KissMeData/473370/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	10	2	0.51	626389	317	10.03	1979	1979	1966	2550	1376	1965	1975.99	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.50	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	4550	-56.59	20240305	1950	1.28	20241224	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
3	20241231	151415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	10	2	0.51	626389	317	10.03	1979	1979	1966	2550	1376	1965	1975.99	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.50	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	4550	-56.59	20240305	1950	1.28	20241224	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
4	20241231	141422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	10	2	0.51	626389	317	10.03	1979	1979	1966	2550	1376	1965	1975.99	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.50	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	4550	-56.59	20240305	1950	1.28	20241224	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
5	20241231	131431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	10	2	0.51	626389	317	10.03	1979	1979	1966	2550	1376	1965	1975.99	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.50	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	4550	-56.59	20240305	1950	1.28	20241224	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
6	20241231	121429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	10	2	0.51	626389	317	10.03	1979	1979	1966	2550	1376	1965	1975.99	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.50	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	4550	-56.59	20240305	1950	1.28	20241224	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
7	20241231	111430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	10	2	0.51	626389	317	10.03	1979	1979	1966	2550	1376	1965	1975.99	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.50	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	4550	-56.59	20240305	1950	1.28	20241224	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
8	20241231	101423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	10	2	0.51	626389	317	10.03	1979	1979	1966	2550	1376	1965	1975.99	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.50	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	4550	-56.59	20240305	1950	1.28	20241224	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
9	20241231	091426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	10	2	0.51	626389	317	10.03	1979	1979	1966	2550	1376	1965	1975.99	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.50	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	4550	-56.59	20240305	1950	1.28	20241224	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
10	20241230	161414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	10	2	0.51	626389	317	10.03	1979	1979	1966	2550	1376	1965	1975.99	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.50	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	4550	-56.59	20240305	1950	1.28	20241224	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
11	20241230	151426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	11	2	0.56	569114	288	9.11	1979	1979	1966	2550	1376	1965	1976.09	-2	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.52	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.57	1950	20241224	1.33	4550	-56.57	20240305	1950	1.33	20241224	4550	-56.57	20240305	1950	1.33	20241224	N	473370	100	4 억	N	N	N	N
12	20241230	141425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	11	2	0.56	347872	176	5.57	1979	1979	1976	2550	1376	1965	1976.55	5	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.52	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.57	1950	20241224	1.33	4550	-56.57	20240305	1950	1.33	20241224	4550	-56.57	20240305	1950	1.33	20241224	N	473370	100	4 억	N	N	N	N
13	20241230	131428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	11	2	0.56	247096	125	3.96	1979	1979	1976	2550	1376	1965	1976.77	5	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.52	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.57	1950	20241224	1.33	4550	-56.57	20240305	1950	1.33	20241224	4550	-56.57	20240305	1950	1.33	20241224	N	473370	100	4 억	N	N	N	N
14	20241230	121421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	12	2	0.61	164104	83	2.63	1979	1979	1977	2550	1376	1965	1977.16	5	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	4550	-56.55	20240305	1950	1.38	20241224	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
