.36	0.40	0	-63	1995	1994	1994	1993	1993	1995	1994	6	595	100	1390	5	1	6345000	127	12	0.03	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	N	481890	100	6 억	25202	N	N	N	N
113	20241211	091334	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	0.40	0	0	1995	1994	1994	1993	1993	1995	1994	6	595	100	1390	1	1	6345000	127	12	0.00	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25202	N	N	N	N
114	20241210	161318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	4576110	2294	25.19	1994	1995	1994	2590	1397	1995	1994.82	0.40	0	-151	2018	2006	1998	1986	1978	2002	1982	6	595	100	1390	1	1	6345000	127	12	0.04	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25221	N	N	N	N
115	20241210	151318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	3550680	1780	19.54	1994	1995	1994	2590	1397	1995	1994.76	0.40	0	-145	2018	2006	1998	1986	1978	2002	1982	6	595	100	1390	1	1	6345000	127	12	0.03	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25221	N	N	N	N
116	20241210	141318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	3281355	1645	18.06	1994	1995	1994	2590	1397	1995	1994.74	0.40	0	-17	2018	2006	1998	1986	1978	2002	1982	6	595	100	1390	1	1	6345000	127	12	0.03	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25221	N	N	N	N
117	20241210	131320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	3281355	1645	18.06	1994	1995	1994	2590	1397	1995	1994.74	0.40	0	-17	2018	2006	1998	1986	1978	2002	1982	6	595	100	1390	1	1	6345000	127	12	0.03	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25221	N	N	N	N
118	20241210	121317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	3233475	1621	17.80	1994	1995	1994	2590	1397	1995	1994.74	0.40	0	-15	2018	2006	1998	1986	1978	2002	1982	6	595	100	1390	1	1	6345000	127	12	0.03	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25221	N	N	N	N
119	20241210	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	3219510	1614	17.72	1994	1995	1994	2590	1397	1995	1994.74	0.40	0	-15	2018	2006	1998	1986	1978	2002	1982	6	595	100	1390	1	1	6345000	127	12	0.03	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25221	N	N	N	N
120	20241210	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	907305	455	5.00	1994	1995	1994	2590	1397	1995	1994.08	0.40	0	-15	2018	2006	1998	1986	1978	2002	1982	6	595	100	1390	1	1	6345000	127	12	0.01	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25221	N	N	N	N
121	20241210	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-1	5	-0.05	111664	56	0.61	1994	1994	1994	2590	1397	1995	1994.00	0.40	0	0	2018	2006	1998	1986	1978	2002	1982	6	595	100	1390	1	1	6345000	127	12	0.00	2780	20240726	-28.27	1990	20241203	0.20	2780	-28.27	20240726	1990	0.20	20241203	2780	-28.27	20240726	1990	0.20	20241203	N	481890	100	6 억	25221	N	N	N	N
122	20241209	161313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	0	3	0.00	18201007	9108	165.24	2000	2010	1990	2590	1397	1995	1998.35	0.40	0	-576	2021	2007	2001	1987	1981	2005	1985	6	595	100	1390	1	1	6345000	127	12	0.14	2780	20240726	-28.24	1990	20241209	0.25	2780	-28.24	20240726	1990	0.25	20241209	2780	-28.24	20240726	1990	0.25	20241209	N	481890	100	6 억	25246	N	N	N	N
123	20241209	151316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-5	5	-0.25	18195022	9105	165.19	2000	2010	1990	2590	1397	1995	1998.35	0.40	0	-576	2021	2007	2001	1987	1981	2005	1985	6	595	100	1390	1	1	6345000	126	12	0.14	2780	20240726	-28.42	1990	20241209	0.00	2780	-28.42	20240726	1990	0.00	20241209	2780	-28.42	20240726	1990	0.00	20241209	N	481890	100	6 억	25246	N	N	N	N
124	20241209	141314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-5	5	-0.25	18167162	9091	164.93	2000	2010	1990	2590	1397	1995	1998.37	0.40	0	-576	2021	2007	2001	1987	1981	2005	1985	6	595	100	1390	1	1	6345000	126	12	0.14	2780	20240726	-28.42	1990	20241209	0.00	2780	-28.42	20240726	1990	0.00	20241209	2780	-28.42	20240726	1990	0.00	20241209	N	481890	100	6 억	25246	N	N	N	N
