KissMeData/489210/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	161444	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	31203958	15895	71.51	1955	1970	1952	2540	1369	1955	1963.13	0.15	-1461	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.31	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7956	N	N	N	N
3	20241231	151427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	31203958	15895	71.51	1955	1970	1952	2540	1369	1955	1963.13	0.15	-1461	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.31	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7956	N	N	N	N
4	20241231	141435	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	31203958	15895	71.51	1955	1970	1952	2540	1369	1955	1963.13	0.15	-1461	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.31	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7956	N	N	N	N
5	20241231	131443	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	31203958	15895	71.51	1955	1970	1952	2540	1369	1955	1963.13	0.15	-1461	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.31	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7956	N	N	N	N
6	20241231	121442	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	31203958	15895	71.51	1955	1970	1952	2540	1369	1955	1963.13	0.15	-1461	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.31	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7956	N	N	N	N
7	20241231	111442	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	31203958	15895	71.51	1955	1970	1952	2540	1369	1955	1963.13	0.15	-1461	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.31	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7956	N	N	N	N
8	20241231	101436	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	31203958	15895	71.51	1955	1970	1952	2540	1369	1955	1963.13	0.15	-1461	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.31	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7956	N	N	N	N
9	20241231	091439	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	31203958	15895	71.51	1955	1970	1952	2540	1369	1955	1963.13	0.15	-1461	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.31	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7956	N	N	N	N
10	20241230	161426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	31203958	15895	71.51	1955	1970	1952	2540	1369	1955	1963.13	0.18	0	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.31	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	9417	N	N	N	N
11	20241230	151439	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	14	2	0.72	30414389	15494	69.71	1955	1970	1952	2540	1369	1955	1962.98	0.18	0	-1461	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.30	5380	20241121	-63.40	1952	20241230	0.87	5380	-63.40	20241121	1952	0.87	20241230	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	9417	N	N	N	N
12	20241230	141437	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	15	2	0.77	28360012	14451	65.02	1955	1970	1952	2540	1369	1955	1962.49	0.18	0	-1521	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.28	5380	20241121	-63.38	1952	20241230	0.92	5380	-63.38	20241121	1952	0.92	20241230	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	9417	N	N	N	N
13	20241230	131440	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	15	2	0.77	26279762	13395	60.26	1955	1970	1952	2540	1369	1955	1961.91	0.18	0	-1472	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.26	5380	20241121	-63.38	1952	20241230	0.92	5380	-63.38	20241121	1952	0.92	20241230	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	9417	N	N	N	N
14	20241230	121434	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	10	2	0.51	15569040	7948	35.76	1955	1968	1952	2540	1369	1955	1958.86	0.18	0	-1636	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.15	5380	20241121	-63.48	1952	20241230	0.67	5380	-63.48	20241121	1952	0.67	20241230	5380	-63.48	20241121	1952	0.67	20241230	N	489210	100	5 억	9417	N	N	N	N
15	20241230	111428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	10	2	0.51	15551355	7939	35.72	1955	1968	1952	2540	1369	1955	1958.86	0.18	0	-1645	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.15	5380	20241121	-63.48	1952	20241230	0.67	5380	-63.48	20241121	1952	0.67	20241230	5380	-63.48	20241121	1952	0.67	20241230	N	489210	100	5 억	9417	N	N	N	N
16	20241230	101434	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	7	2	0.36	8095997	4140	18.63	1955	1968	1952	2540	1369	1955	1955.55	0.18	0	-2038	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	102	12	0.08	5380	20241121	-63.53	1952	20241230	0.51	5380	-63.53	20241121	1952	0.51	20241230	5380	-63.53	20241121	1952	0.51	20241230	N	489210	100	5 억	9417	N	N	N	N
17	20241230	091438	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-2	5	-0.10	7261159	3713	16.70	1955	1968	1952	2540	1369	1955	1955.60	0.18	0	-2197	1962	1958	1956	1952	1950	1957	1951	5	585	100	1360	1	1	5180000	101	12	0.07	5380	20241121	-63.70	1952	20241230	0.05	5380	-63.70	20241121	1952	0.05	20241230	5380	-63.70	20241121	1952	0.05	20241230	N	489210	100	5 억	9417	N	N	N	N
18	20241227	161429	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1955	-4	5	-0.20	43468660	22227	56.36	1960	1960	1954	2545	1372	1959	1955.67	0.16	0	1183	1980	1969	1964	1953	1948	1967	1951	5	586	100	1370	1	1	5180000	101	12	0.43	5380	20241121	-63.66	1954	20241227	0.05	5380	-63.66	20241121	1954	0.05	20241227	5380	-63.66	20241121	1954	0.05	20241227	N	489210	100	5 억	8234	N	N	N	N
19	20241227	151429	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1958	-1	5	-0.05	42798095	21884	55.49	1960	1960	1954	2545	1372	1959	1955.68	0.16	0	1523	1980	1969	1964	1953	1948	1967	1951	5	586	100	1370	1	1	5180000	101	12	0.42	5380	20241121	-63.61	1954	20241227	0.20	5380	-63.61	20241121	1954	0.20	20241227	5380	-63.61	20241121	1954	0.20	20241227	N	489210	100	5 억	8234	N	N	N	N
20	20241227	141431	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-3	5	-0.15	34875731	17835	45.22	1960	1960	1954	2545	1372	1959	1955.47	0.16	0	1120	1980	1969	1964	1953	1948	1967	1951	5	586	100	1370	1	1	5180000	101	12	0.34	5380	20241121	-63.64	1954	20241227	0.10	5380	-63.64	20241121	1954	0.10	20241227	5380	-63.64	20241121	1954	0.10	20241227	N	489210	100	5 억	8234	N	N	N	N
21	20241227	131429	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1958	-1	5	-0.05	30049531	15367	38.97	1960	1960	1954	2545	1372	1959	1955.46	0.16	0	876	1980	1969	1964	1953	1948	1967	1951	5	586	100	1370	1	1	5180000	101	12	0.30	5380	20241121	-63.61	1954	20241227	0.20	5380	-63.61	20241121	1954	0.20	20241227	5380	-63.61	20241121	1954	0.20	20241227	N	489210	100	5 억	8234	N	N	N	N
22	20241227	121430	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	-2	5	-0.10	24489277	12524	31.76	1960	1960	1954	2545	1372	1959	1955.39	0.16	0	637	1980	1969	1964	1953	1948	1967	1951	5	586	100	1370	1	1	5180000	101	12	0.24	5380	20241121	-63.62	1954	20241227	0.15	5380	-63.62	20241121	1954	0.15	20241227	5380	-63.62	20241121	1954	0.15	20241227	N	489210	100	5 억	8234	N	N	N	N
23	20241227	111428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	0	3	0.00	23074821	11801	29.92	1960	1960	1954	2545	1372	1959	1955.33	0.16	0	567	1980	1969	1964	1953	1948	1967	1951	5	586	100	1370	1	1	5180000	101	12	0.23	5380	20241121	-63.59	1954	20241227	0.26	5380	-63.59	20241121	1954	0.26	20241227	5380	-63.59	20241121	1954	0.26	20241227	N	489210	100	5 억	8234	N	N	N	N