15	20241230	111417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	12	2	0.61	164104	83	2.63	1979	1979	1977	2550	1376	1965	1977.16	5	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	4550	-56.55	20240305	1950	1.38	20241224	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
16	20241230	101421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	12	2	0.61	75139	38	1.20	1979	1979	1977	2550	1376	1965	1977.34	5	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	4550	-56.55	20240305	1950	1.38	20241224	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
17	20241230	091425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	14	2	0.71	9895	5	0.16	1979	1979	1979	2550	1376	1965	1979.00	5	1980	1972	1961	1953	1942	1976	1957	4	585	100	1370	1	1	4210000	83	-39.58	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.51	1950	20241224	1.49	4550	-56.51	20240305	1950	1.49	20241224	4550	-56.51	20240305	1950	1.49	20241224	N	473370	100	4 억	N	N	N	N
18	20241227	161417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	12	2	0.61	6185436	3160	189.45	1953	1969	1950	2535	1368	1953	1957.42	718	1984	1968	1959	1943	1934	1964	1939	4	582	100	1360	1	1	4210000	83	-39.30	0.93	12	0.08	-50.00	2103.00	4550	20240305	-56.81	1950	20241227	0.77	4550	-56.81	20240305	1950	0.77	20241227	4550	-56.81	20240305	1950	0.77	20241227	N	473370	100	4 억	N	N	N	N
19	20241227	151417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	12	2	0.61	6169716	3152	188.97	1953	1969	1950	2535	1368	1953	1957.40	711	1984	1968	1959	1943	1934	1964	1939	4	582	100	1360	1	1	4210000	83	-39.30	0.93	12	0.07	-50.00	2103.00	4550	20240305	-56.81	1950	20241227	0.77	4550	-56.81	20240305	1950	0.77	20241227	4550	-56.81	20240305	1950	0.77	20241227	N	473370	100	4 억	N	N	N	N
20	20241227	141418	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	12	2	0.61	5935881	3033	181.83	1953	1969	1950	2535	1368	1953	1957.10	592	1984	1968	1959	1943	1934	1964	1939	4	582	100	1360	1	1	4210000	83	-39.30	0.93	12	0.07	-50.00	2103.00	4550	20240305	-56.81	1950	20241227	0.77	4550	-56.81	20240305	1950	0.77	20241227	4550	-56.81	20240305	1950	0.77	20241227	N	473370	100	4 억	N	N	N	N
21	20241227	131417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	12	2	0.61	5696151	2911	174.52	1953	1969	1950	2535	1368	1953	1956.77	473	1984	1968	1959	1943	1934	1964	1939	4	582	100	1360	1	1	4210000	83	-39.30	0.93	12	0.07	-50.00	2103.00	4550	20240305	-56.81	1950	20241227	0.77	4550	-56.81	20240305	1950	0.77	20241227	4550	-56.81	20240305	1950	0.77	20241227	N	473370	100	4 억	N	N	N	N
22	20241227	121418	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	12	2	0.61	4500074	2302	138.01	1953	1969	1950	2535	1368	1953	1954.85	354	1984	1968	1959	1943	1934	1964	1939	4	582	100	1360	1	1	4210000	83	-39.30	0.93	12	0.05	-50.00	2103.00	4550	20240305	-56.81	1950	20241227	0.77	4550	-56.81	20240305	1950	0.77	20241227	4550	-56.81	20240305	1950	0.77	20241227	N	473370	100	4 억	N	N	N	N
23	20241227	111416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1966	13	2	0.67	4252477	2176	130.46	1953	1969	1950	2535	1368	1953	1954.26	228	1984	1968	1959	1943	1934	1964	1939	4	582	100	1360	1	1	4210000	83	-39.32	0.93	12	0.05	-50.00	2103.00	4550	20240305	-56.79	1950	20241227	0.82	4550	-56.79	20240305	1950	0.82	20241227	4550	-56.79	20240305	1950	0.82	20241227	N	473370	100	4 억	N	N	N	N
24	20241227	101416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1966	13	2	0.67	3428723	1757	105.34	1953	1969	1950	2535	1368	1953	1951.46	109	1984	1968	1959	1943	1934	1964	1939	4	582	100	1360	1	1	4210000	83	-39.32	0.93	12	0.04	-50.00	2103.00	4550	20240305	-56.79	1950	20241227	0.82	4550	-56.79	20240305	1950	0.82	20241227	4550	-56.79	20240305	1950	0.82	20241227	N	473370	100	4 억	N	N	N	N
25	20241227	091420	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-3	5	-0.15	3247704	1665	99.82	1953	1953	1950	2535	1368	1953	1950.57	18	1984	1968	1959	1943	1934	1964	1939	4	582	100	1360	1	1	4210000	82	-39.00	0.93	12	0.04	-50.00	2103.00	4550	20240305	-57.14	1950	20241227	0.00	4550	-57.14	20240305	1950	0.00	20241227	4550	-57.14	20240305	1950	0.00	20241227	N	473370	100	4 억	N	N	N	N
26	20241226	161410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-2	5	-0.10	3259591	1668	141.60	1975	1975	1950	2540	1369	1955	1954.19	24	1978	1966	1958	1946	1938	1962	1942	4	585	100	1360	1	1	4210000	82	-39.06	0.93	12	0.04	-50.00	2103.00	4550	20240305	-57.08	1950	20241226	0.15	4550	-57.08	20240305	1950	0.15	20241226	4550	-57.08	20240305	1950	0.15	20241226	N	473370	100	4 억	N	N	N	N
