KissMeData/487830/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161444	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	7	2	0.35	1987956	1001	43.90	1984	1991	1983	2575	1389	1984	1985.97	0.10	-70	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	87	12	0.02	2485	20241115	-19.88	1978	20241226	0.66	2485	-19.88	20241115	1978	0.66	20241226	2485	-19.88	20241115	1978	0.66	20241226	N	487830	100	4 억	4550	N	N	N	N
3	20241231	151427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	7	2	0.35	1987956	1001	43.90	1984	1991	1983	2575	1389	1984	1985.97	0.10	-70	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	87	12	0.02	2485	20241115	-19.88	1978	20241226	0.66	2485	-19.88	20241115	1978	0.66	20241226	2485	-19.88	20241115	1978	0.66	20241226	N	487830	100	4 억	4550	N	N	N	N
4	20241231	141435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	7	2	0.35	1987956	1001	43.90	1984	1991	1983	2575	1389	1984	1985.97	0.10	-70	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	87	12	0.02	2485	20241115	-19.88	1978	20241226	0.66	2485	-19.88	20241115	1978	0.66	20241226	2485	-19.88	20241115	1978	0.66	20241226	N	487830	100	4 억	4550	N	N	N	N
5	20241231	131443	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	7	2	0.35	1987956	1001	43.90	1984	1991	1983	2575	1389	1984	1985.97	0.10	-70	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	87	12	0.02	2485	20241115	-19.88	1978	20241226	0.66	2485	-19.88	20241115	1978	0.66	20241226	2485	-19.88	20241115	1978	0.66	20241226	N	487830	100	4 억	4550	N	N	N	N
6	20241231	121442	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	7	2	0.35	1987956	1001	43.90	1984	1991	1983	2575	1389	1984	1985.97	0.10	-70	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	87	12	0.02	2485	20241115	-19.88	1978	20241226	0.66	2485	-19.88	20241115	1978	0.66	20241226	2485	-19.88	20241115	1978	0.66	20241226	N	487830	100	4 억	4550	N	N	N	N
7	20241231	111442	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	7	2	0.35	1987956	1001	43.90	1984	1991	1983	2575	1389	1984	1985.97	0.10	-70	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	87	12	0.02	2485	20241115	-19.88	1978	20241226	0.66	2485	-19.88	20241115	1978	0.66	20241226	2485	-19.88	20241115	1978	0.66	20241226	N	487830	100	4 억	4550	N	N	N	N
8	20241231	101435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	7	2	0.35	1987956	1001	43.90	1984	1991	1983	2575	1389	1984	1985.97	0.10	-70	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	87	12	0.02	2485	20241115	-19.88	1978	20241226	0.66	2485	-19.88	20241115	1978	0.66	20241226	2485	-19.88	20241115	1978	0.66	20241226	N	487830	100	4 억	4550	N	N	N	N
9	20241231	091438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	7	2	0.35	1987956	1001	43.90	1984	1991	1983	2575	1389	1984	1985.97	0.10	-70	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	87	12	0.02	2485	20241115	-19.88	1978	20241226	0.66	2485	-19.88	20241115	1978	0.66	20241226	2485	-19.88	20241115	1978	0.66	20241226	N	487830	100	4 억	4550	N	N	N	N
10	20241230	161425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	7	2	0.35	1987956	1001	43.90	1984	1991	1983	2575	1389	1984	1985.97	0.11	0	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	87	12	0.02	2485	20241115	-19.88	1978	20241226	0.66	2485	-19.88	20241115	1978	0.66	20241226	2485	-19.88	20241115	1978	0.66	20241226	N	487830	100	4 억	4620	N	N	N	N
11	20241230	151438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	3	2	0.15	1966095	990	43.42	1984	1991	1983	2575	1389	1984	1985.95	0.11	0	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	86	12	0.02	2485	20241115	-20.04	1978	20241226	0.46	2485	-20.04	20241115	1978	0.46	20241226	2485	-20.04	20241115	1978	0.46	20241226	N	487830	100	4 억	4620	N	N	N	N
12	20241230	141437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	1	2	0.05	1745534	879	38.55	1984	1990	1983	2575	1389	1984	1985.82	0.11	0	-70	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	86	12	0.02	2485	20241115	-20.12	1978	20241226	0.35	2485	-20.12	20241115	1978	0.35	20241226	2485	-20.12	20241115	1978	0.35	20241226	N	487830	100	4 억	4620	N	N	N	N
13	20241230	131440	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-1	5	-0.05	630926	318	13.95	1984	1985	1983	2575	1389	1984	1984.04	0.11	0	0	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	86	12	0.01	2485	20241115	-20.20	1978	20241226	0.25	2485	-20.20	20241115	1978	0.25	20241226	2485	-20.20	20241115	1978	0.25	20241226	N	487830	100	4 억	4620	N	N	N	N
14	20241230	121433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-1	5	-0.05	630926	318	13.95	1984	1985	1983	2575	1389	1984	1984.04	0.11	0	0	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	86	12	0.01	2485	20241115	-20.20	1978	20241226	0.25	2485	-20.20	20241115	1978	0.25	20241226	2485	-20.20	20241115	1978	0.25	20241226	N	487830	100	4 억	4620	N	N	N	N
15	20241230	111428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	0	3	0.00	115072	58	2.54	1984	1984	1984	2575	1389	1984	1984.00	0.11	0	0	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	86	12	0.00	2485	20241115	-20.16	1978	20241226	0.30	2485	-20.16	20241115	1978	0.30	20241226	2485	-20.16	20241115	1978	0.30	20241226	N	487830	100	4 억	4620	N	N	N	N
16	20241230	101433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	0	3	0.00	115072	58	2.54	1984	1984	1984	2575	1389	1984	1984.00	0.11	0	0	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	86	12	0.00	2485	20241115	-20.16	1978	20241226	0.30	2485	-20.16	20241115	1978	0.30	20241226	2485	-20.16	20241115	1978	0.30	20241226	N	487830	100	4 억	4620	N	N	N	N
17	20241230	091437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	0	3	0.00	3968	2	0.09	1984	1984	1984	2575	1389	1984	1984.00	0.11	0	0	1990	1986	1983	1979	1976	1985	1978	4	591	100	1380	1	1	4350000	86	12	0.00	2485	20241115	-20.16	1978	20241226	0.30	2485	-20.16	20241115	1978	0.30	20241226	2485	-20.16	20241115	1978	0.30	20241226	N	487830	100	4 억	4620	N	N	N	N
18	20241227	161429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-3	5	-0.15	4518586	2280	14.15	1987	1987	1980	2580	1391	1987	1981.84	0.11	0	-44	1994	1990	1984	1980	1974	1992	1982	4	593	100	1390	1	1	4350000	86	12	0.05	2485	20241115	-20.16	1978	20241226	0.30	2485	-20.16	20241115	1978	0.30	20241226	2485	-20.16	20241115	1978	0.30	20241226	N	487830	100	4 억	4664	N	N	N	N
19	20241227	151428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-2	5	-0.10	4465018	2253	13.98	1987	1987	1980	2580	1391	1987	1981.81	0.11	0	-44	1994	1990	1984	1980	1974	1992	1982	4	593	100	1390	1	1	4350000	86	12	0.05	2485	20241115	-20.12	1978	20241226	0.35	2485	-20.12	20241115	1978	0.35	20241226	2485	-20.12	20241115	1978	0.35	20241226	N	487830	100	4 억	4664	N	N	N	N
20	20241227	141430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-3	5	-0.15	4393566	2217	13.76	1987	1987	1980	2580	1391	1987	1981.76	0.11	0	-66	1994	1990	1984	1980	1974	1992	1982	4	593	100	1390	1	1	4350000	86	12	0.05	2485	20241115	-20.16	1978	20241226	0.30	2485	-20.16	20241115	1978	0.30	20241226	2485	-20.16	20241115	1978	0.30	20241226	N	487830	100	4 억	4664	N	N	N	N