24	20241227	101428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	0	3	0.00	9536290	4873	12.36	1960	1960	1954	2545	1372	1959	1956.96	0.16	0	522	1980	1969	1964	1953	1948	1967	1951	5	586	100	1370	1	1	5180000	101	12	0.09	5380	20241121	-63.59	1954	20241227	0.26	5380	-63.59	20241121	1954	0.26	20241227	5380	-63.59	20241121	1954	0.26	20241227	N	489210	100	5 억	8234	N	N	N	N
25	20241227	091434	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1955	-4	5	-0.20	4515946	2305	5.84	1960	1960	1954	2545	1372	1959	1959.20	0.16	0	-75	1980	1969	1964	1953	1948	1967	1951	5	586	100	1370	1	1	5180000	101	12	0.04	5380	20241121	-63.66	1954	20241227	0.05	5380	-63.66	20241121	1954	0.05	20241227	5380	-63.66	20241121	1954	0.05	20241227	N	489210	100	5 억	8234	N	N	N	N
26	20241226	161422	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	-9	5	-0.46	77509891	39437	103.53	1975	1975	1959	2555	1378	1968	1965.42	0.16	0	-192	1979	1973	1970	1964	1961	1972	1963	5	587	100	1370	1	1	5180000	101	12	0.76	5380	20241121	-63.59	1959	20241226	0.00	5380	-63.59	20241121	1959	0.00	20241226	5380	-63.59	20241121	1959	0.00	20241226	N	489210	100	5 억	8426	N	N	N	N
27	20241226	151420	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	-9	5	-0.46	76935904	39144	102.76	1975	1975	1959	2555	1378	1968	1965.46	0.16	0	-192	1979	1973	1970	1964	1961	1972	1963	5	587	100	1370	1	1	5180000	101	12	0.76	5380	20241121	-63.59	1959	20241226	0.00	5380	-63.59	20241121	1959	0.00	20241226	5380	-63.59	20241121	1959	0.00	20241226	N	489210	100	5 억	8426	N	N	N	N
28	20241226	141417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	-6	5	-0.30	72069331	36661	96.24	1975	1975	1959	2555	1378	1968	1965.83	0.16	0	-326	1979	1973	1970	1964	1961	1972	1963	5	587	100	1370	1	1	5180000	102	12	0.71	5380	20241121	-63.53	1959	20241226	0.15	5380	-63.53	20241121	1959	0.15	20241226	5380	-63.53	20241121	1959	0.15	20241226	N	489210	100	5 억	8426	N	N	N	N
29	20241226	131419	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-7	5	-0.36	61472018	31256	82.05	1975	1975	1959	2555	1378	1968	1966.73	0.16	0	-591	1979	1973	1970	1964	1961	1972	1963	5	587	100	1370	1	1	5180000	102	12	0.60	5380	20241121	-63.55	1959	20241226	0.10	5380	-63.55	20241121	1959	0.10	20241226	5380	-63.55	20241121	1959	0.10	20241226	N	489210	100	5 억	8426	N	N	N	N
30	20241226	121416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-7	5	-0.36	60027038	30519	80.11	1975	1975	1959	2555	1378	1968	1966.87	0.16	0	-690	1979	1973	1970	1964	1961	1972	1963	5	587	100	1370	1	1	5180000	102	12	0.59	5380	20241121	-63.55	1959	20241226	0.10	5380	-63.55	20241121	1959	0.10	20241226	5380	-63.55	20241121	1959	0.10	20241226	N	489210	100	5 억	8426	N	N	N	N
31	20241226	111416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-7	5	-0.36	59515513	30258	79.43	1975	1975	1960	2555	1378	1968	1966.93	0.16	0	-712	1979	1973	1970	1964	1961	1972	1963	5	587	100	1370	1	1	5180000	102	12	0.58	5380	20241121	-63.55	1960	20241226	0.05	5380	-63.55	20241121	1960	0.05	20241226	5380	-63.55	20241121	1960	0.05	20241226	N	489210	100	5 억	8426	N	N	N	N
32	20241226	101418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-2	5	-0.10	41103563	20872	54.79	1975	1975	1962	2555	1378	1968	1969.32	0.16	0	-1434	1979	1973	1970	1964	1961	1972	1963	5	587	100	1370	1	1	5180000	102	12	0.40	5380	20241121	-63.46	1960	20241210	0.31	5380	-63.46	20241121	1960	0.31	20241210	5380	-63.46	20241121	1960	0.31	20241210	N	489210	100	5 억	8426	N	N	N	N
33	20241226	091414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	2	2	0.10	27932020	14166	37.19	1975	1975	1970	2555	1378	1968	1971.76	0.16	0	-1384	1979	1973	1970	1964	1961	1972	1963	5	587	100	1370	1	1	5180000	102	12	0.27	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	8426	N	N	N	N
34	20241224	161416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	3	2	0.15	75014537	38094	250.62	1968	1976	1967	2550	1376	1965	1969.20	0.10	0	3079	1974	1969	1965	1960	1956	1967	1958	5	585	100	1370	1	1	5180000	102	12	0.74	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	5347	N	N	N	N
35	20241224	151417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	4	2	0.20	66214147	33624	221.21	1968	1976	1967	2550	1376	1965	1969.25	0.10	0	3079	1974	1969	1965	1960	1956	1967	1958	5	585	100	1370	1	1	5180000	102	12	0.65	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	5347	N	N	N	N
36	20241224	141413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	4	2	0.20	61011503	30982	203.83	1968	1976	1967	2550	1376	1965	1969.26	0.10	0	2961	1974	1969	1965	1960	1956	1967	1958	5	585	100	1370	1	1	5180000	102	12	0.60	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	5347	N	N	N	N
37	20241224	131415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	4	2	0.20	47572814	24157	158.93	1968	1976	1967	2550	1376	1965	1969.32	0.10	0	2915	1974	1969	1965	1960	1956	1967	1958	5	585	100	1370	1	1	5180000	102	12	0.47	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	5347	N	N	N	N
38	20241224	121417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	6	2	0.31	34318477	17427	114.65	1968	1976	1967	2550	1376	1965	1969.27	0.10	0	2865	1974	1969	1965	1960	1956	1967	1958	5	585	100	1370	1	1	5180000	102	12	0.34	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	5347	N	N	N	N
39	20241224	111416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	5	2	0.25	32567019	16538	108.80	1968	1976	1967	2550	1376	1965	1969.22	0.10	0	2812	1974	1969	1965	1960	1956	1967	1958	5	585	100	1370	1	1	5180000	102	12	0.32	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	5347	N	N	N	N
40	20241224	101414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	7	2	0.36	13546725	6882	45.28	1968	1976	1967	2550	1376	1965	1968.43	0.10	0	2574	1974	1969	1965	1960	1956	1967	1958	5	585	100	1370	1	1	5180000	102	12	0.13	5380	20241121	-63.35	1960	20241210	0.61	5380	-63.35	20241121	1960	0.61	20241210	5380	-63.35	20241121	1960	0.61	20241210	N	489210	100	5 억	5347	N	N	N	N
41	20241224	091422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	3	2	0.15	2509200	1275	8.39	1968	1968	1968	2550	1376	1965	1968.00	0.10	0	1275	1974	1969	1965	1960	1956	1967	1958	5	585	100	1370	1	1	5180000	102	12	0.02	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	5347	N	N	N	N
42	20241223	161405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	1	2	0.05	29468053	15000	24.94	1970	1970	1961	2550	1375	1964	1964.54	0.19	0	-4250	1990	1977	1969	1956	1948	1973	1952	5	586	100	1370	1	1	5180000	102	12	0.29	5380	20241121	-63.48	1960	20241210	0.26	5380	-63.48	20241121	1960	0.26	20241210	5380	-63.48	20241121	1960	0.26	20241210	N	489210	100	5 억	9597	N	N	N	N
43	20241223	151409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-2	5	-0.10	27064072	13776	22.90	1970	1970	1961	2550	1375	1964	1964.58	0.19	0	-4250	1990	1977	1969	1956	1948	1973	1952	5	586	100	1370	1	1	5180000	102	12	0.27	5380	20241121	-63.53	1960	20241210	0.10	5380	-63.53	20241121	1960	0.10	20241210	5380	-63.53	20241121	1960	0.10	20241210	N	489210	100	5 억	9597	N	N	N	N