27	20241226	151408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	4	2	0.20	3159854	1617	137.27	1975	1975	1950	2540	1369	1955	1954.15	50	1978	1966	1958	1946	1938	1962	1942	4	585	100	1360	1	1	4210000	82	-39.18	0.93	12	0.04	-50.00	2103.00	4550	20240305	-56.95	1950	20241226	0.46	4550	-56.95	20240305	1950	0.46	20241226	4550	-56.95	20240305	1950	0.46	20241226	N	473370	100	4 억	N	N	N	N
28	20241226	141405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1967	12	2	0.61	3006635	1539	130.65	1975	1975	1950	2540	1369	1955	1953.63	45	1978	1966	1958	1946	1938	1962	1942	4	585	100	1360	1	1	4210000	83	-39.34	0.94	12	0.04	-50.00	2103.00	4550	20240305	-56.77	1950	20241226	0.87	4550	-56.77	20240305	1950	0.87	20241226	4550	-56.77	20240305	1950	0.87	20241226	N	473370	100	4 억	N	N	N	N
29	20241226	131407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-1	5	-0.05	2919984	1495	126.91	1975	1975	1950	2540	1369	1955	1953.17	60	1978	1966	1958	1946	1938	1962	1942	4	585	100	1360	1	1	4210000	82	-39.08	0.93	12	0.04	-50.00	2103.00	4550	20240305	-57.05	1950	20241226	0.21	4550	-57.05	20240305	1950	0.21	20241226	4550	-57.05	20240305	1950	0.21	20241226	N	473370	100	4 억	N	N	N	N
30	20241226	121404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-4	5	-0.20	2873088	1471	124.87	1975	1975	1950	2540	1369	1955	1953.15	60	1978	1966	1958	1946	1938	1962	1942	4	585	100	1360	1	1	4210000	82	-39.02	0.93	12	0.03	-50.00	2103.00	4550	20240305	-57.12	1950	20241226	0.05	4550	-57.12	20240305	1950	0.05	20241226	4550	-57.12	20240305	1950	0.05	20241226	N	473370	100	4 억	N	N	N	N
31	20241226	111403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-2	5	-0.10	2170157	1111	94.31	1975	1975	1950	2540	1369	1955	1953.34	60	1978	1966	1958	1946	1938	1962	1942	4	585	100	1360	1	1	4210000	82	-39.06	0.93	12	0.03	-50.00	2103.00	4550	20240305	-57.08	1950	20241226	0.15	4550	-57.08	20240305	1950	0.15	20241226	4550	-57.08	20240305	1950	0.15	20241226	N	473370	100	4 억	N	N	N	N
32	20241226	101406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1953	-2	5	-0.10	877091	449	38.12	1975	1975	1950	2540	1369	1955	1953.43	20	1978	1966	1958	1946	1938	1962	1942	4	585	100	1360	1	1	4210000	82	-39.06	0.93	12	0.01	-50.00	2103.00	4550	20240305	-57.08	1950	20241226	0.15	4550	-57.08	20240305	1950	0.15	20241226	4550	-57.08	20240305	1950	0.15	20241226	N	473370	100	4 억	N	N	N	N
33	20241226	091401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-3	5	-0.15	45031	23	1.95	1975	1975	1951	2540	1369	1955	1957.87	5	1978	1966	1958	1946	1938	1962	1942	4	585	100	1360	1	1	4210000	82	-39.04	0.93	12	0.00	-50.00	2103.00	4550	20240305	-57.10	1950	20241224	0.10	4550	-57.10	20240305	1950	0.10	20241224	4550	-57.10	20240305	1950	0.10	20241224	N	473370	100	4 억	N	N	N	N
34	20241224	161404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1955	-5	5	-0.26	2309443	1178	36.74	1970	1970	1950	2545	1372	1960	1960.48	796	1964	1961	1958	1955	1952	1963	1957	4	585	100	1370	1	1	4210000	82	-39.10	0.93	12	0.03	-50.00	2103.00	4550	20240305	-57.03	1950	20241224	0.26	4550	-57.03	20240305	1950	0.26	20241224	4550	-57.03	20240305	1950	0.26	20241224	N	473370	100	4 억	N	N	N	N
35	20241224	151404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1964	4	2	0.20	1902731	970	30.26	1970	1970	1950	2545	1372	1960	1961.58	788	1964	1961	1958	1955	1952	1963	1957	4	585	100	1370	1	1	4210000	83	-39.28	0.93	12	0.02	-50.00	2103.00	4550	20240305	-56.84	1950	20241224	0.72	4550	-56.84	20240305	1950	0.72	20241224	4550	-56.84	20240305	1950	0.72	20241224	N	473370	100	4 억	N	N	N	N
36	20241224	141401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1963	3	2	0.15	1604267	818	25.51	1970	1970	1950	2545	1372	1960	1961.21	636	1964	1961	1958	1955	1952	1963	1957	4	585	100	1370	1	1	4210000	83	-39.26	0.93	12	0.02	-50.00	2103.00	4550	20240305	-56.86	1950	20241224	0.67	4550	-56.86	20240305	1950	0.67	20241224	4550	-56.86	20240305	1950	0.67	20241224	N	473370	100	4 억	N	N	N	N
37	20241224	131402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	2	2	0.10	1321699	674	21.02	1970	1970	1950	2545	1372	1960	1960.98	492	1964	1961	1958	1955	1952	1963	1957	4	585	100	1370	1	1	4210000	83	-39.24	0.93	12	0.02	-50.00	2103.00	4550	20240305	-56.88	1950	20241224	0.62	4550	-56.88	20240305	1950	0.62	20241224	4550	-56.88	20240305	1950	0.62	20241224	N	473370	100	4 억	N	N	N	N