21	20241227	131429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-4	5	-0.20	4058444	2048	12.71	1987	1987	1980	2580	1391	1987	1981.66	0.11	0	-10	1994	1990	1984	1980	1974	1992	1982	4	593	100	1390	1	1	4350000	86	12	0.05	2485	20241115	-20.20	1978	20241226	0.25	2485	-20.20	20241115	1978	0.25	20241226	2485	-20.20	20241115	1978	0.25	20241226	N	487830	100	4 억	4664	N	N	N	N
22	20241227	121430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-7	5	-0.35	4026716	2032	12.61	1987	1987	1980	2580	1391	1987	1981.65	0.11	0	-10	1994	1990	1984	1980	1974	1992	1982	4	593	100	1390	1	1	4350000	86	12	0.05	2485	20241115	-20.32	1978	20241226	0.10	2485	-20.32	20241115	1978	0.10	20241226	2485	-20.32	20241115	1978	0.10	20241226	N	487830	100	4 억	4664	N	N	N	N
23	20241227	111428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-1	5	-0.05	23834	12	0.07	1987	1987	1986	2580	1391	1987	1986.17	0.11	0	-10	1994	1990	1984	1980	1974	1992	1982	4	593	100	1390	1	1	4350000	86	12	0.00	2485	20241115	-20.08	1978	20241226	0.40	2485	-20.08	20241115	1978	0.40	20241226	2485	-20.08	20241115	1978	0.40	20241226	N	487830	100	4 억	4664	N	N	N	N
24	20241227	101428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-1	5	-0.05	23834	12	0.07	1987	1987	1986	2580	1391	1987	1986.17	0.11	0	-10	1994	1990	1984	1980	1974	1992	1982	4	593	100	1390	1	1	4350000	86	12	0.00	2485	20241115	-20.08	1978	20241226	0.40	2485	-20.08	20241115	1978	0.40	20241226	2485	-20.08	20241115	1978	0.40	20241226	N	487830	100	4 억	4664	N	N	N	N
25	20241227	091433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	0	3	0.00	1987	1	0.01	1987	1987	1987	2580	1391	1987	1987.00	0.11	0	0	1994	1990	1984	1980	1974	1992	1982	4	593	100	1390	1	1	4350000	86	12	0.00	2485	20241115	-20.04	1978	20241226	0.46	2485	-20.04	20241115	1978	0.46	20241226	2485	-20.04	20241115	1978	0.46	20241226	N	487830	100	4 억	4664	N	N	N	N
26	20241226	161422	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1987	1	2	0.05	31913297	16114	52.45	1986	1988	1978	2580	1391	1986	1980.47	0.11	0	66	2000	1993	1988	1981	1976	1990	1978	4	594	100	1390	1	1	4350000	86	12	0.37	2485	20241115	-20.04	1978	20241226	0.46	2485	-20.04	20241115	1978	0.46	20241226	2485	-20.04	20241115	1978	0.46	20241226	N	487830	100	4 억	4598	N	N	N	N
27	20241226	151419	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1988	2	2	0.10	24359617	12299	40.03	1986	1988	1978	2580	1391	1986	1980.62	0.11	0	66	2000	1993	1988	1981	1976	1990	1978	4	594	100	1390	1	1	4350000	86	12	0.28	2485	20241115	-20.00	1978	20241226	0.51	2485	-20.00	20241115	1978	0.51	20241226	2485	-20.00	20241115	1978	0.51	20241226	N	487830	100	4 억	4598	N	N	N	N
28	20241226	141417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1988	2	2	0.10	22995511	11612	37.80	1986	1988	1978	2580	1391	1986	1980.32	0.11	0	66	2000	1993	1988	1981	1976	1990	1978	4	594	100	1390	1	1	4350000	86	12	0.27	2485	20241115	-20.00	1978	20241226	0.51	2485	-20.00	20241115	1978	0.51	20241226	2485	-20.00	20241115	1978	0.51	20241226	N	487830	100	4 억	4598	N	N	N	N
29	20241226	131418	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-8	5	-0.40	21672103	10946	35.63	1986	1988	1978	2580	1391	1986	1979.91	0.11	0	66	2000	1993	1988	1981	1976	1990	1978	4	594	100	1390	1	1	4350000	86	12	0.25	2485	20241115	-20.40	1978	20241226	0.00	2485	-20.40	20241115	1978	0.00	20241226	2485	-20.40	20241115	1978	0.00	20241226	N	487830	100	4 억	4598	N	N	N	N
30	20241226	121416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-8	5	-0.40	21672103	10946	35.63	1986	1988	1978	2580	1391	1986	1979.91	0.11	0	66	2000	1993	1988	1981	1976	1990	1978	4	594	100	1390	1	1	4350000	86	12	0.25	2485	20241115	-20.40	1978	20241226	0.00	2485	-20.40	20241115	1978	0.00	20241226	2485	-20.40	20241115	1978	0.00	20241226	N	487830	100	4 억	4598	N	N	N	N
31	20241226	111415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1979	-7	5	-0.35	18885805	9538	31.05	1986	1988	1979	2580	1391	1986	1980.06	0.11	0	66	2000	1993	1988	1981	1976	1990	1978	4	594	100	1390	1	1	4350000	86	12	0.22	2485	20241115	-20.36	1979	20241226	0.00	2485	-20.36	20241115	1979	0.00	20241226	2485	-20.36	20241115	1979	0.00	20241226	N	487830	100	4 억	4598	N	N	N	N
32	20241226	101418	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-2	5	-0.10	99182	50	0.16	1986	1988	1982	2580	1391	1986	1983.64	0.11	0	0	2000	1993	1988	1981	1976	1990	1978	4	594	100	1390	1	1	4350000	86	12	0.00	2485	20241115	-20.16	1982	20241226	0.10	2485	-20.16	20241115	1982	0.10	20241226	2485	-20.16	20241115	1982	0.10	20241226	N	487830	100	4 억	4598	N	N	N	N
33	20241226	091413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-4	5	-0.20	49579	25	0.08	1986	1986	1982	2580	1391	1986	1983.16	0.11	0	0	2000	1993	1988	1981	1976	1990	1978	4	594	100	1390	1	1	4350000	86	12	0.00	2485	20241115	-20.24	1982	20241226	0.00	2485	-20.24	20241115	1982	0.00	20241226	2485	-20.24	20241115	1982	0.00	20241226	N	487830	100	4 억	4598	N	N	N	N
34	20241224	161415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	-1	5	-0.05	61022847	30718	281.04	1987	1995	1983	2580	1391	1987	1986.55	0.14	0	-1653	2003	1995	1990	1982	1977	1992	1979	4	593	100	1390	1	1	4350000	86	12	0.71	2485	20241115	-20.08	1983	20241224	0.15	2485	-20.08	20241115	1983	0.15	20241224	2485	-20.08	20241115	1983	0.15	20241224	N	487830	100	4 억	6251	N	N	N	N
35	20241224	151416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	8	2	0.40	60305901	30357	277.74	1987	1995	1983	2580	1391	1987	1986.56	0.14	0	-1292	2003	1995	1990	1982	1977	1992	1979	4	593	100	1390	1	1	4350000	87	12	0.70	2485	20241115	-19.72	1983	20241224	0.61	2485	-19.72	20241115	1983	0.61	20241224	2485	-19.72	20241115	1983	0.61	20241224	N	487830	100	4 억	6251	N	N	N	N
36	20241224	141412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	8	2	0.40	56315901	28357	259.44	1987	1995	1983	2580	1391	1987	1985.96	0.14	0	-1292	2003	1995	1990	1982	1977	1992	1979	4	593	100	1390	1	1	4350000	87	12	0.65	2485	20241115	-19.72	1983	20241224	0.61	2485	-19.72	20241115	1983	0.61	20241224	2485	-19.72	20241115	1983	0.61	20241224	N	487830	100	4 억	6251	N	N	N	N
37	20241224	131414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1987	0	3	0.00	32184515	16209	148.30	1987	1989	1983	2580	1391	1987	1985.60	0.14	0	-1419	2003	1995	1990	1982	1977	1992	1979	4	593	100	1390	1	1	4350000	86	12	0.37	2485	20241115	-20.04	1983	20241224	0.20	2485	-20.04	20241115	1983	0.20	20241224	2485	-20.04	20241115	1983	0.20	20241224	N	487830	100	4 억	6251	N	N	N	N
38	20241224	121417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-3	5	-0.15	32124962	16179	148.02	1987	1989	1983	2580	1391	1987	1985.60	0.14	0	-1419	2003	1995	1990	1982	1977	1992	1979	4	593	100	1390	1	1	4350000	86	12	0.37	2485	20241115	-20.16	1983	20241224	0.05	2485	-20.16	20241115	1983	0.05	20241224	2485	-20.16	20241115	1983	0.05	20241224	N	487830	100	4 억	6251	N	N	N	N
39	20241224	111415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1987	0	3	0.00	11311232	5694	52.10	1987	1989	1984	2580	1391	1987	1986.52	0.14	0	-1269	2003	1995	1990	1982	1977	1992	1979	4	593	100	1390	1	1	4350000	86	12	0.13	2485	20241115	-20.04	1984	20241224	0.15	2485	-20.04	20241115	1984	0.15	20241224	2485	-20.04	20241115	1984	0.15	20241224	N	487830	100	4 억	6251	N	N	N	N