44	20241223	141404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	0	3	0.00	16343695	8310	13.82	1970	1970	1962	2550	1375	1964	1966.75	0.19	0	-261	1990	1977	1969	1956	1948	1973	1952	5	586	100	1370	1	1	5180000	102	12	0.16	5380	20241121	-63.49	1960	20241210	0.20	5380	-63.49	20241121	1960	0.20	20241210	5380	-63.49	20241121	1960	0.20	20241210	N	489210	100	5 억	9597	N	N	N	N
45	20241223	131404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	0	3	0.00	13412461	6817	11.33	1970	1970	1962	2550	1375	1964	1967.50	0.19	0	-261	1990	1977	1969	1956	1948	1973	1952	5	586	100	1370	1	1	5180000	102	12	0.13	5380	20241121	-63.49	1960	20241210	0.20	5380	-63.49	20241121	1960	0.20	20241210	5380	-63.49	20241121	1960	0.20	20241210	N	489210	100	5 억	9597	N	N	N	N
46	20241223	121407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	5	2	0.25	12047441	6122	10.18	1970	1970	1962	2550	1375	1964	1967.89	0.19	0	-287	1990	1977	1969	1956	1948	1973	1952	5	586	100	1370	1	1	5180000	102	12	0.12	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	9597	N	N	N	N
47	20241223	111402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	5	2	0.25	9072282	4611	7.67	1970	1970	1962	2550	1375	1964	1967.53	0.19	0	-228	1990	1977	1969	1956	1948	1973	1952	5	586	100	1370	1	1	5180000	102	12	0.09	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	9597	N	N	N	N
48	20241223	101356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	5	2	0.25	7644804	3885	6.46	1970	1970	1962	2550	1375	1964	1967.77	0.19	0	-228	1990	1977	1969	1956	1948	1973	1952	5	586	100	1370	1	1	5180000	102	12	0.08	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	9597	N	N	N	N
49	20241223	091402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	6	2	0.31	1341193	681	1.13	1970	1970	1964	2550	1375	1964	1969.45	0.19	0	-10	1990	1977	1969	1956	1948	1973	1952	5	586	100	1370	1	1	5180000	102	12	0.01	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	9597	N	N	N	N
50	20241220	161355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-18	5	-0.91	118222354	60145	116.06	1982	1982	1961	2575	1388	1982	1965.62	0.25	0	-3460	1996	1989	1977	1970	1958	1992	1973	5	593	100	1380	1	1	5180000	102	12	1.16	5380	20241121	-63.49	1960	20241210	0.20	5380	-63.49	20241121	1960	0.20	20241210	5380	-63.49	20241121	1960	0.20	20241210	N	489210	100	5 억	12855	N	N	N	N
51	20241220	151400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-17	5	-0.86	105347494	53587	103.41	1982	1982	1961	2575	1388	1982	1965.92	0.25	0	-2991	1996	1989	1977	1970	1958	1992	1973	5	593	100	1380	1	1	5180000	102	12	1.03	5380	20241121	-63.48	1960	20241210	0.26	5380	-63.48	20241121	1960	0.26	20241210	5380	-63.48	20241121	1960	0.26	20241210	N	489210	100	5 억	12855	N	N	N	N
52	20241220	141356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-17	5	-0.86	47897944	24319	46.93	1982	1982	1963	2575	1388	1982	1969.57	0.25	0	-2669	1996	1989	1977	1970	1958	1992	1973	5	593	100	1380	1	1	5180000	102	12	0.47	5380	20241121	-63.48	1960	20241210	0.26	5380	-63.48	20241121	1960	0.26	20241210	5380	-63.48	20241121	1960	0.26	20241210	N	489210	100	5 억	12855	N	N	N	N
53	20241220	131356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	-8	5	-0.40	21612107	10961	21.15	1982	1982	1970	2575	1388	1982	1971.73	0.25	0	1521	1996	1989	1977	1970	1958	1992	1973	5	593	100	1380	1	1	5180000	102	12	0.21	5380	20241121	-63.31	1960	20241210	0.71	5380	-63.31	20241121	1960	0.71	20241210	5380	-63.31	20241121	1960	0.71	20241210	N	489210	100	5 억	12855	N	N	N	N
54	20241220	121354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-5	5	-0.25	21224912	10765	20.77	1982	1982	1970	2575	1388	1982	1971.66	0.25	0	1521	1996	1989	1977	1970	1958	1992	1973	5	593	100	1380	1	1	5180000	102	12	0.21	5380	20241121	-63.25	1960	20241210	0.87	5380	-63.25	20241121	1960	0.87	20241210	5380	-63.25	20241121	1960	0.87	20241210	N	489210	100	5 억	12855	N	N	N	N
55	20241220	111353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	-8	5	-0.40	19758464	10024	19.34	1982	1982	1970	2575	1388	1982	1971.12	0.25	0	1728	1996	1989	1977	1970	1958	1992	1973	5	593	100	1380	1	1	5180000	102	12	0.19	5380	20241121	-63.31	1960	20241210	0.71	5380	-63.31	20241121	1960	0.71	20241210	5380	-63.31	20241121	1960	0.71	20241210	N	489210	100	5 억	12855	N	N	N	N
56	20241220	101355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-10	5	-0.50	18126131	9196	17.75	1982	1982	1970	2575	1388	1982	1971.09	0.25	0	1737	1996	1989	1977	1970	1958	1992	1973	5	593	100	1380	1	1	5180000	102	12	0.18	5380	20241121	-63.35	1960	20241210	0.61	5380	-63.35	20241121	1960	0.61	20241210	5380	-63.35	20241121	1960	0.61	20241210	N	489210	100	5 억	12855	N	N	N	N
57	20241220	091357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-11	5	-0.55	2113632	1072	2.07	1982	1982	1971	2575	1388	1982	1971.67	0.25	0	690	1996	1989	1977	1970	1958	1992	1973	5	593	100	1380	1	1	5180000	102	12	0.02	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	12855	N	N	N	N
58	20241219	161349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	12	2	0.61	102307362	51822	234.76	1970	1984	1965	2560	1379	1970	1974.21	0.13	0	11785	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5180000	103	12	1.00	5380	20241121	-63.16	1960	20241210	1.12	5380	-63.16	20241121	1960	1.12	20241210	5380	-63.16	20241121	1960	1.12	20241210	N	489210	100	5 억	6638	N	N	N	N
59	20241219	151349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	13	2	0.66	98448088	49876	225.95	1970	1984	1965	2560	1379	1970	1973.86	0.13	0	11766	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5180000	103	12	0.96	5380	20241121	-63.14	1960	20241210	1.17	5380	-63.14	20241121	1960	1.17	20241210	5380	-63.14	20241121	1960	1.17	20241210	N	489210	100	5 억	6638	N	N	N	N
60	20241219	141351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	11	2	0.56	73587216	37328	169.10	1970	1981	1965	2560	1379	1970	1971.37	0.13	0	10688	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5180000	103	12	0.72	5380	20241121	-63.18	1960	20241210	1.07	5380	-63.18	20241121	1960	1.07	20241210	5380	-63.18	20241121	1960	1.07	20241210	N	489210	100	5 억	6638	N	N	N	N
61	20241219	131350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-4	5	-0.20	40546208	20599	93.32	1970	1977	1965	2560	1379	1970	1968.36	0.13	0	41	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5180000	102	12	0.40	5380	20241121	-63.46	1960	20241210	0.31	5380	-63.46	20241121	1960	0.31	20241210	5380	-63.46	20241121	1960	0.31	20241210	N	489210	100	5 억	6638	N	N	N	N
62	20241219	121352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-1	5	-0.05	29815178	15149	68.63	1970	1977	1965	2560	1379	1970	1968.13	0.13	0	41	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5180000	102	12	0.29	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	6638	N	N	N	N
63	20241219	111349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	24608628	12509	56.67	1970	1971	1965	2560	1379	1970	1967.27	0.13	0	93	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5180000	102	12	0.24	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	6638	N	N	N	N
64	20241219	101342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	11266306	5729	25.95	1970	1971	1965	2560	1379	1970	1966.54	0.13	0	93	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5180000	102	12	0.11	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	6638	N	N	N	N