38	20241224	121405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1963	3	2	0.15	1039099	530	16.53	1970	1970	1950	2545	1372	1960	1960.56	348	1964	1961	1958	1955	1952	1963	1957	4	585	100	1370	1	1	4210000	83	-39.26	0.93	12	0.01	-50.00	2103.00	4550	20240305	-56.86	1950	20241224	0.67	4550	-56.86	20240305	1950	0.67	20241224	4550	-56.86	20240305	1950	0.67	20241224	N	473370	100	4 억	N	N	N	N
39	20241224	111404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1963	3	2	0.15	642621	328	10.23	1970	1970	1950	2545	1372	1960	1959.21	210	1964	1961	1958	1955	1952	1963	1957	4	585	100	1370	1	1	4210000	83	-39.26	0.93	12	0.01	-50.00	2103.00	4550	20240305	-56.86	1950	20241224	0.67	4550	-56.86	20240305	1950	0.67	20241224	4550	-56.86	20240305	1950	0.67	20241224	N	473370	100	4 억	N	N	N	N
40	20241224	101402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1964	4	2	0.20	330602	169	5.27	1970	1970	1950	2545	1372	1960	1956.22	69	1964	1961	1958	1955	1952	1963	1957	4	585	100	1370	1	1	4210000	83	-39.28	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.84	1950	20241224	0.72	4550	-56.84	20240305	1950	0.72	20241224	4550	-56.84	20240305	1950	0.72	20241224	N	473370	100	4 억	N	N	N	N
41	20241224	091410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-10	5	-0.51	204850	105	3.28	1970	1970	1950	2545	1372	1960	1950.95	5	1964	1961	1958	1955	1952	1963	1957	4	585	100	1370	1	1	4210000	82	-39.00	0.93	12	0.00	-50.00	2103.00	4550	20240305	-57.14	1950	20241224	0.00	4550	-57.14	20240305	1950	0.00	20241224	4550	-57.14	20240305	1950	0.00	20241224	N	473370	100	4 억	N	N	N	N
42	20241223	161353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-1	5	-0.05	6275444	3206	213.45	1960	1961	1955	2545	1373	1961	1957.41	310	1961	1960	1960	1959	1959	1961	1960	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	0.08	-50.00	2103.00	4550	20240305	-56.92	1951	20241219	0.46	4550	-56.92	20240305	1951	0.46	20241219	4550	-56.92	20240305	1951	0.46	20241219	N	473370	100	4 억	N	N	N	N
43	20241223	151357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-1	5	-0.05	6177444	3156	210.12	1960	1961	1955	2545	1373	1961	1957.37	310	1961	1960	1960	1959	1959	1961	1960	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	0.07	-50.00	2103.00	4550	20240305	-56.92	1951	20241219	0.46	4550	-56.92	20240305	1951	0.46	20241219	4550	-56.92	20240305	1951	0.46	20241219	N	473370	100	4 억	N	N	N	N
44	20241223	141353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-1	5	-0.05	6177444	3156	210.12	1960	1961	1955	2545	1373	1961	1957.37	310	1961	1960	1960	1959	1959	1961	1960	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	0.07	-50.00	2103.00	4550	20240305	-56.92	1951	20241219	0.46	4550	-56.92	20240305	1951	0.46	20241219	4550	-56.92	20240305	1951	0.46	20241219	N	473370	100	4 억	N	N	N	N
45	20241223	131352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-1	5	-0.05	5377764	2748	182.96	1960	1961	1955	2545	1373	1961	1956.97	-98	1961	1960	1960	1959	1959	1961	1960	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	0.07	-50.00	2103.00	4550	20240305	-56.92	1951	20241219	0.46	4550	-56.92	20240305	1951	0.46	20241219	4550	-56.92	20240305	1951	0.46	20241219	N	473370	100	4 억	N	N	N	N
46	20241223	121355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-6	5	-0.31	2691024	1375	91.54	1960	1961	1955	2545	1373	1961	1957.11	-24	1961	1960	1960	1959	1959	1961	1960	4	584	100	1370	1	1	4210000	82	-39.10	0.93	12	0.03	-50.00	2103.00	4550	20240305	-57.03	1951	20241219	0.21	4550	-57.03	20240305	1951	0.21	20241219	4550	-57.03	20240305	1951	0.21	20241219	N	473370	100	4 억	N	N	N	N
47	20241223	111350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-6	5	-0.31	2691024	1375	91.54	1960	1961	1955	2545	1373	1961	1957.11	-24	1961	1960	1960	1959	1959	1961	1960	4	584	100	1370	1	1	4210000	82	-39.10	0.93	12	0.03	-50.00	2103.00	4550	20240305	-57.03	1951	20241219	0.21	4550	-57.03	20240305	1951	0.21	20241219	4550	-57.03	20240305	1951	0.21	20241219	N	473370	100	4 억	N	N	N	N
48	20241223	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-1	5	-0.05	725172	370	24.63	1960	1961	1959	2545	1373	1961	1959.92	-24	1961	1960	1960	1959	1959	1961	1960	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	0.01	-50.00	2103.00	4550	20240305	-56.92	1951	20241219	0.46	4550	-56.92	20240305	1951	0.46	20241219	4550	-56.92	20240305	1951	0.46	20241219	N	473370	100	4 억	N	N	N	N
49	20241223	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-1	5	-0.05	633081	323	21.50	1960	1961	1960	2545	1373	1961	1960.00	5	1961	1960	1960	1959	1959	1961	1960	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	0.01	-50.00	2103.00	4550	20240305	-56.92	1951	20241219	0.46	4550	-56.92	20240305	1951	0.46	20241219	4550	-56.92	20240305	1951	0.46	20241219	N	473370	100	4 억	N	N	N	N