40	20241224	101414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1988	1	2	0.05	11267518	5672	51.89	1987	1989	1984	2580	1391	1987	1986.52	0.14	0	-1268	2003	1995	1990	1982	1977	1992	1979	4	593	100	1390	1	1	4350000	86	12	0.13	2485	20241115	-20.00	1984	20241224	0.20	2485	-20.00	20241115	1984	0.20	20241224	2485	-20.00	20241115	1984	0.20	20241224	N	487830	100	4 억	6251	N	N	N	N
41	20241224	091421	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1987	0	3	0.00	11124322	5600	51.24	1987	1987	1984	2580	1391	1987	1986.49	0.14	0	-1270	2003	1995	1990	1982	1977	1992	1979	4	593	100	1390	1	1	4350000	86	12	0.13	2485	20241115	-20.04	1984	20241224	0.15	2485	-20.04	20241115	1984	0.15	20241224	2485	-20.04	20241115	1984	0.15	20241224	N	487830	100	4 억	6251	N	N	N	N
42	20241223	161404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1987	-7	5	-0.35	21728512	10920	106.01	1998	1998	1985	2590	1396	1994	1989.79	0.15	0	-267	2000	1996	1995	1991	1990	1996	1991	4	596	100	1390	1	1	4350000	86	12	0.25	2485	20241115	-20.04	1985	20241223	0.10	2485	-20.04	20241115	1985	0.10	20241223	2485	-20.04	20241115	1985	0.10	20241223	N	487830	100	4 억	6518	N	N	N	N
43	20241223	151408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1987	-7	5	-0.35	19793149	9946	96.55	1998	1998	1985	2590	1396	1994	1990.06	0.15	0	-267	2000	1996	1995	1991	1990	1996	1991	4	596	100	1390	1	1	4350000	86	12	0.23	2485	20241115	-20.04	1985	20241223	0.10	2485	-20.04	20241115	1985	0.10	20241223	2485	-20.04	20241115	1985	0.10	20241223	N	487830	100	4 억	6518	N	N	N	N
44	20241223	141404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-4	5	-0.20	18436148	9264	89.93	1998	1998	1985	2590	1396	1994	1990.09	0.15	0	-267	2000	1996	1995	1991	1990	1996	1991	4	596	100	1390	1	1	4350000	87	12	0.21	2485	20241115	-19.92	1985	20241223	0.25	2485	-19.92	20241115	1985	0.25	20241223	2485	-19.92	20241115	1985	0.25	20241223	N	487830	100	4 억	6518	N	N	N	N
45	20241223	131403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-4	5	-0.20	18273186	9182	89.14	1998	1998	1985	2590	1396	1994	1990.11	0.15	0	-267	2000	1996	1995	1991	1990	1996	1991	4	596	100	1390	1	1	4350000	87	12	0.21	2485	20241115	-19.92	1985	20241223	0.25	2485	-19.92	20241115	1985	0.25	20241223	2485	-19.92	20241115	1985	0.25	20241223	N	487830	100	4 억	6518	N	N	N	N
46	20241223	121407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-4	5	-0.20	17353186	8719	84.64	1998	1998	1985	2590	1396	1994	1990.27	0.15	0	-267	2000	1996	1995	1991	1990	1996	1991	4	596	100	1390	1	1	4350000	87	12	0.20	2485	20241115	-19.92	1985	20241223	0.25	2485	-19.92	20241115	1985	0.25	20241223	2485	-19.92	20241115	1985	0.25	20241223	N	487830	100	4 억	6518	N	N	N	N
47	20241223	111401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1992	-2	5	-0.10	10613404	5332	51.76	1998	1998	1985	2590	1396	1994	1990.51	0.15	0	-100	2000	1996	1995	1991	1990	1996	1991	4	596	100	1390	1	1	4350000	87	12	0.12	2485	20241115	-19.84	1985	20241223	0.35	2485	-19.84	20241115	1985	0.35	20241223	2485	-19.84	20241115	1985	0.35	20241223	N	487830	100	4 억	6518	N	N	N	N
48	20241223	101355	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1991	-3	5	-0.15	7893493	3966	38.50	1998	1998	1985	2590	1396	1994	1990.29	0.15	0	-96	2000	1996	1995	1991	1990	1996	1991	4	596	100	1390	1	1	4350000	87	12	0.09	2485	20241115	-19.88	1985	20241223	0.30	2485	-19.88	20241115	1985	0.30	20241223	2485	-19.88	20241115	1985	0.30	20241223	N	487830	100	4 억	6518	N	N	N	N
49	20241223	091401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	-5	5	-0.25	3086446	1550	15.05	1998	1998	1988	2590	1396	1994	1991.26	0.15	0	-60	2000	1996	1995	1991	1990	1996	1991	4	596	100	1390	1	1	4350000	87	12	0.04	2485	20241115	-19.96	1988	20241223	0.05	2485	-19.96	20241115	1988	0.05	20241223	2485	-19.96	20241115	1988	0.05	20241223	N	487830	100	4 억	6518	N	N	N	N
50	20241220	161355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-5	5	-0.25	20558745	10301	75.54	1999	1999	1994	2595	1400	1999	1995.80	0.18	0	-1454	2002	2000	1998	1996	1994	1999	1995	4	596	100	1390	1	1	4350000	87	12	0.24	2485	20241115	-19.76	1993	20241212	0.05	2485	-19.76	20241115	1993	0.05	20241212	2485	-19.76	20241115	1993	0.05	20241212	N	487830	100	4 억	7972	N	N	N	N
51	20241220	151359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-5	5	-0.25	19904713	9973	73.14	1999	1999	1994	2595	1400	1999	1995.86	0.18	0	-1126	2002	2000	1998	1996	1994	1999	1995	4	596	100	1390	1	1	4350000	87	12	0.23	2485	20241115	-19.76	1993	20241212	0.05	2485	-19.76	20241115	1993	0.05	20241212	2485	-19.76	20241115	1993	0.05	20241212	N	487830	100	4 억	7972	N	N	N	N
52	20241220	141356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	9212193	4614	33.84	1999	1999	1995	2595	1400	1999	1996.57	0.18	0	-903	2002	2000	1998	1996	1994	1999	1995	4	596	100	1390	1	1	4350000	87	12	0.11	2485	20241115	-19.60	1993	20241212	0.25	2485	-19.60	20241115	1993	0.25	20241212	2485	-19.60	20241115	1993	0.25	20241212	N	487830	100	4 억	7972	N	N	N	N
53	20241220	131356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	9096309	4556	33.41	1999	1999	1995	2595	1400	1999	1996.56	0.18	0	-903	2002	2000	1998	1996	1994	1999	1995	4	596	100	1390	1	1	4350000	87	12	0.10	2485	20241115	-19.60	1993	20241212	0.25	2485	-19.60	20241115	1993	0.25	20241212	2485	-19.60	20241115	1993	0.25	20241212	N	487830	100	4 억	7972	N	N	N	N
54	20241220	121353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-2	5	-0.10	9044383	4530	33.22	1999	1999	1995	2595	1400	1999	1996.55	0.18	0	-903	2002	2000	1998	1996	1994	1999	1995	4	596	100	1390	1	1	4350000	87	12	0.10	2485	20241115	-19.64	1993	20241212	0.20	2485	-19.64	20241115	1993	0.20	20241212	2485	-19.64	20241115	1993	0.20	20241212	N	487830	100	4 억	7972	N	N	N	N
55	20241220	111353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	6986543	3500	25.67	1999	1999	1995	2595	1400	1999	1996.16	0.18	0	-1231	2002	2000	1998	1996	1994	1999	1995	4	596	100	1390	1	1	4350000	87	12	0.08	2485	20241115	-19.60	1993	20241212	0.25	2485	-19.60	20241115	1993	0.25	20241212	2485	-19.60	20241115	1993	0.25	20241212	N	487830	100	4 억	7972	N	N	N	N
56	20241220	101355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	4624725	2318	17.00	1999	1999	1995	2595	1400	1999	1995.14	0.18	0	-1231	2002	2000	1998	1996	1994	1999	1995	4	596	100	1390	1	1	4350000	87	12	0.05	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	7972	N	N	N	N
57	20241220	091357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	13993	7	0.05	1999	1999	1999	2595	1400	1999	1999.00	0.18	0	0	2002	2000	1998	1996	1994	1999	1995	4	596	100	1390	1	1	4350000	87	12	0.00	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	7972	N	N	N	N
58	20241219	161349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	27270336	13636	640.49	2000	2000	1996	2600	1400	2000	1999.88	0.19	0	-231	2002	2001	1999	1998	1996	2001	1998	4	600	100	1400	1	1	4350000	87	12	0.31	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8203	N	N	N	N
59	20241219	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	26826558	13414	630.06	2000	2000	1996	2600	1400	2000	1999.89	0.19	0	-20	2002	2001	1999	1998	1996	2001	1998	4	600	100	1400	1	1	4350000	87	12	0.31	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8203	N	N	N	N