65	20241219	091352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	770528	391	1.77	1970	1971	1970	2560	1379	1970	1970.66	0.13	0	143	1977	1973	1967	1963	1957	1975	1965	5	590	100	1370	1	1	5180000	102	12	0.01	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	6638	N	N	N	N
66	20241218	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	43444991	22074	55.23	1969	1971	1961	2560	1379	1970	1968.15	0.18	0	544	1979	1974	1970	1965	1961	1977	1968	5	590	100	1370	1	1	5180000	102	12	0.43	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	9094	N	N	N	N
67	20241218	151349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	43377985	22040	55.15	1969	1971	1961	2560	1379	1970	1968.15	0.18	0	524	1979	1974	1970	1965	1961	1977	1968	5	590	100	1370	1	1	5180000	102	12	0.43	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	9094	N	N	N	N
68	20241218	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	36890880	18746	46.91	1969	1971	1961	2560	1379	1970	1967.93	0.18	0	84	1979	1974	1970	1965	1961	1977	1968	5	590	100	1370	1	1	5180000	102	12	0.36	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	9094	N	N	N	N
69	20241218	131349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	34017105	17287	43.26	1969	1971	1961	2560	1379	1970	1967.79	0.18	0	-253	1979	1974	1970	1965	1961	1977	1968	5	590	100	1370	1	1	5180000	102	12	0.33	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	9094	N	N	N	N
70	20241218	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	32535039	16535	41.37	1969	1971	1961	2560	1379	1970	1967.65	0.18	0	-677	1979	1974	1970	1965	1961	1977	1968	5	590	100	1370	1	1	5180000	102	12	0.32	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	9094	N	N	N	N
71	20241218	111340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	29240763	14862	37.19	1969	1970	1961	2560	1379	1970	1967.49	0.18	0	-1058	1979	1974	1970	1965	1961	1977	1968	5	590	100	1370	1	1	5180000	102	12	0.29	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	9094	N	N	N	N
72	20241218	101348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-1	5	-0.05	12538665	6376	15.95	1969	1970	1961	2560	1379	1970	1966.54	0.18	0	582	1979	1974	1970	1965	1961	1977	1968	5	590	100	1370	1	1	5180000	102	12	0.12	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	9094	N	N	N	N
73	20241218	091352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	7546323	3841	9.61	1969	1970	1961	2560	1379	1970	1964.68	0.18	0	398	1979	1974	1970	1965	1961	1977	1968	5	590	100	1370	1	1	5180000	102	12	0.07	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	9094	N	N	N	N
74	20241217	161342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	2	2	0.10	78462402	39844	145.45	1968	1975	1966	2555	1378	1968	1969.24	0.20	0	-1113	1988	1977	1969	1958	1950	1983	1964	5	587	100	1370	1	1	5180000	102	12	0.77	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	10207	N	N	N	N
75	20241217	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	5	2	0.25	77753187	39484	144.14	1968	1975	1966	2555	1378	1968	1969.23	0.20	0	-813	1988	1977	1969	1958	1950	1983	1964	5	587	100	1370	1	1	5180000	102	12	0.76	5380	20241121	-63.33	1960	20241210	0.66	5380	-63.33	20241121	1960	0.66	20241210	5380	-63.33	20241121	1960	0.66	20241210	N	489210	100	5 억	10207	N	N	N	N
76	20241217	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	3	2	0.15	54854406	27855	101.69	1968	1975	1966	2555	1378	1968	1969.28	0.20	0	-860	1988	1977	1969	1958	1950	1983	1964	5	587	100	1370	1	1	5180000	102	12	0.54	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	10207	N	N	N	N
77	20241217	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	43108773	21901	79.95	1968	1975	1966	2555	1378	1968	1968.35	0.20	0	601	1988	1977	1969	1958	1950	1983	1964	5	587	100	1370	1	1	5180000	102	12	0.42	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	10207	N	N	N	N
78	20241217	121253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	28643808	14553	53.13	1968	1975	1966	2555	1378	1968	1968.24	0.20	0	97	1988	1977	1969	1958	1950	1983	1964	5	587	100	1370	1	1	5180000	102	12	0.28	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	10207	N	N	N	N
79	20241217	111322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	18107477	9202	33.59	1968	1975	1966	2555	1378	1968	1967.78	0.20	0	95	1988	1977	1969	1958	1950	1983	1964	5	587	100	1370	1	1	5180000	102	12	0.18	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	10207	N	N	N	N
80	20241217	101328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	7	2	0.36	10743103	5462	19.94	1968	1975	1966	2555	1378	1968	1966.88	0.20	0	92	1988	1977	1969	1958	1950	1983	1964	5	587	100	1370	1	1	5180000	102	12	0.11	5380	20241121	-63.29	1960	20241210	0.77	5380	-63.29	20241121	1960	0.77	20241210	5380	-63.29	20241121	1960	0.77	20241210	N	489210	100	5 억	10207	N	N	N	N
81	20241217	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	391632	199	0.73	1968	1968	1968	2555	1378	1968	1968.00	0.20	0	92	1988	1977	1969	1958	1950	1983	1964	5	587	100	1370	1	1	5180000	102	12	0.00	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	10207	N	N	N	N
82	20241216	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	1	2	0.05	51748232	26315	42.24	1967	1980	1961	2555	1377	1967	1966.49	0.27	0	-3396	1985	1976	1971	1962	1957	1973	1959	5	588	100	1370	1	1	5180000	102	12	0.51	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	14103	N	N	N	N
83	20241216	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	11	2	0.56	51325049	26100	41.90	1967	1980	1961	2555	1377	1967	1966.48	0.27	0	-3188	1985	1976	1971	1962	1957	1973	1959	5	588	100	1370	1	1	5180000	102	12	0.50	5380	20241121	-63.23	1960	20241210	0.92	5380	-63.23	20241121	1960	0.92	20241210	5380	-63.23	20241121	1960	0.92	20241210	N	489210	100	5 억	14103	N	N	N	N
84	20241216	141342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	1	2	0.05	49712587	25281	40.58	1967	1980	1961	2555	1377	1967	1966.40	0.27	0	-3188	1985	1976	1971	1962	1957	1973	1959	5	588	100	1370	1	1	5180000	102	12	0.49	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	14103	N	N	N	N
85	20241216	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	0	3	0.00	49108690	24974	40.09	1967	1980	1961	2555	1377	1967	1966.39	0.27	0	-3188	1985	1976	1971	1962	1957	1973	1959	5	588	100	1370	1	1	5180000	102	12	0.48	5380	20241121	-63.44	1960	20241210	0.36	5380	-63.44	20241121	1960	0.36	20241210	5380	-63.44	20241121	1960	0.36	20241210	N	489210	100	5 억	14103	N	N	N	N
86	20241216	121342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	3	2	0.15	38099610	19403	31.15	1967	1970	1961	2555	1377	1967	1963.59	0.27	0	-2509	1985	1976	1971	1962	1957	1973	1959	5	588	100	1370	1	1	5180000	102	12	0.37	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	14103	N	N	N	N
87	20241216	111341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	3	2	0.15	34793338	17724	28.45	1967	1970	1961	2555	1377	1967	1963.06	0.27	0	-2509	1985	1976	1971	1962	1957	1973	1959	5	588	100	1370	1	1	5180000	102	12	0.34	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	14103	N	N	N	N
88	20241216	101342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-5	5	-0.25	30396367	15485	24.86	1967	1967	1961	2555	1377	1967	1962.96	0.27	0	-2337	1985	1976	1971	1962	1957	1973	1959	5	588	100	1370	1	1	5180000	102	12	0.30	5380	20241121	-63.53	1960	20241210	0.10	5380	-63.53	20241121	1960	0.10	20241210	5380	-63.53	20241121	1960	0.10	20241210	N	489210	100	5 억	14103	N	N	N	N