50	20241220	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	2944772	1502	23.18	1961	1961	1960	2545	1373	1961	1960.57	-43	1969	1965	1958	1954	1947	1961	1950	4	584	100	1370	1	1	4210000	83	-39.22	0.93	12	0.04	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
51	20241220	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	2501586	1276	19.69	1961	1961	1960	2545	1373	1961	1960.49	8	1969	1965	1958	1954	1947	1961	1950	4	584	100	1370	1	1	4210000	83	-39.22	0.93	12	0.03	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
52	20241220	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	1331176	679	10.48	1961	1961	1960	2545	1373	1961	1960.49	8	1969	1965	1958	1954	1947	1961	1950	4	584	100	1370	1	1	4210000	83	-39.22	0.93	12	0.02	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
53	20241220	131345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	958586	489	7.55	1961	1961	1960	2545	1373	1961	1960.30	-43	1969	1965	1958	1954	1947	1961	1950	4	584	100	1370	1	1	4210000	83	-39.22	0.93	12	0.01	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
54	20241220	121342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	219630	112	1.73	1961	1961	1960	2545	1373	1961	1960.98	-12	1969	1965	1958	1954	1947	1961	1950	4	584	100	1370	1	1	4210000	83	-39.22	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
55	20241220	111342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	127464	65	1.00	1961	1961	1960	2545	1373	1961	1960.98	-11	1969	1965	1958	1954	1947	1961	1950	4	584	100	1370	1	1	4210000	83	-39.22	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
56	20241220	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	56868	29	0.45	1961	1961	1960	2545	1373	1961	1960.97	-11	1969	1965	1958	1954	1947	1961	1950	4	584	100	1370	1	1	4210000	83	-39.22	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
57	20241220	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	9805	5	0.08	1961	1961	1961	2545	1373	1961	1961.00	0	1969	1965	1958	1954	1947	1961	1950	4	584	100	1370	1	1	4210000	83	-39.22	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
58	20241219	161338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	1	2	0.05	12659643	6480	17.85	1962	1962	1951	2545	1372	1960	1953.65	977	1968	1964	1959	1955	1950	1961	1952	4	585	100	1370	1	1	4210000	83	-39.22	0.93	12	0.15	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
59	20241219	151338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	1	2	0.05	12436089	6366	17.53	1962	1962	1951	2545	1372	1960	1953.52	967	1968	1964	1959	1955	1950	1961	1952	4	585	100	1370	1	1	4210000	83	-39.22	0.93	12	0.15	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
60	20241219	141340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	1	2	0.05	12069394	6179	17.02	1962	1962	1951	2545	1372	1960	1953.29	784	1968	1964	1959	1955	1950	1961	1952	4	585	100	1370	1	1	4210000	83	-39.22	0.93	12	0.15	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
61	20241219	131339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	1	2	0.05	11767400	6025	16.59	1962	1962	1951	2545	1372	1960	1953.10	630	1968	1964	1959	1955	1950	1961	1952	4	585	100	1370	1	1	4210000	83	-39.22	0.93	12	0.14	-50.00	2103.00	4550	20240305	-56.90	1951	20241219	0.51	4550	-56.90	20240305	1951	0.51	20241219	4550	-56.90	20240305	1951	0.51	20241219	N	473370	100	4 억	N	N	N	N
62	20241219	121341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	2	2	0.10	11349890	5812	16.01	1962	1962	1951	2545	1372	1960	1952.84	461	1968	1964	1959	1955	1950	1961	1952	4	585	100	1370	1	1	4210000	83	-39.24	0.93	12	0.14	-50.00	2103.00	4550	20240305	-56.88	1951	20241219	0.56	4550	-56.88	20240305	1951	0.56	20241219	4550	-56.88	20240305	1951	0.56	20241219	N	473370	100	4 억	N	N	N	N
63	20241219	111338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	2	2	0.10	10792798	5528	15.23	1962	1962	1951	2545	1372	1960	1952.39	305	1968	1964	1959	1955	1950	1961	1952	4	585	100	1370	1	1	4210000	83	-39.24	0.93	12	0.13	-50.00	2103.00	4550	20240305	-56.88	1951	20241219	0.56	4550	-56.88	20240305	1951	0.56	20241219	4550	-56.88	20240305	1951	0.56	20241219	N	473370	100	4 억	N	N	N	N
64	20241219	101331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	2	2	0.10	599971	306	0.84	1962	1962	1955	2545	1372	1960	1960.69	129	1968	1964	1959	1955	1950	1961	1952	4	585	100	1370	1	1	4210000	83	-39.24	0.93	12	0.01	-50.00	2103.00	4550	20240305	-56.88	1954	20241218	0.41	4550	-56.88	20240305	1954	0.41	20241218	4550	-56.88	20240305	1954	0.41	20241218	N	473370	100	4 억	N	N	N	N