125	20241209	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-4	5	-0.20	17424579	8718	158.16	2000	2010	1991	2590	1397	1995	1998.69	0.40	0	-438	2021	2007	2001	1987	1981	2005	1985	6	595	100	1390	1	1	6345000	126	12	0.14	2780	20240726	-28.38	1990	20241203	0.05	2780	-28.38	20240726	1990	0.05	20241203	2780	-28.38	20240726	1990	0.05	20241203	N	481890	100	6 억	25246	N	N	N	N
126	20241209	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	0	3	0.00	11972692	5985	108.58	2000	2010	1995	2590	1397	1995	2000.45	0.40	0	-274	2021	2007	2001	1987	1981	2005	1985	6	595	100	1390	1	1	6345000	127	12	0.09	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25246	N	N	N	N
127	20241209	111314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	4	2	0.20	9303532	4649	84.34	2000	2010	1999	2590	1397	1995	2001.19	0.40	0	-109	2021	2007	2001	1987	1981	2005	1985	6	595	100	1390	1	1	6345000	127	12	0.07	2780	20240726	-28.09	1990	20241203	0.45	2780	-28.09	20240726	1990	0.45	20241203	2780	-28.09	20240726	1990	0.45	20241203	N	481890	100	6 억	25246	N	N	N	N
128	20241209	101311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	15	2	0.75	4460255	2230	40.46	2000	2010	2000	2590	1397	1995	2000.11	0.40	0	-25	2021	2007	2001	1987	1981	2005	1985	6	595	100	1390	5	1	6345000	128	12	0.04	2780	20240726	-27.70	1990	20241203	1.01	2780	-27.70	20240726	1990	1.01	20241203	2780	-27.70	20240726	1990	1.01	20241203	N	481890	100	6 억	25246	N	N	N	N
129	20241209	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	5	2	0.25	4014000	2007	36.41	2000	2000	2000	2590	1397	1995	2000.00	0.40	0	0	2021	2007	2001	1987	1981	2005	1985	6	595	100	1390	5	1	6345000	127	12	0.03	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	N	481890	100	6 억	25246	N	N	N	N
130	20241206	161302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-10	5	-0.50	11015962	5512	38.71	2000	2015	1995	2605	1405	2005	1998.54	0.40	0	1	2019	2012	2003	1996	1987	2015	1999	6	600	100	1400	1	1	6345000	127	12	0.09	2780	20240726	-28.24	1990	20241203	0.25	2780	-28.24	20240726	1990	0.25	20241203	2780	-28.24	20240726	1990	0.25	20241203	N	481890	100	6 억	25245	N	N	N	N
131	20241206	151308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	6969962	3484	24.47	2000	2015	1997	2605	1405	2005	2000.56	0.40	0	-1	2019	2012	2003	1996	1987	2015	1999	6	600	100	1400	1	1	6345000	127	12	0.05	2780	20240726	-28.09	1990	20241203	0.45	2780	-28.09	20240726	1990	0.45	20241203	2780	-28.09	20240726	1990	0.45	20241203	N	481890	100	6 억	25245	N	N	N	N
132	20241206	141305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-7	5	-0.35	6943975	3471	24.38	2000	2015	1997	2605	1405	2005	2000.57	0.40	0	-1	2019	2012	2003	1996	1987	2015	1999	6	600	100	1400	1	1	6345000	127	12	0.05	2780	20240726	-28.13	1990	20241203	0.40	2780	-28.13	20240726	1990	0.40	20241203	2780	-28.13	20240726	1990	0.40	20241203	N	481890	100	6 억	25245	N	N	N	N
133	20241206	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-7	5	-0.35	6943975	3471	24.38	2000	2015	1997	2605	1405	2005	2000.57	0.40	0	-1	2019	2012	2003	1996	1987	2015	1999	6	600	100	1400	1	1	6345000	127	12	0.05	2780	20240726	-28.13	1990	20241203	0.40	2780	-28.13	20240726	1990	0.40	20241203	2780	-28.13	20240726	1990	0.40	20241203	N	481890	100	6 억	25245	N	N	N	N
134	20241206	121256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	6670212	3334	23.42	2000	2015	1999	2605	1405	2005	2000.66	0.40	0	-1	2019	2012	2003	1996	1987	2015	1999	6	600	100	1400	1	1	6345000	127	12	0.05	2780	20240726	-28.09	1990	20241203	0.45	2780	-28.09	20240726	1990	0.45	20241203	2780	-28.09	20240726	1990	0.45	20241203	N	481890	100	6 억	25245	N	N	N	N
135	20241206	111255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4842225	2420	17.00	2000	2015	2000	2605	1405	2005	2000.92	0.40	0	5	2019	2012	2003	1996	1987	2015	1999	6	600	100	1400	5	1	6345000	127	12	0.04	2780	20240726	-27.88	1990	20241203	0.75	2780	-27.88	20240726	1990	0.75	20241203	2780	-27.88	20240726	1990	0.75	20241203	N	481890	100	6 억	25245	N	N	N	N