89	20241216	091343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-5	5	-0.25	4283080	2180	3.50	1967	1967	1961	2555	1377	1967	1964.72	0.27	0	1589	1985	1976	1971	1962	1957	1973	1959	5	588	100	1370	1	1	5180000	102	12	0.04	5380	20241121	-63.53	1960	20241210	0.10	5380	-63.53	20241121	1960	0.10	20241210	5380	-63.53	20241121	1960	0.10	20241210	N	489210	100	5 억	14103	N	N	N	N
90	20241213	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-9	5	-0.46	122141641	62014	69.45	1976	1980	1966	2565	1384	1976	1969.60	0.19	0	10140	1988	1981	1973	1966	1958	1985	1970	5	589	100	1380	1	1	5180000	102	12	1.20	5380	20241121	-63.44	1960	20241210	0.36	5380	-63.44	20241121	1960	0.36	20241210	5380	-63.44	20241121	1960	0.36	20241210	N	489210	100	5 억	9939	N	N	N	N
91	20241213	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-1	5	-0.05	120617216	61239	68.58	1976	1980	1966	2565	1384	1976	1969.61	0.19	0	10510	1988	1981	1973	1966	1958	1985	1970	5	589	100	1380	1	1	5180000	102	12	1.18	5380	20241121	-63.29	1960	20241210	0.77	5380	-63.29	20241121	1960	0.77	20241210	5380	-63.29	20241121	1960	0.77	20241210	N	489210	100	5 억	9939	N	N	N	N
92	20241213	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-7	5	-0.35	106046194	53851	60.31	1976	1980	1966	2565	1384	1976	1969.25	0.19	0	4187	1988	1981	1973	1966	1958	1985	1970	5	589	100	1380	1	1	5180000	102	12	1.04	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	9939	N	N	N	N
93	20241213	131340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-3	5	-0.15	85975411	43656	48.89	1976	1980	1966	2565	1384	1976	1969.38	0.19	0	3645	1988	1981	1973	1966	1958	1985	1970	5	589	100	1380	1	1	5180000	102	12	0.84	5380	20241121	-63.33	1960	20241210	0.66	5380	-63.33	20241121	1960	0.66	20241210	5380	-63.33	20241121	1960	0.66	20241210	N	489210	100	5 억	9939	N	N	N	N
94	20241213	121339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-6	5	-0.30	72313753	36718	41.12	1976	1980	1966	2565	1384	1976	1969.44	0.19	0	3645	1988	1981	1973	1966	1958	1985	1970	5	589	100	1380	1	1	5180000	102	12	0.71	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	9939	N	N	N	N
95	20241213	111338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-1	5	-0.05	43304997	21988	24.62	1976	1980	1966	2565	1384	1976	1969.48	0.19	0	3460	1988	1981	1973	1966	1958	1985	1970	5	589	100	1380	1	1	5180000	102	12	0.42	5380	20241121	-63.29	1960	20241210	0.77	5380	-63.29	20241121	1960	0.77	20241210	5380	-63.29	20241121	1960	0.77	20241210	N	489210	100	5 억	9939	N	N	N	N
96	20241213	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-1	5	-0.05	39064672	19841	22.22	1976	1980	1966	2565	1384	1976	1968.89	0.19	0	3399	1988	1981	1973	1966	1958	1985	1970	5	589	100	1380	1	1	5180000	102	12	0.38	5380	20241121	-63.29	1960	20241210	0.77	5380	-63.29	20241121	1960	0.77	20241210	5380	-63.29	20241121	1960	0.77	20241210	N	489210	100	5 억	9939	N	N	N	N
97	20241213	091330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-8	5	-0.40	29177724	14819	16.60	1976	1980	1967	2565	1384	1976	1968.94	0.19	0	2613	1988	1981	1973	1966	1958	1985	1970	5	589	100	1380	1	1	5180000	102	12	0.29	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	9939	N	N	N	N
98	20241212	161335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	7	2	0.36	175860549	89292	130.53	1969	1980	1965	2555	1379	1969	1969.50	0.29	0	-2120	1989	1978	1971	1960	1953	1984	1966	5	586	100	1370	1	1	5180000	102	12	1.72	5380	20241121	-63.27	1960	20241210	0.82	5380	-63.27	20241121	1960	0.82	20241210	5380	-63.27	20241121	1960	0.82	20241210	N	489210	100	5 억	14837	N	N	N	N
99	20241212	151330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	5	2	0.25	166815749	84713	123.84	1969	1980	1965	2555	1379	1969	1969.19	0.29	0	-3017	1989	1978	1971	1960	1953	1984	1966	5	586	100	1370	1	1	5180000	102	12	1.64	5380	20241121	-63.31	1960	20241210	0.71	5380	-63.31	20241121	1960	0.71	20241210	5380	-63.31	20241121	1960	0.71	20241210	N	489210	100	5 억	14837	N	N	N	N
100	20241212	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-1	5	-0.05	128585604	65323	95.49	1969	1980	1965	2555	1379	1969	1968.46	0.29	0	-13649	1989	1978	1971	1960	1953	1984	1966	5	586	100	1370	1	1	5180000	102	12	1.26	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	14837	N	N	N	N
101	20241212	131316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-1	5	-0.05	114782112	58307	85.24	1969	1980	1965	2555	1379	1969	1968.58	0.29	0	-15444	1989	1978	1971	1960	1953	1984	1966	5	586	100	1370	1	1	5180000	102	12	1.13	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	14837	N	N	N	N
102	20241212	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	1	2	0.05	58380100	29644	43.33	1969	1980	1965	2555	1379	1969	1969.37	0.29	0	2034	1989	1978	1971	1960	1953	1984	1966	5	586	100	1370	1	1	5180000	102	12	0.57	5380	20241121	-63.38	1960	20241210	0.51	5380	-63.38	20241121	1960	0.51	20241210	5380	-63.38	20241121	1960	0.51	20241210	N	489210	100	5 억	14837	N	N	N	N
103	20241212	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-1	5	-0.05	54931744	27892	40.77	1969	1980	1965	2555	1379	1969	1969.44	0.29	0	2024	1989	1978	1971	1960	1953	1984	1966	5	586	100	1370	1	1	5180000	102	12	0.54	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	14837	N	N	N	N
104	20241212	101321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	5	2	0.25	40738940	20681	30.23	1969	1980	1965	2555	1379	1969	1969.87	0.29	0	2107	1989	1978	1971	1960	1953	1984	1966	5	586	100	1370	1	1	5180000	102	12	0.40	5380	20241121	-63.31	1960	20241210	0.71	5380	-63.31	20241121	1960	0.71	20241210	5380	-63.31	20241121	1960	0.71	20241210	N	489210	100	5 억	14837	N	N	N	N
105	20241212	091328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-1	5	-0.05	7651127	3891	5.69	1969	1970	1965	2555	1379	1969	1966.37	0.29	0	1305	1989	1978	1971	1960	1953	1984	1966	5	586	100	1370	1	1	5180000	102	12	0.08	5380	20241121	-63.42	1960	20241210	0.41	5380	-63.42	20241121	1960	0.41	20241210	5380	-63.42	20241121	1960	0.41	20241210	N	489210	100	5 억	14837	N	N	N	N
106	20241211	161322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-6	5	-0.30	133218119	67531	82.62	1964	1982	1964	2565	1383	1975	1972.71	0.28	0	12465	1991	1982	1971	1962	1951	1987	1967	5	590	100	1380	1	1	5180000	102	12	1.30	5380	20241121	-63.40	1960	20241210	0.46	5380	-63.40	20241121	1960	0.46	20241210	5380	-63.40	20241121	1960	0.46	20241210	N	489210	100	5 억	14397	N	N	N	N
107	20241211	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-4	5	-0.20	131418009	66617	81.51	1964	1982	1964	2565	1383	1975	1972.74	0.28	0	12469	1991	1982	1971	1962	1951	1987	1967	5	590	100	1380	1	1	5180000	102	12	1.29	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	14397	N	N	N	N
108	20241211	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	-1	5	-0.05	104381133	52906	64.73	1964	1982	1964	2565	1383	1975	1972.95	0.28	0	5394	1991	1982	1971	1962	1951	1987	1967	5	590	100	1380	1	1	5180000	102	12	1.02	5380	20241121	-63.31	1960	20241210	0.71	5380	-63.31	20241121	1960	0.71	20241210	5380	-63.31	20241121	1960	0.71	20241210	N	489210	100	5 억	14397	N	N	N	N
109	20241211	131333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-4	5	-0.20	95862713	48586	59.44	1964	1982	1964	2565	1383	1975	1973.05	0.28	0	3162	1991	1982	1971	1962	1951	1987	1967	5	590	100	1380	1	1	5180000	102	12	0.94	5380	20241121	-63.36	1960	20241210	0.56	5380	-63.36	20241121	1960	0.56	20241210	5380	-63.36	20241121	1960	0.56	20241210	N	489210	100	5 억	14397	N	N	N	N