65	20241219	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	2	2	0.10	11772	6	0.02	1962	1962	1962	2545	1372	1960	1962.00	5	1968	1964	1959	1955	1950	1961	1952	4	585	100	1370	1	1	4210000	83	-39.24	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.88	1954	20241218	0.41	4550	-56.88	20240305	1954	0.41	20241218	4550	-56.88	20240305	1954	0.41	20241218	N	473370	100	4 억	N	N	N	N
66	20241218	161333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1960	-5	5	-0.25	71033988	36308	201.26	1961	1963	1954	2550	1376	1965	1956.43	379	1972	1968	1964	1960	1956	1966	1958	4	585	100	1370	1	1	4210000	83	-39.20	0.93	12	0.86	-50.00	2103.00	4550	20240305	-56.92	1954	20241218	0.31	4550	-56.92	20240305	1954	0.31	20241218	4550	-56.92	20240305	1954	0.31	20241218	N	473370	100	4 억	N	N	N	N
67	20241218	151338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1960	-5	5	-0.25	70706668	36141	200.34	1961	1963	1954	2550	1376	1965	1956.41	498	1972	1968	1964	1960	1956	1966	1958	4	585	100	1370	1	1	4210000	83	-39.20	0.93	12	0.86	-50.00	2103.00	4550	20240305	-56.92	1954	20241218	0.31	4550	-56.92	20240305	1954	0.31	20241218	4550	-56.92	20240305	1954	0.31	20241218	N	473370	100	4 억	N	N	N	N
68	20241218	141328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1963	-2	5	-0.10	70532207	36052	199.84	1961	1963	1954	2550	1376	1965	1956.40	495	1972	1968	1964	1960	1956	1966	1958	4	585	100	1370	1	1	4210000	83	-39.26	0.93	12	0.86	-50.00	2103.00	4550	20240305	-56.86	1954	20241218	0.46	4550	-56.86	20240305	1954	0.46	20241218	4550	-56.86	20240305	1954	0.46	20241218	N	473370	100	4 억	N	N	N	N
69	20241218	131338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1963	-2	5	-0.10	70326092	35947	199.26	1961	1963	1954	2550	1376	1965	1956.38	490	1972	1968	1964	1960	1956	1966	1958	4	585	100	1370	1	1	4210000	83	-39.26	0.93	12	0.85	-50.00	2103.00	4550	20240305	-56.86	1954	20241218	0.46	4550	-56.86	20240305	1954	0.46	20241218	4550	-56.86	20240305	1954	0.46	20241218	N	473370	100	4 억	N	N	N	N
70	20241218	121329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1963	-2	5	-0.10	70086606	35825	198.59	1961	1963	1954	2550	1376	1965	1956.36	482	1972	1968	1964	1960	1956	1966	1958	4	585	100	1370	1	1	4210000	83	-39.26	0.93	12	0.85	-50.00	2103.00	4550	20240305	-56.86	1954	20241218	0.46	4550	-56.86	20240305	1954	0.46	20241218	4550	-56.86	20240305	1954	0.46	20241218	N	473370	100	4 억	N	N	N	N
71	20241218	111329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1955	-10	5	-0.51	30726073	15692	86.98	1961	1963	1954	2550	1376	1965	1958.07	102	1972	1968	1964	1960	1956	1966	1958	4	585	100	1370	1	1	4210000	82	-39.10	0.93	12	0.37	-50.00	2103.00	4550	20240305	-57.03	1954	20241218	0.05	4550	-57.03	20240305	1954	0.05	20241218	4550	-57.03	20240305	1954	0.05	20241218	N	473370	100	4 억	N	N	N	N
72	20241218	101337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1963	-2	5	-0.10	10393560	5300	29.38	1961	1963	1960	2550	1376	1965	1961.05	104	1972	1968	1964	1960	1956	1966	1958	4	585	100	1370	1	1	4210000	83	-39.26	0.93	12	0.13	-50.00	2103.00	4550	20240305	-56.86	1960	20241218	0.15	4550	-56.86	20240305	1960	0.15	20241218	4550	-56.86	20240305	1960	0.15	20241218	N	473370	100	4 억	N	N	N	N
73	20241218	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-4	5	-0.20	1088355	555	3.08	1961	1961	1961	2550	1376	1965	1961.00	5	1972	1968	1964	1960	1956	1966	1958	4	585	100	1370	1	1	4210000	83	-39.22	0.93	12	0.01	-50.00	2103.00	4550	20240305	-56.90	1960	20241217	0.05	4550	-56.90	20240305	1960	0.05	20241217	4550	-56.90	20240305	1960	0.05	20241217	N	473370	100	4 억	N	N	N	N
74	20241217	161331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-3	5	-0.15	35278148	17990	121.32	1968	1968	1960	2555	1378	1968	1960.99	744	2012	1989	1975	1952	1938	1983	1946	4	587	100	1370	1	1	4210000	83	-39.30	0.93	12	0.43	-50.00	2103.00	4550	20240305	-56.81	1960	20241217	0.26	4550	-56.81	20240305	1960	0.26	20241217	4550	-56.81	20240305	1960	0.26	20241217	N	473370	100	4 억	N	N	N	N
75	20241217	151336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-3	5	-0.15	35252603	17977	121.23	1968	1968	1960	2555	1378	1968	1960.98	731	2012	1989	1975	1952	1938	1983	1946	4	587	100	1370	1	1	4210000	83	-39.30	0.93	12	0.43	-50.00	2103.00	4550	20240305	-56.81	1960	20241217	0.26	4550	-56.81	20240305	1960	0.26	20241217	4550	-56.81	20240305	1960	0.26	20241217	N	473370	100	4 억	N	N	N	N