136	20241206	101254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	4599620	2299	16.15	2000	2015	2000	2605	1405	2005	2000.70	0.40	0	-7	2019	2012	2003	1996	1987	2015	1999	6	600	100	1400	5	1	6345000	128	12	0.04	2780	20240726	-27.52	1990	20241203	1.26	2780	-27.52	20240726	1990	1.26	20241203	2780	-27.52	20240726	1990	1.26	20241203	N	481890	100	6 억	25245	N	N	N	N
137	20241206	091305	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	0.40	0	0	2019	2012	2003	1996	1987	2015	1999	6	600	100	1400	5	1	6345000	127	12	0.00	2780	20240726	-27.88	1990	20241203	0.75	2780	-27.88	20240726	1990	0.75	20241203	2780	-27.88	20240726	1990	0.75	20241203	N	481890	100	6 억	25245	N	N	N	N
138	20241205	161238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	28471817	14238	263.81	1999	2010	1994	2610	1410	2010	1999.71	0.40	0	-77	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	12	0.22	2780	20240726	-27.88	1990	20241203	0.75	2780	-27.88	20240726	1990	0.75	20241203	2780	-27.88	20240726	1990	0.75	20241203	N	481890	100	6 억	25322	N	N	N	N
139	20241205	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	27816182	13911	257.75	1999	2010	1994	2610	1410	2010	1999.58	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	12	0.22	2780	20240726	-27.88	1990	20241203	0.75	2780	-27.88	20240726	1990	0.75	20241203	2780	-27.88	20240726	1990	0.75	20241203	N	481890	100	6 억	25322	N	N	N	N
140	20241205	141231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	27690147	13848	256.59	1999	2010	1994	2610	1410	2010	1999.58	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	12	0.22	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	N	481890	100	6 억	25322	N	N	N	N
141	20241205	131241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	27062147	13534	250.77	1999	2010	1994	2610	1410	2010	1999.57	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	12	0.21	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	N	481890	100	6 억	25322	N	N	N	N
142	20241205	121241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-11	5	-0.55	27036147	13521	250.53	1999	2010	1994	2610	1410	2010	1999.57	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	1	1	6345000	127	12	0.21	2780	20240726	-28.09	1990	20241203	0.45	2780	-28.09	20240726	1990	0.45	20241203	2780	-28.09	20240726	1990	0.45	20241203	N	481890	100	6 억	25322	N	N	N	N
143	20241205	111239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	27006161	13506	250.25	1999	2010	1994	2610	1410	2010	1999.57	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	12	0.21	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	N	481890	100	6 억	25322	N	N	N	N
144	20241205	101239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	26996161	13501	250.16	1999	2010	1994	2610	1410	2010	1999.57	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	128	12	0.21	2780	20240726	-27.70	1990	20241203	1.01	2780	-27.70	20240726	1990	1.01	20241203	2780	-27.70	20240726	1990	1.01	20241203	N	481890	100	6 억	25322	N	N	N	N
145	20241205	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	16213709	8109	150.25	1999	2010	1994	2610	1410	2010	1999.47	0.40	0	-500	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	12	0.13	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	N	481890	100	6 억	25322	N	N	N	N
146	20241204	161218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	0	3	0.00	10852930	5397	16.24	2010	2020	1990	2610	1410	2010	2010.92	0.40	0	-86	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	12	0.09	2780	20240726	-27.70	1990	20241204	1.01	2780	-27.70	20240726	1990	1.01	20241204	2780	-27.70	20240726	1990	1.01	20241204	N	481890	100	6 억	25408	N	N	N	N