60	20241219	141350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	21538702	10770	505.87	2000	2000	1996	2600	1400	2000	1999.88	0.19	0	124	2002	2001	1999	1998	1996	2001	1998	4	600	100	1400	1	1	4350000	87	12	0.25	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8203	N	N	N	N
61	20241219	131349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	21460741	10731	504.04	2000	2000	1996	2600	1400	2000	1999.88	0.19	0	125	2002	2001	1999	1998	1996	2001	1998	4	600	100	1400	1	1	4350000	87	12	0.25	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8203	N	N	N	N
62	20241219	121352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	21414764	10708	502.96	2000	2000	1996	2600	1400	2000	1999.88	0.19	0	127	2002	2001	1999	1998	1996	2001	1998	4	600	100	1400	1	1	4350000	87	12	0.25	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8203	N	N	N	N
63	20241219	111349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	21410766	10706	502.87	2000	2000	1996	2600	1400	2000	1999.88	0.19	0	127	2002	2001	1999	1998	1996	2001	1998	4	600	100	1400	5	1	4350000	87	12	0.25	2485	20241115	-19.52	1993	20241212	0.35	2485	-19.52	20241115	1993	0.35	20241212	2485	-19.52	20241115	1993	0.35	20241212	N	487830	100	4 억	8203	N	N	N	N
64	20241219	101341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	724810	363	17.05	2000	2000	1996	2600	1400	2000	1996.72	0.19	0	-74	2002	2001	1999	1998	1996	2001	1998	4	600	100	1400	1	1	4350000	87	12	0.01	2485	20241115	-19.60	1993	20241212	0.25	2485	-19.60	20241115	1993	0.25	20241212	2485	-19.60	20241115	1993	0.25	20241212	N	487830	100	4 억	8203	N	N	N	N
65	20241219	091351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-4	5	-0.20	107941	54	2.54	2000	2000	1996	2600	1400	2000	1998.91	0.19	0	-50	2002	2001	1999	1998	1996	2001	1998	4	600	100	1400	1	1	4350000	87	12	0.00	2485	20241115	-19.68	1993	20241212	0.15	2485	-19.68	20241115	1993	0.15	20241212	2485	-19.68	20241115	1993	0.15	20241212	N	487830	100	4 억	8203	N	N	N	N
66	20241218	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	4256303	2129	16.65	2000	2000	1997	2600	1400	2000	1999.20	0.19	0	5	2004	2002	1998	1996	1992	2003	1997	4	600	100	1400	5	1	4350000	87	12	0.05	2485	20241115	-19.52	1993	20241212	0.35	2485	-19.52	20241115	1993	0.35	20241212	2485	-19.52	20241115	1993	0.35	20241212	N	487830	100	4 억	8198	N	N	N	N
67	20241218	151349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	4212324	2107	16.48	2000	2000	1997	2600	1400	2000	1999.20	0.19	0	5	2004	2002	1998	1996	1992	2003	1997	4	600	100	1400	1	1	4350000	87	12	0.05	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8198	N	N	N	N
68	20241218	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	4134363	2068	16.17	2000	2000	1997	2600	1400	2000	1999.21	0.19	0	5	2004	2002	1998	1996	1992	2003	1997	4	600	100	1400	5	1	4350000	87	12	0.05	2485	20241115	-19.52	1993	20241212	0.35	2485	-19.52	20241115	1993	0.35	20241212	2485	-19.52	20241115	1993	0.35	20241212	N	487830	100	4 억	8198	N	N	N	N
69	20241218	131348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	4134363	2068	16.17	2000	2000	1997	2600	1400	2000	1999.21	0.19	0	5	2004	2002	1998	1996	1992	2003	1997	4	600	100	1400	5	1	4350000	87	12	0.05	2485	20241115	-19.52	1993	20241212	0.35	2485	-19.52	20241115	1993	0.35	20241212	2485	-19.52	20241115	1993	0.35	20241212	N	487830	100	4 억	8198	N	N	N	N
70	20241218	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	3962473	1982	15.50	2000	2000	1997	2600	1400	2000	1999.23	0.19	0	5	2004	2002	1998	1996	1992	2003	1997	4	600	100	1400	1	1	4350000	87	12	0.05	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8198	N	N	N	N
71	20241218	111340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	2323293	1162	9.09	2000	2000	1997	2600	1400	2000	1999.39	0.19	0	5	2004	2002	1998	1996	1992	2003	1997	4	600	100	1400	1	1	4350000	87	12	0.03	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8198	N	N	N	N
72	20241218	101348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	1237356	619	4.84	2000	2000	1997	2600	1400	2000	1998.96	0.19	0	5	2004	2002	1998	1996	1992	2003	1997	4	600	100	1400	1	1	4350000	87	12	0.01	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8198	N	N	N	N
73	20241218	091352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	83996	42	0.33	2000	2000	1999	2600	1400	2000	1999.90	0.19	0	34	2004	2002	1998	1996	1992	2003	1997	4	600	100	1400	1	1	4350000	87	12	0.00	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8198	N	N	N	N
74	20241217	161342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	25548694	12787	388.19	1999	2000	1994	2600	1400	2000	1998.02	0.19	0	-94	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	5	1	4350000	87	12	0.29	2485	20241115	-19.52	1993	20241212	0.35	2485	-19.52	20241115	1993	0.35	20241212	2485	-19.52	20241115	1993	0.35	20241212	N	487830	100	4 억	8292	N	N	N	N
75	20241217	151346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	25404820	12715	386.00	1999	1999	1994	2600	1400	2000	1998.02	0.19	0	-94	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.29	2485	20241115	-19.60	1993	20241212	0.25	2485	-19.60	20241115	1993	0.25	20241212	2485	-19.60	20241115	1993	0.25	20241212	N	487830	100	4 억	8292	N	N	N	N
76	20241217	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	25296927	12661	384.37	1999	1999	1994	2600	1400	2000	1998.02	0.19	0	-94	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.29	2485	20241115	-19.60	1993	20241212	0.25	2485	-19.60	20241115	1993	0.25	20241212	2485	-19.60	20241115	1993	0.25	20241212	N	487830	100	4 억	8292	N	N	N	N
77	20241217	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	16150083	8083	245.39	1999	1999	1994	2600	1400	2000	1998.03	0.19	0	-94	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.19	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8292	N	N	N	N
78	20241217	121253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	15610419	7813	237.19	1999	1999	1994	2600	1400	2000	1998.01	0.19	0	-94	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.18	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8292	N	N	N	N
79	20241217	111321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	5659480	2833	86.00	1999	1999	1994	2600	1400	2000	1997.70	0.19	0	-58	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.07	2485	20241115	-19.60	1993	20241212	0.25	2485	-19.60	20241115	1993	0.25	20241212	2485	-19.60	20241115	1993	0.25	20241212	N	487830	100	4 억	8292	N	N	N	N
80	20241217	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	2288445	1146	34.79	1999	1999	1994	2600	1400	2000	1996.90	0.19	0	-58	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.03	2485	20241115	-19.64	1993	20241212	0.20	2485	-19.64	20241115	1993	0.20	20241212	2485	-19.64	20241115	1993	0.20	20241212	N	487830	100	4 억	8292	N	N	N	N
81	20241217	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	29985	15	0.46	1999	1999	1999	2600	1400	2000	1999.00	0.19	0	-15	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.00	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8292	N	N	N	N
82	20241216	161333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	1	2	0.05	6579626	3293	115.75	1993	2000	1993	2595	1400	1999	1998.06	0.19	0	-16	2003	2000	1997	1994	1991	1999	1993	4	596	100	1390	5	1	4350000	87	12	0.08	2485	20241115	-19.52	1993	20241216	0.35	2485	-19.52	20241115	1993	0.35	20241216	2485	-19.52	20241115	1993	0.35	20241216	N	487830	100	4 억	8308	N	N	N	N