76	20241217	141327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-3	5	-0.15	34804589	17749	119.69	1968	1968	1960	2555	1378	1968	1960.93	557	2012	1989	1975	1952	1938	1983	1946	4	587	100	1370	1	1	4210000	83	-39.30	0.93	12	0.42	-50.00	2103.00	4550	20240305	-56.81	1960	20241217	0.26	4550	-56.81	20240305	1960	0.26	20241217	4550	-56.81	20240305	1960	0.26	20241217	N	473370	100	4 억	N	N	N	N
77	20241217	131316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-3	5	-0.15	34443050	17565	118.45	1968	1968	1960	2555	1378	1968	1960.89	383	2012	1989	1975	1952	1938	1983	1946	4	587	100	1370	1	1	4210000	83	-39.30	0.93	12	0.42	-50.00	2103.00	4550	20240305	-56.81	1960	20241217	0.26	4550	-56.81	20240305	1960	0.26	20241217	4550	-56.81	20240305	1960	0.26	20241217	N	473370	100	4 억	N	N	N	N
78	20241217	121243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-3	5	-0.15	32128315	16387	110.51	1968	1968	1960	2555	1378	1968	1960.60	199	2012	1989	1975	1952	1938	1983	1946	4	587	100	1370	1	1	4210000	83	-39.30	0.93	12	0.39	-50.00	2103.00	4550	20240305	-56.81	1960	20241217	0.26	4550	-56.81	20240305	1960	0.26	20241217	4550	-56.81	20240305	1960	0.26	20241217	N	473370	100	4 억	N	N	N	N
79	20241217	111311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1964	-4	5	-0.20	31291734	15961	107.63	1968	1968	1960	2555	1378	1968	1960.51	47	2012	1989	1975	1952	1938	1983	1946	4	587	100	1370	1	1	4210000	83	-39.28	0.93	12	0.38	-50.00	2103.00	4550	20240305	-56.84	1960	20241217	0.20	4550	-56.84	20240305	1960	0.20	20241217	4550	-56.84	20240305	1960	0.20	20241217	N	473370	100	4 억	N	N	N	N
80	20241217	101317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	-3	5	-0.15	30822144	15722	106.02	1968	1968	1960	2555	1378	1968	1960.45	-126	2012	1989	1975	1952	1938	1983	1946	4	587	100	1370	1	1	4210000	83	-39.30	0.93	12	0.37	-50.00	2103.00	4550	20240305	-56.81	1960	20241217	0.26	4550	-56.81	20240305	1960	0.26	20241217	4550	-56.81	20240305	1960	0.26	20241217	N	473370	100	4 억	N	N	N	N
81	20241217	091334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-2	5	-0.10	212488	108	0.73	1968	1968	1966	2555	1378	1968	1967.48	5	2012	1989	1975	1952	1938	1983	1946	4	587	100	1370	1	1	4210000	83	-39.32	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.79	1961	20241211	0.25	4550	-56.79	20240305	1961	0.25	20241211	4550	-56.79	20240305	1961	0.25	20241211	N	473370	100	4 억	N	N	N	N
82	20241216	161323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1968	-16	5	-0.81	29236126	14829	145.33	1998	1998	1961	2575	1389	1984	1971.55	215	2016	1999	1982	1965	1948	1991	1957	4	591	100	1380	1	1	4210000	83	-39.36	0.94	12	0.35	-50.00	2103.00	4550	20240305	-56.75	1961	20241216	0.36	4550	-56.75	20240305	1961	0.36	20241216	4550	-56.75	20240305	1961	0.36	20241216	N	473370	100	4 억	N	N	N	N
83	20241216	151333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1972	-12	5	-0.60	29121962	14771	144.76	1998	1998	1961	2575	1389	1984	1971.56	268	2016	1999	1982	1965	1948	1991	1957	4	591	100	1380	1	1	4210000	83	-39.44	0.94	12	0.35	-50.00	2103.00	4550	20240305	-56.66	1961	20241216	0.56	4550	-56.66	20240305	1961	0.56	20241216	4550	-56.66	20240305	1961	0.56	20241216	N	473370	100	4 억	N	N	N	N
84	20241216	141331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	6	2	0.30	22337013	11331	111.04	1998	1998	1961	2575	1389	1984	1971.32	44	2016	1999	1982	1965	1948	1991	1957	4	591	100	1380	1	1	4210000	84	-39.80	0.95	12	0.27	-50.00	2103.00	4550	20240305	-56.26	1961	20241216	1.48	4550	-56.26	20240305	1961	1.48	20241216	4550	-56.26	20240305	1961	1.48	20241216	N	473370	100	4 억	N	N	N	N
85	20241216	131333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	6	2	0.30	22157913	11241	110.16	1998	1998	1961	2575	1389	1984	1971.17	39	2016	1999	1982	1965	1948	1991	1957	4	591	100	1380	1	1	4210000	84	-39.80	0.95	12	0.27	-50.00	2103.00	4550	20240305	-56.26	1961	20241216	1.48	4550	-56.26	20240305	1961	1.48	20241216	4550	-56.26	20240305	1961	1.48	20241216	N	473370	100	4 억	N	N	N	N
86	20241216	121331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	6	2	0.30	21326093	10823	106.07	1998	1998	1961	2575	1389	1984	1970.44	13	2016	1999	1982	1965	1948	1991	1957	4	591	100	1380	1	1	4210000	84	-39.80	0.95	12	0.26	-50.00	2103.00	4550	20240305	-56.26	1961	20241216	1.48	4550	-56.26	20240305	1961	1.48	20241216	4550	-56.26	20240305	1961	1.48	20241216	N	473370	100	4 억	N	N	N	N