147	20241204	151219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	5	2	0.25	10593245	5268	15.86	2010	2020	1990	2610	1410	2010	2010.87	0.40	0	-83	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	12	0.08	2780	20240726	-27.52	1990	20241204	1.26	2780	-27.52	20240726	1990	1.26	20241204	2780	-27.52	20240726	1990	1.26	20241204	N	481890	100	6 억	25408	N	N	N	N
148	20241204	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	5	2	0.25	8827150	4391	13.22	2010	2020	1990	2610	1410	2010	2010.28	0.40	0	-86	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	12	0.07	2780	20240726	-27.52	1990	20241204	1.26	2780	-27.52	20240726	1990	1.26	20241204	2780	-27.52	20240726	1990	1.26	20241204	N	481890	100	6 억	25408	N	N	N	N
149	20241204	131215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	0	3	0.00	7516070	3740	11.26	2010	2020	1990	2610	1410	2010	2009.64	0.40	0	-86	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	12	0.06	2780	20240726	-27.70	1990	20241204	1.01	2780	-27.70	20240726	1990	1.01	20241204	2780	-27.70	20240726	1990	1.01	20241204	N	481890	100	6 억	25408	N	N	N	N
150	20241204	121209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	5	2	0.25	5159575	2569	7.73	2010	2020	1990	2610	1410	2010	2008.40	0.40	0	-76	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	12	0.04	2780	20240726	-27.52	1990	20241204	1.26	2780	-27.52	20240726	1990	1.26	20241204	2780	-27.52	20240726	1990	1.26	20241204	N	481890	100	6 억	25408	N	N	N	N
151	20241204	111154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	0	3	0.00	3922885	1955	5.88	2010	2020	1990	2610	1410	2010	2006.59	0.40	0	-68	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	12	0.03	2780	20240726	-27.70	1990	20241204	1.01	2780	-27.70	20240726	1990	1.01	20241204	2780	-27.70	20240726	1990	1.01	20241204	N	481890	100	6 억	25408	N	N	N	N
152	20241204	101156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	5	2	0.25	2462965	1229	3.70	2010	2020	1990	2610	1410	2010	2004.04	0.40	0	-57	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	12	0.02	2780	20240726	-27.52	1990	20241204	1.26	2780	-27.52	20240726	1990	1.26	20241204	2780	-27.52	20240726	1990	1.26	20241204	N	481890	100	6 억	25408	N	N	N	N
153	20241204	091222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-20	5	-1.00	1204670	604	1.82	2010	2020	1990	2610	1410	2010	1994.49	0.40	0	-22	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	1	1	6345000	126	12	0.01	2780	20240726	-28.42	1990	20241204	0.00	2780	-28.42	20240726	1990	0.00	20241204	2780	-28.42	20240726	1990	0.00	20241204	N	481890	100	6 억	25408	N	N	N	N
154	20241203	161303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	0	3	0.00	66352643	33226	474.25	2020	2020	1990	2610	1410	2010	1997.01	0.39	0	3683	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	12	0.52	2780	20240726	-27.70	1990	20241203	1.01	2780	-27.70	20240726	1990	1.01	20241203	2780	-27.70	20240726	1990	1.01	20241203	N	481890	100	6 억	24725	N	N	N	N
155	20241203	151406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-12	5	-0.60	59868339	29979	427.90	2020	2020	1990	2610	1410	2010	1997.01	0.39	0	3196	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	1	1	6345000	127	12	0.47	2780	20240726	-28.13	1990	20241203	0.40	2780	-28.13	20240726	1990	0.40	20241203	2780	-28.13	20240726	1990	0.40	20241203	N	481890	100	6 억	24725	N	N	N	N
156	20241203	141333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1992	-18	5	-0.90	27609145	13794	196.89	2020	2020	1992	2610	1410	2010	2001.53	0.39	0	2779	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	1	1	6345000	126	12	0.22	2780	20240726	-28.35	1992	20241203	0.00	2780	-28.35	20240726	1992	0.00	20241203	2780	-28.35	20240726	1992	0.00	20241203	N	481890	100	6 억	24725	N	N	N	N
157	20241203	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	8852325	4402	62.83	2020	2020	2005	2610	1410	2010	2010.98	0.39	0	1917	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	12	0.07	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	N	481890	100	6 억	24725	N	N	N	N