110	20241211	121334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-10	5	-0.51	85489943	43322	53.00	1964	1982	1964	2565	1383	1975	1973.36	0.28	0	523	1991	1982	1971	1962	1951	1987	1967	5	590	100	1380	1	1	5180000	102	12	0.84	5380	20241121	-63.48	1960	20241210	0.26	5380	-63.48	20241121	1960	0.26	20241210	5380	-63.48	20241121	1960	0.26	20241210	N	489210	100	5 억	14397	N	N	N	N
111	20241211	111329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-2	5	-0.10	73518863	37231	45.55	1964	1982	1964	2565	1383	1975	1974.67	0.28	0	386	1991	1982	1971	1962	1951	1987	1967	5	590	100	1380	1	1	5180000	102	12	0.72	5380	20241121	-63.33	1960	20241210	0.66	5380	-63.33	20241121	1960	0.66	20241210	5380	-63.33	20241121	1960	0.66	20241210	N	489210	100	5 억	14397	N	N	N	N
112	20241211	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-2	5	-0.10	64555033	32690	40.00	1964	1982	1964	2565	1383	1975	1974.76	0.28	0	2157	1991	1982	1971	1962	1951	1987	1967	5	590	100	1380	1	1	5180000	102	12	0.63	5380	20241121	-63.33	1960	20241210	0.66	5380	-63.33	20241121	1960	0.66	20241210	5380	-63.33	20241121	1960	0.66	20241210	N	489210	100	5 억	14397	N	N	N	N
113	20241211	091336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	3	2	0.15	13384202	6788	8.31	1964	1979	1964	2565	1383	1975	1971.74	0.28	0	4092	1991	1982	1971	1962	1951	1987	1967	5	590	100	1380	1	1	5180000	102	12	0.13	5380	20241121	-63.23	1960	20241210	0.92	5380	-63.23	20241121	1960	0.92	20241210	5380	-63.23	20241121	1960	0.92	20241210	N	489210	100	5 억	14397	N	N	N	N
114	20241210	161321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1975	9	2	0.46	161140436	81712	104.51	1965	1980	1960	2555	1377	1966	1972.05	0.09	0	19905	1985	1975	1968	1958	1951	1972	1955	5	589	100	1370	1	1	5180000	102	12	1.58	5380	20241121	-63.29	1960	20241210	0.77	5380	-63.29	20241121	1960	0.77	20241210	5380	-63.29	20241121	1960	0.77	20241210	N	489210	100	5 억	4713	N	N	N	N
115	20241210	151321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1974	8	2	0.41	140859913	71443	91.37	1965	1980	1960	2555	1377	1966	1971.64	0.09	0	19805	1985	1975	1968	1958	1951	1972	1955	5	589	100	1370	1	1	5180000	102	12	1.38	5380	20241121	-63.31	1960	20241210	0.71	5380	-63.31	20241121	1960	0.71	20241210	5380	-63.31	20241121	1960	0.71	20241210	N	489210	100	5 억	4713	N	N	N	N
116	20241210	141321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1973	7	2	0.36	95159089	48314	61.79	1965	1974	1960	2555	1377	1966	1969.60	0.09	0	18227	1985	1975	1968	1958	1951	1972	1955	5	589	100	1370	1	1	5180000	102	12	0.93	5380	20241121	-63.33	1960	20241210	0.66	5380	-63.33	20241121	1960	0.66	20241210	5380	-63.33	20241121	1960	0.66	20241210	N	489210	100	5 억	4713	N	N	N	N
117	20241210	131323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1973	7	2	0.36	82513634	41902	53.59	1965	1974	1960	2555	1377	1966	1969.21	0.09	0	16721	1985	1975	1968	1958	1951	1972	1955	5	589	100	1370	1	1	5180000	102	12	0.81	5380	20241121	-63.33	1960	20241210	0.66	5380	-63.33	20241121	1960	0.66	20241210	5380	-63.33	20241121	1960	0.66	20241210	N	489210	100	5 억	4713	N	N	N	N
118	20241210	121319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1974	8	2	0.41	78406818	39821	50.93	1965	1974	1960	2555	1377	1966	1968.98	0.09	0	15045	1985	1975	1968	1958	1951	1972	1955	5	589	100	1370	1	1	5180000	102	12	0.77	5380	20241121	-63.31	1960	20241210	0.71	5380	-63.31	20241121	1960	0.71	20241210	5380	-63.31	20241121	1960	0.71	20241210	N	489210	100	5 억	4713	N	N	N	N
119	20241210	111320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1973	7	2	0.36	71352115	36242	46.35	1965	1974	1960	2555	1377	1966	1968.77	0.09	0	13170	1985	1975	1968	1958	1951	1972	1955	5	589	100	1370	1	1	5180000	102	12	0.70	5380	20241121	-63.33	1960	20241210	0.66	5380	-63.33	20241121	1960	0.66	20241210	5380	-63.33	20241121	1960	0.66	20241210	N	489210	100	5 억	4713	N	N	N	N
120	20241210	101321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1973	7	2	0.36	59028613	29991	38.36	1965	1974	1960	2555	1377	1966	1968.21	0.09	0	11707	1985	1975	1968	1958	1951	1972	1955	5	589	100	1370	1	1	5180000	102	12	0.58	5380	20241121	-63.33	1960	20241210	0.66	5380	-63.33	20241121	1960	0.66	20241210	5380	-63.33	20241121	1960	0.66	20241210	N	489210	100	5 억	4713	N	N	N	N
121	20241210	091329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1966	0	3	0.00	3081711	1571	2.01	1965	1966	1960	2555	1377	1966	1961.62	0.09	0	-705	1985	1975	1968	1958	1951	1972	1955	5	589	100	1370	1	1	5180000	102	12	0.03	5380	20241121	-63.46	1960	20241210	0.31	5380	-63.46	20241121	1960	0.31	20241210	5380	-63.46	20241121	1960	0.31	20241210	N	489210	100	5 억	4713	N	N	N	N
122	20241209	161315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1966	-13	5	-0.66	152890015	77637	94.38	1975	1978	1961	2570	1386	1979	1969.29	0.10	0	9358	1987	1983	1979	1975	1971	1985	1977	5	591	100	1380	1	1	5180000	102	12	1.50	5380	20241121	-63.46	1961	20241209	0.25	5380	-63.46	20241121	1961	0.25	20241209	5380	-63.46	20241121	1961	0.25	20241209	N	489210	100	5 억	5345	N	N	N	N
123	20241209	151319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1977	-2	5	-0.10	139029446	70591	85.82	1975	1978	1961	2570	1386	1979	1969.51	0.10	0	8126	1987	1983	1979	1975	1971	1985	1977	5	591	100	1380	1	1	5180000	102	12	1.36	5380	20241121	-63.25	1961	20241209	0.82	5380	-63.25	20241121	1961	0.82	20241209	5380	-63.25	20241121	1961	0.82	20241209	N	489210	100	5 억	5345	N	N	N	N
124	20241209	141316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1967	-12	5	-0.61	110128416	55949	68.02	1975	1977	1961	2570	1386	1979	1968.37	0.10	0	-1546	1987	1983	1979	1975	1971	1985	1977	5	591	100	1380	1	1	5180000	102	12	1.08	5380	20241121	-63.44	1961	20241209	0.31	5380	-63.44	20241121	1961	0.31	20241209	5380	-63.44	20241121	1961	0.31	20241209	N	489210	100	5 억	5345	N	N	N	N
125	20241209	131321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1967	-12	5	-0.61	95965823	48747	59.26	1975	1977	1961	2570	1386	1979	1968.65	0.10	0	-1899	1987	1983	1979	1975	1971	1985	1977	5	591	100	1380	1	1	5180000	102	12	0.94	5380	20241121	-63.44	1961	20241209	0.31	5380	-63.44	20241121	1961	0.31	20241209	5380	-63.44	20241121	1961	0.31	20241209	N	489210	100	5 억	5345	N	N	N	N
126	20241209	121317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	-10	5	-0.51	89076378	45243	55.00	1975	1977	1961	2570	1386	1979	1968.84	0.10	0	-2124	1987	1983	1979	1975	1971	1985	1977	5	591	100	1380	1	1	5180000	102	12	0.87	5380	20241121	-63.40	1961	20241209	0.41	5380	-63.40	20241121	1961	0.41	20241209	5380	-63.40	20241121	1961	0.41	20241209	N	489210	100	5 억	5345	N	N	N	N
127	20241209	111317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1971	-8	5	-0.40	86931140	44152	53.68	1975	1977	1961	2570	1386	1979	1968.91	0.10	0	-2192	1987	1983	1979	1975	1971	1985	1977	5	591	100	1380	1	1	5180000	102	12	0.85	5380	20241121	-63.36	1961	20241209	0.51	5380	-63.36	20241121	1961	0.51	20241209	5380	-63.36	20241121	1961	0.51	20241209	N	489210	100	5 억	5345	N	N	N	N