83	20241216	151343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	1	2	0.05	5763626	2885	101.41	1993	2000	1993	2595	1400	1999	1997.79	0.19	0	11	2003	2000	1997	1994	1991	1999	1993	4	596	100	1390	5	1	4350000	87	12	0.07	2485	20241115	-19.52	1993	20241216	0.35	2485	-19.52	20241115	1993	0.35	20241216	2485	-19.52	20241115	1993	0.35	20241216	N	487830	100	4 억	8308	N	N	N	N
84	20241216	141341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	0	3	0.00	5039948	2523	88.68	1993	2000	1993	2595	1400	1999	1997.60	0.19	0	11	2003	2000	1997	1994	1991	1999	1993	4	596	100	1390	1	1	4350000	87	12	0.06	2485	20241115	-19.56	1993	20241216	0.30	2485	-19.56	20241115	1993	0.30	20241216	2485	-19.56	20241115	1993	0.30	20241216	N	487830	100	4 억	8308	N	N	N	N
85	20241216	131343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	0	3	0.00	5003976	2505	88.05	1993	2000	1993	2595	1400	1999	1997.60	0.19	0	11	2003	2000	1997	1994	1991	1999	1993	4	596	100	1390	1	1	4350000	87	12	0.06	2485	20241115	-19.56	1993	20241216	0.30	2485	-19.56	20241115	1993	0.30	20241216	2485	-19.56	20241115	1993	0.30	20241216	N	487830	100	4 억	8308	N	N	N	N
86	20241216	121341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	1	2	0.05	4694357	2350	82.60	1993	2000	1993	2595	1400	1999	1997.60	0.19	0	8	2003	2000	1997	1994	1991	1999	1993	4	596	100	1390	5	1	4350000	87	12	0.05	2485	20241115	-19.52	1993	20241216	0.35	2485	-19.52	20241115	1993	0.35	20241216	2485	-19.52	20241115	1993	0.35	20241216	N	487830	100	4 억	8308	N	N	N	N
87	20241216	111341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1996	-3	5	-0.15	1857058	931	32.72	1993	1999	1993	2595	1400	1999	1994.69	0.19	0	-18	2003	2000	1997	1994	1991	1999	1993	4	596	100	1390	1	1	4350000	87	12	0.02	2485	20241115	-19.68	1993	20241216	0.15	2485	-19.68	20241115	1993	0.15	20241216	2485	-19.68	20241115	1993	0.15	20241216	N	487830	100	4 억	8308	N	N	N	N
88	20241216	101342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1996	-3	5	-0.15	1599590	802	28.19	1993	1999	1993	2595	1400	1999	1994.50	0.19	0	-18	2003	2000	1997	1994	1991	1999	1993	4	596	100	1390	1	1	4350000	87	12	0.02	2485	20241115	-19.68	1993	20241216	0.15	2485	-19.68	20241115	1993	0.15	20241216	2485	-19.68	20241115	1993	0.15	20241216	N	487830	100	4 억	8308	N	N	N	N
89	20241216	091343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-4	5	-0.20	623990	313	11.00	1993	1999	1993	2595	1400	1999	1993.58	0.19	0	0	2003	2000	1997	1994	1991	1999	1993	4	596	100	1390	1	1	4350000	87	12	0.01	2485	20241115	-19.72	1993	20241216	0.10	2485	-19.72	20241115	1993	0.10	20241216	2485	-19.72	20241115	1993	0.10	20241216	N	487830	100	4 억	8308	N	N	N	N
90	20241213	161333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	5678877	2845	7.37	2000	2000	1994	2600	1400	2000	1996.09	0.19	0	-116	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.07	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8424	N	N	N	N
91	20241213	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	5592920	2802	7.26	2000	2000	1994	2600	1400	2000	1996.05	0.19	0	-114	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.06	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8424	N	N	N	N
92	20241213	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	5205179	2608	6.75	2000	2000	1994	2600	1400	2000	1995.85	0.19	0	-112	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.06	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8424	N	N	N	N
93	20241213	131339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	5203180	2607	6.75	2000	2000	1994	2600	1400	2000	1995.85	0.19	0	-112	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.06	2485	20241115	-19.56	1993	20241212	0.30	2485	-19.56	20241115	1993	0.30	20241212	2485	-19.56	20241115	1993	0.30	20241212	N	487830	100	4 억	8424	N	N	N	N
94	20241213	121339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-5	5	-0.25	5195184	2603	6.74	2000	2000	1994	2600	1400	2000	1995.84	0.19	0	-112	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.06	2485	20241115	-19.72	1993	20241212	0.10	2485	-19.72	20241115	1993	0.10	20241212	2485	-19.72	20241115	1993	0.10	20241212	N	487830	100	4 억	8424	N	N	N	N
95	20241213	111337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-5	5	-0.25	4975734	2493	6.46	2000	2000	1994	2600	1400	2000	1995.88	0.19	0	-102	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.06	2485	20241115	-19.72	1993	20241212	0.10	2485	-19.72	20241115	1993	0.10	20241212	2485	-19.72	20241115	1993	0.10	20241212	N	487830	100	4 억	8424	N	N	N	N
96	20241213	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	1128761	565	1.46	2000	2000	1994	2600	1400	2000	1997.81	0.19	0	-102	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	1	1	4350000	87	12	0.01	2485	20241115	-19.64	1993	20241212	0.20	2485	-19.64	20241115	1993	0.20	20241212	2485	-19.64	20241115	1993	0.20	20241212	N	487830	100	4 억	8424	N	N	N	N
97	20241213	091330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	671015	336	0.87	2000	2000	1994	2600	1400	2000	1997.07	0.19	0	-92	2004	2001	1997	1994	1990	2003	1996	4	600	100	1400	5	1	4350000	87	12	0.01	2485	20241115	-19.52	1993	20241212	0.35	2485	-19.52	20241115	1993	0.35	20241212	2485	-19.52	20241115	1993	0.35	20241212	N	487830	100	4 억	8424	N	N	N	N
98	20241212	161334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	77145500	38621	421.63	2000	2000	1993	2605	1405	2005	1997.50	0.29	0	6745	2011	2008	2002	1999	1993	2009	2000	4	600	100	1400	5	1	4350000	87	12	0.89	2485	20241115	-19.52	1993	20241212	0.35	2485	-19.52	20241115	1993	0.35	20241212	2485	-19.52	20241115	1993	0.35	20241212	N	487830	100	4 억	12823	N	N	N	N
99	20241212	151329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	74924500	37510	409.50	2000	2000	1993	2605	1405	2005	1997.45	0.29	0	6745	2011	2008	2002	1999	1993	2009	2000	4	600	100	1400	5	1	4350000	87	12	0.86	2485	20241115	-19.52	1993	20241212	0.35	2485	-19.52	20241115	1993	0.35	20241212	2485	-19.52	20241115	1993	0.35	20241212	N	487830	100	4 억	12823	N	N	N	N
100	20241212	141327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	60441992	30263	330.38	2000	2000	1993	2605	1405	2005	1997.22	0.29	0	2175	2011	2008	2002	1999	1993	2009	2000	4	600	100	1400	1	1	4350000	87	12	0.70	2485	20241115	-19.60	1993	20241212	0.25	2485	-19.60	20241115	1993	0.25	20241212	2485	-19.60	20241115	1993	0.25	20241212	N	487830	100	4 억	12823	N	N	N	N
101	20241212	131315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	46392132	23232	253.62	2000	2000	1993	2605	1405	2005	1996.91	0.29	0	1023	2011	2008	2002	1999	1993	2009	2000	4	600	100	1400	1	1	4350000	87	12	0.53	2485	20241115	-19.60	1993	20241212	0.25	2485	-19.60	20241115	1993	0.25	20241212	2485	-19.60	20241115	1993	0.25	20241212	N	487830	100	4 억	12823	N	N	N	N
102	20241212	121308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-11	5	-0.55	44899238	22485	245.47	2000	2000	1993	2605	1405	2005	1996.85	0.29	0	1096	2011	2008	2002	1999	1993	2009	2000	4	600	100	1400	1	1	4350000	87	12	0.52	2485	20241115	-19.76	1993	20241212	0.05	2485	-19.76	20241115	1993	0.05	20241212	2485	-19.76	20241115	1993	0.05	20241212	N	487830	100	4 억	12823	N	N	N	N