158	20241203	121357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	3796780	1883	26.88	2020	2020	2010	2610	1410	2010	2016.35	0.39	0	1467	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	12	0.03	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	N	481890	100	6 억	24725	N	N	N	N
159	20241203	111321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	2571245	1275	18.20	2020	2020	2010	2610	1410	2010	2016.66	0.39	0	988	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	12	0.02	2780	20240726	-27.34	1994	20241126	1.30	2780	-27.34	20240726	1994	1.30	20241126	2780	-27.34	20240726	1994	1.30	20241126	N	481890	100	6 억	24725	N	N	N	N
160	20241203	101309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	1277535	633	9.04	2020	2020	2010	2610	1410	2010	2018.22	0.39	0	531	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	12	0.01	2780	20240726	-27.34	1994	20241126	1.30	2780	-27.34	20240726	1994	1.30	20241126	2780	-27.34	20240726	1994	1.30	20241126	N	481890	100	6 억	24725	N	N	N	N
161	20241203	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	189780	94	1.34	2020	2020	2015	2610	1410	2010	2018.94	0.39	0	73	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	12	0.00	2780	20240726	-27.34	1994	20241126	1.30	2780	-27.34	20240726	1994	1.30	20241126	2780	-27.34	20240726	1994	1.30	20241126	N	481890	100	6 억	24725	N	N	N	N
162	20241202	161238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	14086155	7006	105.27	2010	2020	2000	2610	1410	2010	2010.58	0.39	0	4998	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	12	0.11	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	N	481890	100	6 억	24727	N	N	N	N
163	20241202	151452	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	13088565	6510	97.82	2010	2020	2000	2610	1410	2010	2010.53	0.39	0	4935	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	12	0.10	2780	20240726	-27.34	1994	20241126	1.30	2780	-27.34	20240726	1994	1.30	20241126	2780	-27.34	20240726	1994	1.30	20241126	N	481890	100	6 억	24727	N	N	N	N
164	20241202	141347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	11189465	5569	83.68	2010	2020	2000	2610	1410	2010	2009.24	0.39	0	4080	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	12	0.09	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	N	481890	100	6 억	24727	N	N	N	N
165	20241202	131300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	9036365	4500	67.62	2010	2015	2000	2610	1410	2010	2008.08	0.39	0	3248	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	127	12	0.07	2780	20240726	-27.88	1994	20241126	0.55	2780	-27.88	20240726	1994	0.55	20241126	2780	-27.88	20240726	1994	0.55	20241126	N	481890	100	6 억	24727	N	N	N	N
166	20241202	121320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	7216645	3596	54.03	2010	2015	2000	2610	1410	2010	2006.85	0.39	0	2437	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	12	0.06	2780	20240726	-27.52	1994	20241126	1.05	2780	-27.52	20240726	1994	1.05	20241126	2780	-27.52	20240726	1994	1.05	20241126	N	481890	100	6 억	24727	N	N	N	N
167	20241202	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	5410115	2697	40.53	2010	2010	2000	2610	1410	2010	2005.98	0.39	0	1596	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	12	0.04	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	N	481890	100	6 억	24727	N	N	N	N
168	20241202	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	3326995	1659	24.93	2010	2010	2000	2610	1410	2010	2005.42	0.39	0	761	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	12	0.03	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	N	481890	100	6 억	24727	N	N	N	N
169	20241202	091224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	2010	1	0.02	2010	2010	2010	2610	1410	2010	2010.00	0.39	0	0	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	12	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	N	481890	100	6 억	24727	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History