128	20241209	101313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1977	-2	5	-0.10	73160906	37166	45.18	1975	1977	1961	2570	1386	1979	1968.49	0.10	0	-1980	1987	1983	1979	1975	1971	1985	1977	5	591	100	1380	1	1	5180000	102	12	0.72	5380	20241121	-63.25	1961	20241209	0.82	5380	-63.25	20241121	1961	0.82	20241209	5380	-63.25	20241121	1961	0.82	20241209	N	489210	100	5 억	5345	N	N	N	N
129	20241209	091307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-12	5	-0.61	21858064	11102	13.50	1975	1975	1966	2570	1386	1979	1968.84	0.10	0	-2713	1987	1983	1979	1975	1971	1985	1977	5	591	100	1380	1	1	5180000	102	12	0.21	5380	20241121	-63.44	1961	20241204	0.31	5380	-63.44	20241121	1961	0.31	20241204	5380	-63.44	20241121	1961	0.31	20241204	N	489210	100	5 억	5345	N	N	N	N
130	20241206	161305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	-1	5	-0.05	161579466	81697	94.69	1975	1983	1975	2570	1386	1980	1977.79	0.10	0	19942	1989	1984	1980	1975	1971	1987	1978	5	590	100	1380	1	1	5180000	103	12	1.58	5380	20241121	-63.22	1961	20241204	0.92	5380	-63.22	20241121	1961	0.92	20241204	5380	-63.22	20241121	1961	0.92	20241204	N	489210	100	5 억	5403	N	N	N	N
131	20241206	151310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	1	2	0.05	160770038	81288	94.21	1975	1983	1975	2570	1386	1980	1977.78	0.10	0	19974	1989	1984	1980	1975	1971	1987	1978	5	590	100	1380	1	1	5180000	103	12	1.57	5380	20241121	-63.18	1961	20241204	1.02	5380	-63.18	20241121	1961	1.02	20241204	5380	-63.18	20241121	1961	1.02	20241204	N	489210	100	5 억	5403	N	N	N	N
132	20241206	141308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	1	2	0.05	150477962	76090	88.19	1975	1983	1975	2570	1386	1980	1977.63	0.10	0	16847	1989	1984	1980	1975	1971	1987	1978	5	590	100	1380	1	1	5180000	103	12	1.47	5380	20241121	-63.18	1961	20241204	1.02	5380	-63.18	20241121	1961	1.02	20241204	5380	-63.18	20241121	1961	1.02	20241204	N	489210	100	5 억	5403	N	N	N	N
133	20241206	131307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	131059263	66274	76.81	1975	1983	1975	2570	1386	1980	1977.54	0.10	0	12543	1989	1984	1980	1975	1971	1987	1978	5	590	100	1380	1	1	5180000	103	12	1.28	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	5403	N	N	N	N
134	20241206	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	114916056	58117	67.36	1975	1983	1975	2570	1386	1980	1977.32	0.10	0	8891	1989	1984	1980	1975	1971	1987	1978	5	590	100	1380	1	1	5180000	103	12	1.12	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	5403	N	N	N	N
135	20241206	111257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-2	5	-0.10	100743314	50953	59.05	1975	1983	1975	2570	1386	1980	1977.18	0.10	0	5353	1989	1984	1980	1975	1971	1987	1978	5	590	100	1380	1	1	5180000	102	12	0.98	5380	20241121	-63.23	1961	20241204	0.87	5380	-63.23	20241121	1961	0.87	20241204	5380	-63.23	20241121	1961	0.87	20241204	N	489210	100	5 억	5403	N	N	N	N
136	20241206	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	-1	5	-0.05	52152440	26394	30.59	1975	1980	1975	2570	1386	1980	1975.92	0.10	0	1512	1989	1984	1980	1975	1971	1987	1978	5	590	100	1380	1	1	5180000	103	12	0.51	5380	20241121	-63.22	1961	20241204	0.92	5380	-63.22	20241121	1961	0.92	20241204	5380	-63.22	20241121	1961	0.92	20241204	N	489210	100	5 억	5403	N	N	N	N
137	20241206	091308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-4	5	-0.20	8463110	4283	4.96	1975	1980	1975	2570	1386	1980	1975.98	0.10	0	381	1989	1984	1980	1975	1971	1987	1978	5	590	100	1380	1	1	5180000	102	12	0.08	5380	20241121	-63.27	1961	20241204	0.76	5380	-63.27	20241121	1961	0.76	20241204	5380	-63.27	20241121	1961	0.76	20241204	N	489210	100	5 억	5403	N	N	N	N
138	20241205	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	1	2	0.05	170690447	86276	91.10	1979	1985	1976	2570	1386	1979	1978.42	0.00	0	5268	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	12	1.67	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	135	N	N	N	N
139	20241205	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	1	2	0.05	169611347	85731	90.52	1979	1985	1976	2570	1386	1979	1978.41	0.00	0	5418	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	12	1.66	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	135	N	N	N	N
140	20241205	141233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	4	2	0.20	149745087	75702	79.93	1979	1985	1976	2570	1386	1979	1978.09	0.00	0	4819	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	12	1.46	5380	20241121	-63.14	1961	20241204	1.12	5380	-63.14	20241121	1961	1.12	20241204	5380	-63.14	20241121	1961	1.12	20241204	N	489210	100	5 억	135	N	N	N	N
141	20241205	131244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	1	2	0.05	133728646	67615	71.39	1979	1985	1976	2570	1386	1979	1977.80	0.00	0	3985	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	12	1.31	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	135	N	N	N	N
142	20241205	121243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	1	2	0.05	119286305	60324	63.69	1979	1985	1976	2570	1386	1979	1977.43	0.00	0	3555	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	12	1.16	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	135	N	N	N	N
143	20241205	111242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	1	2	0.05	105486397	53356	56.34	1979	1985	1976	2570	1386	1979	1977.03	0.00	0	3534	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	12	1.03	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	135	N	N	N	N
144	20241205	101241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-2	5	-0.10	90669010	45867	48.43	1979	1979	1976	2570	1386	1979	1976.78	0.00	0	3156	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	102	12	0.89	5380	20241121	-63.25	1961	20241204	0.82	5380	-63.25	20241121	1961	0.82	20241204	5380	-63.25	20241121	1961	0.82	20241204	N	489210	100	5 억	135	N	N	N	N
145	20241205	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	-3	5	-0.15	54015624	27322	28.85	1979	1979	1976	2570	1386	1979	1977.00	0.00	0	942	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	102	12	0.53	5380	20241121	-63.27	1961	20241204	0.76	5380	-63.27	20241121	1961	0.76	20241204	5380	-63.27	20241121	1961	0.76	20241204	N	489210	100	5 억	135	N	N	N	N
146	20241204	161220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1979	-6	5	-0.30	186010386	94119	118.16	1980	1983	1961	2580	1390	1985	1976.33	0.00	0	819	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	12	1.82	5380	20241121	-63.22	1961	20241204	0.92	5380	-63.22	20241121	1961	0.92	20241204	5380	-63.22	20241121	1961	0.92	20241204	N	489210	100	5 억	0	N	N	N	N
147	20241204	151222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-5	5	-0.25	184886021	93551	117.45	1980	1983	1961	2580	1390	1985	1976.31	0.00	0	535	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	12	1.81	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	0	N	N	N	N
148	20241204	141225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-5	5	-0.25	176520567	89325	112.14	1980	1983	1961	2580	1390	1985	1976.16	0.00	0	185	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	12	1.72	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	0	N	N	N	N
149	20241204	131217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-5	5	-0.25	167281211	84655	106.28	1980	1983	1961	2580	1390	1985	1976.03	0.00	0	185	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	12	1.63	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	0	N	N	N	N