103	20241212	111319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-12	5	-0.60	44847415	22459	245.19	2000	2000	1993	2605	1405	2005	1996.86	0.29	0	1096	2011	2008	2002	1999	1993	2009	2000	4	600	100	1400	1	1	4350000	87	12	0.52	2485	20241115	-19.80	1993	20241212	0.00	2485	-19.80	20241115	1993	0.00	20241212	2485	-19.80	20241115	1993	0.00	20241212	N	487830	100	4 억	12823	N	N	N	N
104	20241212	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-8	5	-0.40	24437974	12226	133.47	2000	2000	1997	2605	1405	2005	1998.85	0.29	0	1217	2011	2008	2002	1999	1993	2009	2000	4	600	100	1400	1	1	4350000	87	12	0.28	2485	20241115	-19.64	1994	20241209	0.15	2485	-19.64	20241115	1994	0.15	20241209	2485	-19.64	20241115	1994	0.15	20241209	N	487830	100	4 억	12823	N	N	N	N
105	20241212	091328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	244000	122	1.33	2000	2000	2000	2605	1405	2005	2000.00	0.29	0	-5	2011	2008	2002	1999	1993	2009	2000	4	600	100	1400	5	1	4350000	87	12	0.00	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	12823	N	N	N	N
106	20241211	161321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	18333302	9160	37.64	2005	2005	1996	2605	1405	2005	2001.45	0.30	0	4205	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.21	2485	20241115	-19.32	1994	20241209	0.55	2485	-19.32	20241115	1994	0.55	20241209	2485	-19.32	20241115	1994	0.55	20241209	N	487830	100	4 억	12903	N	N	N	N
107	20241211	151220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	15646252	7819	32.13	2005	2005	1996	2605	1405	2005	2001.06	0.30	0	3874	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.18	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	12903	N	N	N	N
108	20241211	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	15368247	7680	31.56	2005	2005	1996	2605	1405	2005	2001.07	0.30	0	3788	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.18	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	12903	N	N	N	N
109	20241211	131332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	11410232	5701	23.43	2005	2005	1996	2605	1405	2005	2001.44	0.30	0	1872	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.13	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	12903	N	N	N	N
110	20241211	121333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	6551897	3272	13.44	2005	2005	1996	2605	1405	2005	2002.41	0.30	0	-72	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.08	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	12903	N	N	N	N
111	20241211	111329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	6543899	3268	13.43	2005	2005	1996	2605	1405	2005	2002.42	0.30	0	-72	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.08	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	12903	N	N	N	N
112	20241211	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	5613915	2803	11.52	2005	2005	2000	2605	1405	2005	2002.82	0.30	0	-72	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.06	2485	20241115	-19.32	1994	20241209	0.55	2485	-19.32	20241115	1994	0.55	20241209	2485	-19.32	20241115	1994	0.55	20241209	N	487830	100	4 억	12903	N	N	N	N
113	20241211	091336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	10025	5	0.02	2005	2005	2005	2605	1405	2005	2005.00	0.30	0	0	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.00	2485	20241115	-19.32	1994	20241209	0.55	2485	-19.32	20241115	1994	0.55	20241209	2485	-19.32	20241115	1994	0.55	20241209	N	487830	100	4 억	12903	N	N	N	N
114	20241210	161320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	48662304	24337	214.05	2000	2005	1995	2605	1405	2005	1999.52	0.30	0	9757	2012	2008	2001	1997	1990	2010	1999	4	600	100	1400	5	1	4350000	87	12	0.56	2485	20241115	-19.32	1994	20241209	0.55	2485	-19.32	20241115	1994	0.55	20241209	2485	-19.32	20241115	1994	0.55	20241209	N	487830	100	4 억	13146	N	N	N	N
115	20241210	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	48441754	24227	213.08	2000	2005	1995	2605	1405	2005	1999.49	0.30	0	9657	2012	2008	2001	1997	1990	2010	1999	4	600	100	1400	5	1	4350000	87	12	0.56	2485	20241115	-19.32	1994	20241209	0.55	2485	-19.32	20241115	1994	0.55	20241209	2485	-19.32	20241115	1994	0.55	20241209	N	487830	100	4 억	13146	N	N	N	N
116	20241210	141320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	44991249	22506	197.94	2000	2005	1995	2605	1405	2005	1999.08	0.30	0	7947	2012	2008	2001	1997	1990	2010	1999	4	600	100	1400	5	1	4350000	87	12	0.52	2485	20241115	-19.32	1994	20241209	0.55	2485	-19.32	20241115	1994	0.55	20241209	2485	-19.32	20241115	1994	0.55	20241209	N	487830	100	4 억	13146	N	N	N	N
117	20241210	131322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	24388073	12206	107.35	2000	2000	1995	2605	1405	2005	1998.04	0.30	0	6362	2012	2008	2001	1997	1990	2010	1999	4	600	100	1400	5	1	4350000	87	12	0.28	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	13146	N	N	N	N
118	20241210	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	20341008	10182	89.55	2000	2000	1995	2605	1405	2005	1997.74	0.30	0	4545	2012	2008	2001	1997	1990	2010	1999	4	600	100	1400	1	1	4350000	87	12	0.23	2485	20241115	-19.56	1994	20241209	0.25	2485	-19.56	20241115	1994	0.25	20241209	2485	-19.56	20241115	1994	0.25	20241209	N	487830	100	4 억	13146	N	N	N	N
119	20241210	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-10	5	-0.50	16928859	8475	74.54	2000	2000	1995	2605	1405	2005	1997.51	0.30	0	2896	2012	2008	2001	1997	1990	2010	1999	4	600	100	1400	1	1	4350000	87	12	0.19	2485	20241115	-19.72	1994	20241209	0.05	2485	-19.72	20241115	1994	0.05	20241209	2485	-19.72	20241115	1994	0.05	20241209	N	487830	100	4 억	13146	N	N	N	N
120	20241210	101321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	3487732	1744	15.34	2000	2000	1995	2605	1405	2005	1999.85	0.30	0	1242	2012	2008	2001	1997	1990	2010	1999	4	600	100	1400	5	1	4350000	87	12	0.04	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	13146	N	N	N	N
121	20241210	091328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	550000	275	2.42	2000	2000	2000	2605	1405	2005	2000.00	0.30	0	0	2012	2008	2001	1997	1990	2010	1999	4	600	100	1400	5	1	4350000	87	12	0.01	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	13146	N	N	N	N
122	20241209	161315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	22735606	11370	32.46	1996	2005	1994	2605	1405	2005	1999.61	0.29	0	322	2015	2010	2005	2000	1995	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.26	2485	20241115	-19.32	1994	20241209	0.55	2485	-19.32	20241115	1994	0.55	20241209	2485	-19.32	20241115	1994	0.55	20241209	N	487830	100	4 억	12824	N	N	N	N
123	20241209	151318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	22633581	11319	32.31	1996	2005	1994	2605	1405	2005	1999.61	0.29	0	322	2015	2010	2005	2000	1995	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.26	2485	20241115	-19.32	1994	20241209	0.55	2485	-19.32	20241115	1994	0.55	20241209	2485	-19.32	20241115	1994	0.55	20241209	N	487830	100	4 억	12824	N	N	N	N
124	20241209	141316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	11841793	5923	16.91	1996	2005	1994	2605	1405	2005	1999.29	0.29	0	48	2015	2010	2005	2000	1995	2010	2000	4	600	100	1400	1	1	4350000	87	12	0.14	2485	20241115	-19.60	1994	20241209	0.20	2485	-19.60	20241115	1994	0.20	20241209	2485	-19.60	20241115	1994	0.20	20241209	N	487830	100	4 억	12824	N	N	N	N
125	20241209	131321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-6	5	-0.30	7266303	3634	10.37	1996	2005	1994	2605	1405	2005	1999.53	0.29	0	119	2015	2010	2005	2000	1995	2010	2000	4	600	100	1400	1	1	4350000	87	12	0.08	2485	20241115	-19.56	1994	20241209	0.25	2485	-19.56	20241115	1994	0.25	20241209	2485	-19.56	20241115	1994	0.25	20241209	N	487830	100	4 억	12824	N	N	N	N
126	20241209	121316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-6	5	-0.30	7116378	3559	10.16	1996	2005	1994	2605	1405	2005	1999.54	0.29	0	126	2015	2010	2005	2000	1995	2010	2000	4	600	100	1400	1	1	4350000	87	12	0.08	2485	20241115	-19.56	1994	20241209	0.25	2485	-19.56	20241115	1994	0.25	20241209	2485	-19.56	20241115	1994	0.25	20241209	N	487830	100	4 억	12824	N	N	N	N
127	20241209	111316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	5252479	2627	7.50	1996	2005	1994	2605	1405	2005	1999.42	0.29	0	126	2015	2010	2005	2000	1995	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.06	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	12824	N	N	N	N
128	20241209	101313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	1207339	605	1.73	1996	2005	1994	2605	1405	2005	1995.60	0.29	0	-1	2015	2010	2005	2000	1995	2010	2000	4	600	100	1400	5	1	4350000	87	12	0.01	2485	20241115	-19.52	1994	20241209	0.30	2485	-19.52	20241115	1994	0.30	20241209	2485	-19.52	20241115	1994	0.30	20241209	N	487830	100	4 억	12824	N	N	N	N
129	20241209	091306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-11	5	-0.55	1097212	550	1.57	1996	1996	1994	2605	1405	2005	1994.93	0.29	0	0	2015	2010	2005	2000	1995	2010	2000	4	600	100	1400	1	1	4350000	87	12	0.01	2485	20241115	-19.76	1994	20241209	0.00	2485	-19.76	20241115	1994	0.00	20241209	2485	-19.76	20241115	1994	0.00	20241209	N	487830	100	4 억	12824	N	N	N	N
130	20241206	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	70239670	35030	459.17	2005	2010	2000	2605	1405	2005	2005.13	0.00	0	12912	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4350000	87	12	0.81	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	N	487830	100	4 억	0	N	N	N	N
131	20241206	151310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	69874820	34848	456.78	2005	2010	2000	2605	1405	2005	2005.13	0.00	0	12848	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4350000	87	12	0.80	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	N	487830	100	4 억	0	N	N	N	N
132	20241206	141307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	64978705	32406	424.77	2005	2010	2000	2605	1405	2005	2005.14	0.00	0	12776	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4350000	87	12	0.74	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	N	487830	100	4 억	0	N	N	N	N
133	20241206	131307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	60658900	30251	396.53	2005	2010	2000	2605	1405	2005	2005.19	0.00	0	12726	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4350000	87	12	0.70	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	0	N	N	N	N
134	20241206	121258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	59845740	29845	391.20	2005	2010	2000	2605	1405	2005	2005.22	0.00	0	12726	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4350000	87	12	0.69	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	0	N	N	N	N
135	20241206	111256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	57046970	28447	372.88	2005	2010	2000	2605	1405	2005	2005.38	0.00	0	12726	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4350000	87	12	0.65	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	0	N	N	N	N
136	20241206	101256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	25858200	12898	169.07	2005	2005	2000	2605	1405	2005	2004.82	0.00	0	12390	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4350000	87	12	0.30	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	0	N	N	N	N
137	20241206	091307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	24924050	12431	162.94	2005	2005	2000	2605	1405	2005	2004.99	0.00	0	12410	2008	2006	2003	2001	1998	2007	2002	4	600	100	1400	5	1	4350000	87	12	0.29	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	0	N	N	N	N
138	20241205	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	15291570	7629	23.98	2005	2005	2000	2595	1400	1999	2004.40	0.00	0	696	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	12	0.18	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	N	487830	100	4 억	0	N	N	N	N
139	20241205	151249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	14824430	7396	23.25	2005	2005	2000	2595	1400	1999	2004.38	0.00	0	696	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	12	0.17	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	N	487830	100	4 억	0	N	N	N	N
140	20241205	141233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	9623770	4801	15.09	2005	2005	2000	2595	1400	1999	2004.53	0.00	0	608	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	12	0.11	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	N	487830	100	4 억	0	N	N	N	N
141	20241205	131243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	3877915	1935	6.08	2005	2005	2000	2595	1400	1999	2004.09	0.00	0	538	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	12	0.04	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	N	487830	100	4 억	0	N	N	N	N
142	20241205	121242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	3031910	1513	4.76	2005	2005	2000	2595	1400	1999	2003.91	0.00	0	538	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	12	0.03	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	0	N	N	N	N
143	20241205	111241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	2381405	1188	3.73	2005	2005	2000	2595	1400	1999	2004.55	0.00	0	538	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	12	0.03	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	0	N	N	N	N
144	20241205	101241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	1230900	614	1.93	2005	2005	2000	2595	1400	1999	2004.72	0.00	0	549	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	12	0.01	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	0	N	N	N	N
145	20241205	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	1104750	551	1.73	2005	2005	2000	2595	1400	1999	2004.99	0.00	0	550	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	12	0.01	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	0	N	N	N	N
146	20241204	161220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	63618668	31817	237.05	1997	2005	1997	2600	1400	2000	1999.52	0.44	0	-197	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	1	1	4350000	87	12	0.73	2485	20241115	-19.56	1996	20241203	0.15	2485	-19.56	20241115	1996	0.15	20241203	2485	-19.56	20241115	1996	0.15	20241203	N	487830	100	4 억	19062	N	N	N	N
147	20241204	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	60600173	30307	225.80	1997	2005	1997	2600	1400	2000	1999.54	0.44	0	-197	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	5	1	4350000	87	12	0.70	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	19062	N	N	N	N