150	20241204	121212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-5	5	-0.25	161387650	81678	102.54	1980	1983	1961	2580	1390	1985	1975.90	0.00	0	185	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	12	1.58	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	0	N	N	N	N
151	20241204	111156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1975	-10	5	-0.50	148874593	75350	94.60	1980	1983	1961	2580	1390	1985	1975.77	0.00	0	43	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	102	12	1.45	5380	20241121	-63.29	1961	20241204	0.71	5380	-63.29	20241121	1961	0.71	20241204	5380	-63.29	20241121	1961	0.71	20241204	N	489210	100	5 억	0	N	N	N	N
152	20241204	101158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-5	5	-0.25	119451534	60469	75.92	1980	1983	1961	2580	1390	1985	1975.42	0.00	0	43	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	12	1.17	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	0	N	N	N	N
153	20241204	091224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-5	5	-0.25	58526219	29677	37.26	1980	1980	1961	2580	1390	1985	1972.11	0.00	0	43	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	12	0.57	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	N	489210	100	5 억	0	N	N	N	N
154	20241203	161306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-2	5	-0.10	158226520	79646	69.78	1986	1995	1980	2580	1391	1987	1986.62	0.02	0	3889	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	12	1.54	5380	20241121	-63.10	1980	20241203	0.25	5380	-63.10	20241121	1980	0.25	20241203	5380	-63.10	20241121	1980	0.25	20241203	N	489210	100	5 억	1111	N	N	N	N
155	20241203	151409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	3	2	0.15	155434444	78240	68.55	1986	1995	1980	2580	1391	1987	1986.64	0.02	0	4158	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	12	1.51	5380	20241121	-63.01	1980	20241203	0.51	5380	-63.01	20241121	1980	0.51	20241203	5380	-63.01	20241121	1980	0.51	20241203	N	489210	100	5 억	1111	N	N	N	N
156	20241203	141336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	3	2	0.15	138969949	69952	61.29	1986	1995	1980	2580	1391	1987	1986.65	0.02	0	3414	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	12	1.35	5380	20241121	-63.01	1980	20241203	0.51	5380	-63.01	20241121	1980	0.51	20241203	5380	-63.01	20241121	1980	0.51	20241203	N	489210	100	5 억	1111	N	N	N	N
157	20241203	131338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1992	5	2	0.25	119527362	60178	52.73	1986	1995	1980	2580	1391	1987	1986.23	0.02	0	2733	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	12	1.16	5380	20241121	-62.97	1980	20241203	0.61	5380	-62.97	20241121	1980	0.61	20241203	5380	-62.97	20241121	1980	0.61	20241203	N	489210	100	5 억	1111	N	N	N	N
158	20241203	121400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1991	4	2	0.20	104800592	52781	46.25	1986	1995	1980	2580	1391	1987	1985.57	0.02	0	2063	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	12	1.02	5380	20241121	-62.99	1980	20241203	0.56	5380	-62.99	20241121	1980	0.56	20241203	5380	-62.99	20241121	1980	0.56	20241203	N	489210	100	5 억	1111	N	N	N	N
159	20241203	111324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1992	5	2	0.25	95550045	48134	42.17	1986	1995	1980	2580	1391	1987	1985.08	0.02	0	1319	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	12	0.93	5380	20241121	-62.97	1980	20241203	0.61	5380	-62.97	20241121	1980	0.61	20241203	5380	-62.97	20241121	1980	0.61	20241203	N	489210	100	5 억	1111	N	N	N	N
160	20241203	101312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	6	2	0.30	77820873	39230	34.37	1986	1995	1980	2580	1391	1987	1983.71	0.02	0	600	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	12	0.76	5380	20241121	-62.96	1980	20241203	0.66	5380	-62.96	20241121	1980	0.66	20241203	5380	-62.96	20241121	1980	0.66	20241203	N	489210	100	5 억	1111	N	N	N	N
161	20241203	091300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-5	5	-0.25	20583399	10384	9.10	1986	1987	1980	2580	1391	1987	1982.22	0.02	0	1151	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	12	0.20	5380	20241121	-63.16	1980	20241203	0.10	5380	-63.16	20241121	1980	0.10	20241203	5380	-63.16	20241121	1980	0.10	20241203	N	489210	100	5 억	1111	N	N	N	N
162	20241202	161240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1987	-6	5	-0.30	226694616	113972	57.42	1991	1993	1986	2590	1396	1993	1989.04	0.01	0	5361	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	12	2.20	5380	20241121	-63.07	1986	20241202	0.05	5380	-63.07	20241121	1986	0.05	20241202	5380	-63.07	20241121	1986	0.05	20241202	N	489210	100	5 억	750	N	N	N	N
163	20241202	151456	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	-4	5	-0.20	218790052	109994	55.41	1991	1993	1986	2590	1396	1993	1989.11	0.01	0	5759	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	12	2.12	5380	20241121	-63.03	1986	20241202	0.15	5380	-63.03	20241121	1986	0.15	20241202	5380	-63.03	20241121	1986	0.15	20241202	N	489210	100	5 억	750	N	N	N	N
164	20241202	141349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1992	-1	5	-0.05	193954197	97517	49.13	1991	1993	1986	2590	1396	1993	1988.93	0.01	0	4887	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	12	1.88	5380	20241121	-62.97	1986	20241202	0.30	5380	-62.97	20241121	1986	0.30	20241202	5380	-62.97	20241121	1986	0.30	20241202	N	489210	100	5 억	750	N	N	N	N
165	20241202	131302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-3	5	-0.15	158025651	79445	40.02	1991	1993	1988	2590	1396	1993	1989.12	0.01	0	4060	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	12	1.53	5380	20241121	-63.01	1988	20241202	0.10	5380	-63.01	20241121	1988	0.10	20241202	5380	-63.01	20241121	1988	0.10	20241202	N	489210	100	5 억	750	N	N	N	N
166	20241202	121322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-3	5	-0.15	151351636	76090	38.33	1991	1993	1988	2590	1396	1993	1989.11	0.01	0	3247	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	12	1.47	5380	20241121	-63.01	1988	20241202	0.10	5380	-63.01	20241121	1988	0.10	20241202	5380	-63.01	20241121	1988	0.10	20241202	N	489210	100	5 억	750	N	N	N	N
167	20241202	111220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-3	5	-0.15	134501306	67617	34.07	1991	1993	1988	2590	1396	1993	1989.16	0.01	0	2427	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	12	1.31	5380	20241121	-63.01	1988	20241202	0.10	5380	-63.01	20241121	1988	0.10	20241202	5380	-63.01	20241121	1988	0.10	20241202	N	489210	100	5 억	750	N	N	N	N
168	20241202	101229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	-4	5	-0.20	92300818	46394	23.37	1991	1993	1988	2590	1396	1993	1989.50	0.01	0	1594	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	12	0.90	5380	20241121	-63.03	1988	20241202	0.05	5380	-63.03	20241121	1988	0.05	20241202	5380	-63.03	20241121	1988	0.05	20241202	N	489210	100	5 억	750	N	N	N	N
169	20241202	091226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	0	3	0.00	38679723	19439	9.79	1991	1993	1989	2590	1396	1993	1989.80	0.01	0	0	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	12	0.38	5380	20241121	-62.96	1989	20241202	0.20	5380	-62.96	20241121	1989	0.20	20241202	5380	-62.96	20241121	1989	0.20	20241202	N	489210	100	5 억	750	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History