148	20241204	141224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	31948173	15981	119.07	1997	2005	1997	2600	1400	2000	1999.13	0.44	0	4	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	5	1	4350000	87	12	0.37	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	19062	N	N	N	N
149	20241204	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	20048168	10031	74.74	1997	2005	1997	2600	1400	2000	1998.62	0.44	0	4	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	5	1	4350000	87	12	0.23	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	19062	N	N	N	N
150	20241204	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	18087841	9051	67.43	1997	2005	1997	2600	1400	2000	1998.44	0.44	0	-66	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	1	1	4350000	87	12	0.21	2485	20241115	-19.56	1996	20241203	0.15	2485	-19.56	20241115	1996	0.15	20241203	2485	-19.56	20241115	1996	0.15	20241203	N	487830	100	4 억	19062	N	N	N	N
151	20241204	111155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	16806478	8410	62.66	1997	2005	1997	2600	1400	2000	1998.39	0.44	0	-69	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	5	1	4350000	87	12	0.19	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	19062	N	N	N	N
152	20241204	101158	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	13621555	6817	50.79	1997	2005	1997	2600	1400	2000	1998.17	0.44	0	-69	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	1	1	4350000	87	12	0.16	2485	20241115	-19.60	1996	20241203	0.10	2485	-19.60	20241115	1996	0.10	20241203	2485	-19.60	20241115	1996	0.10	20241203	N	487830	100	4 억	19062	N	N	N	N
153	20241204	091224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	2478577	1241	9.25	1997	1998	1997	2600	1400	2000	1997.24	0.44	0	0	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	1	1	4350000	87	12	0.03	2485	20241115	-19.64	1996	20241203	0.05	2485	-19.64	20241115	1996	0.05	20241203	2485	-19.64	20241115	1996	0.05	20241203	N	487830	100	4 억	19062	N	N	N	N
154	20241203	161305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	26844974	13422	116.42	2010	2010	1996	2610	1410	2010	2000.07	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	12	0.31	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	N	487830	100	4 억	19202	N	N	N	N
155	20241203	151408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	26702674	13351	115.80	2010	2010	1996	2610	1410	2010	2000.05	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	12	0.31	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	N	487830	100	4 억	19202	N	N	N	N
156	20241203	141335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	15338904	7664	66.48	2010	2010	1998	2610	1410	2010	2001.42	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	12	0.18	2485	20241115	-19.52	1998	20241203	0.10	2485	-19.52	20241115	1998	0.10	20241203	2485	-19.52	20241115	1998	0.10	20241203	N	487830	100	4 억	19202	N	N	N	N
157	20241203	131337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-11	5	-0.55	13966154	6978	60.53	2010	2010	1998	2610	1410	2010	2001.46	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	1	1	4350000	87	12	0.16	2485	20241115	-19.56	1998	20241203	0.05	2485	-19.56	20241115	1998	0.05	20241203	2485	-19.56	20241115	1998	0.05	20241203	N	487830	100	4 억	19202	N	N	N	N
158	20241203	121359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	11128825	5560	48.23	2010	2010	1998	2610	1410	2010	2001.59	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	12	0.13	2485	20241115	-19.32	1998	20241203	0.35	2485	-19.32	20241115	1998	0.35	20241203	2485	-19.32	20241115	1998	0.35	20241203	N	487830	100	4 억	19202	N	N	N	N
159	20241203	111323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	-5	5	-0.25	8973885	4485	38.90	2010	2010	1998	2610	1410	2010	2000.87	0.44	0	-70	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	12	0.10	2485	20241115	-19.32	1998	20241203	0.35	2485	-19.32	20241115	1998	0.35	20241203	2485	-19.32	20241115	1998	0.35	20241203	N	487830	100	4 억	19202	N	N	N	N
160	20241203	101311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-11	5	-0.55	7200045	3600	31.23	2010	2010	1998	2610	1410	2010	2000.01	0.44	0	-70	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	1	1	4350000	87	12	0.08	2485	20241115	-19.56	1998	20241203	0.05	2485	-19.56	20241115	1998	0.05	20241203	2485	-19.56	20241115	1998	0.05	20241203	N	487830	100	4 억	19202	N	N	N	N
161	20241203	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	850140	424	3.68	2010	2010	2005	2610	1410	2010	2005.05	0.44	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	12	0.01	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	N	487830	100	4 억	19202	N	N	N	N
162	20241202	161239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	0	3	0.00	23141420	11529	28.72	2010	2010	2000	2610	1410	2010	2007.24	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	12	0.27	2485	20241115	-19.11	2000	20241202	0.50	2485	-19.11	20241115	2000	0.50	20241202	2485	-19.11	20241115	2000	0.50	20241202	N	487830	100	4 억	19206	N	N	N	N
163	20241202	151456	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	23129360	11523	28.70	2010	2010	2000	2610	1410	2010	2007.23	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	12	0.26	2485	20241115	-19.52	2000	20241202	0.00	2485	-19.52	20241115	2000	0.00	20241202	2485	-19.52	20241115	2000	0.00	20241202	N	487830	100	4 억	19206	N	N	N	N
164	20241202	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	21728310	10823	26.96	2010	2010	2005	2610	1410	2010	2007.61	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	12	0.25	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	N	487830	100	4 억	19206	N	N	N	N
165	20241202	131302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	20810620	10366	25.82	2010	2010	2005	2610	1410	2010	2007.58	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	12	0.24	2485	20241115	-19.11	2000	20241115	0.50	2485	-19.11	20241115	2000	0.50	20241115	2485	-19.11	20241115	2000	0.50	20241115	N	487830	100	4 억	19206	N	N	N	N
166	20241202	121321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	20762490	10342	25.76	2010	2010	2005	2610	1410	2010	2007.59	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	12	0.24	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	N	487830	100	4 억	19206	N	N	N	N
167	20241202	111219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	18636940	9282	23.12	2010	2010	2005	2610	1410	2010	2007.86	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	12	0.21	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	N	487830	100	4 억	19206	N	N	N	N
168	20241202	101228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	16325125	8129	20.25	2010	2010	2005	2610	1410	2010	2008.26	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	12	0.19	2485	20241115	-19.11	2000	20241115	0.50	2485	-19.11	20241115	2000	0.50	20241115	2485	-19.11	20241115	2000	0.50	20241115	N	487830	100	4 억	19206	N	N	N	N
169	20241202	091225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	576790	287	0.71	2010	2010	2005	2610	1410	2010	2009.72	0.44	0	0	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	12	0.01	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	N	487830	100	4 억	19206	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History