87	20241216	111330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	5	2	0.25	21156968	10738	105.23	1998	1998	1961	2575	1389	1984	1970.29	13	2016	1999	1982	1965	1948	1991	1957	4	591	100	1380	1	1	4210000	84	-39.78	0.95	12	0.26	-50.00	2103.00	4550	20240305	-56.29	1961	20241216	1.43	4550	-56.29	20240305	1961	1.43	20241216	4550	-56.29	20240305	1961	1.43	20241216	N	473370	100	4 억	N	N	N	N
88	20241216	101332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-9	5	-0.45	20038045	10170	99.67	1998	1998	1970	2575	1389	1984	1970.31	5	2016	1999	1982	1965	1948	1991	1957	4	591	100	1380	1	1	4210000	83	-39.50	0.94	12	0.24	-50.00	2103.00	4550	20240305	-56.59	1961	20241211	0.71	4550	-56.59	20240305	1961	0.71	20241211	4550	-56.59	20240305	1961	0.71	20241211	N	473370	100	4 억	N	N	N	N
89	20241216	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1984	0.00	0	2016	1999	1982	1965	1948	1991	1957	4	591	100	1380	1	1	4210000	84	-39.68	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.40	1961	20241211	1.17	4550	-56.40	20240305	1961	1.17	20241211	4550	-56.40	20240305	1961	1.17	20241211	N	473370	100	4 억	N	N	N	N
90	20241213	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	1	2	0.05	20261479	10204	569.74	1999	1999	1965	2575	1389	1983	1985.64	125	2005	1993	1982	1970	1959	1988	1965	4	592	100	1380	1	1	4210000	84	-39.68	0.94	12	0.24	-50.00	2103.00	4550	20240305	-56.40	1961	20241211	1.17	4550	-56.40	20240305	1961	1.17	20241211	4550	-56.40	20240305	1961	1.17	20241211	N	473370	100	4 억	N	N	N	N
91	20241213	151329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-5	5	-0.25	20148391	10147	566.55	1999	1999	1965	2575	1389	1983	1985.65	78	2005	1993	1982	1970	1959	1988	1965	4	592	100	1380	1	1	4210000	83	-39.56	0.94	12	0.24	-50.00	2103.00	4550	20240305	-56.53	1961	20241211	0.87	4550	-56.53	20240305	1961	0.87	20241211	4550	-56.53	20240305	1961	0.87	20241211	N	473370	100	4 억	N	N	N	N
92	20241213	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-14	5	-0.71	18399232	9260	517.03	1999	1999	1965	2575	1389	1983	1986.96	-116	2005	1993	1982	1970	1959	1988	1965	4	592	100	1380	1	1	4210000	83	-39.38	0.94	12	0.22	-50.00	2103.00	4550	20240305	-56.73	1961	20241211	0.41	4550	-56.73	20240305	1961	0.41	20241211	4550	-56.73	20240305	1961	0.41	20241211	N	473370	100	4 억	N	N	N	N
93	20241213	131329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-17	5	-0.86	16420160	8255	460.92	1999	1999	1965	2575	1389	1983	1989.12	-186	2005	1993	1982	1970	1959	1988	1965	4	592	100	1380	1	1	4210000	83	-39.32	0.93	12	0.20	-50.00	2103.00	4550	20240305	-56.79	1961	20241211	0.25	4550	-56.79	20240305	1961	0.25	20241211	4550	-56.79	20240305	1961	0.25	20241211	N	473370	100	4 억	N	N	N	N
94	20241213	121328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-11	5	-0.55	12509675	6270	350.08	1999	1999	1972	2575	1389	1983	1995.16	-152	2005	1993	1982	1970	1959	1988	1965	4	592	100	1380	1	1	4210000	83	-39.44	0.94	12	0.15	-50.00	2103.00	4550	20240305	-56.66	1961	20241211	0.56	4550	-56.66	20240305	1961	0.56	20241211	4550	-56.66	20240305	1961	0.56	20241211	N	473370	100	4 억	N	N	N	N
95	20241213	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-11	5	-0.55	11327685	5673	316.75	1999	1999	1972	2575	1389	1983	1996.77	-64	2005	1993	1982	1970	1959	1988	1965	4	592	100	1380	1	1	4210000	83	-39.44	0.94	12	0.13	-50.00	2103.00	4550	20240305	-56.66	1961	20241211	0.56	4550	-56.66	20240305	1961	0.56	20241211	4550	-56.66	20240305	1961	0.56	20241211	N	473370	100	4 억	N	N	N	N
96	20241213	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	10458920	5234	292.24	1999	1999	1977	2575	1389	1983	1998.27	20	2005	1993	1982	1970	1959	1988	1965	4	592	100	1380	1	1	4210000	83	-39.54	0.94	12	0.12	-50.00	2103.00	4550	20240305	-56.55	1961	20241211	0.82	4550	-56.55	20240305	1961	0.82	20241211	4550	-56.55	20240305	1961	0.82	20241211	N	473370	100	4 억	N	N	N	N
97	20241213	091320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	16	2	0.81	9995000	5000	279.17	1999	1999	1999	2575	1389	1983	1999.00	0	2005	1993	1982	1970	1959	1988	1965	4	592	100	1380	1	1	4210000	84	-39.98	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.07	1961	20241211	1.94	4550	-56.07	20240305	1961	1.94	20241211	4550	-56.07	20240305	1961	1.94	20241211	N	473370	100	4 억	N	N	N	N
98	20241212	161324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-4	5	-0.20	3543061	1791	7.73	1990	1994	1971	2580	1391	1987	1978.26	-1127	2009	1997	1979	1967	1949	1989	1959	4	593	100	1390	1	1	4210000	83	-39.66	0.94	12	0.04	-50.00	2103.00	4550	20240305	-56.42	1961	20241211	1.12	4550	-56.42	20240305	1961	1.12	20241211	4550	-56.42	20240305	1961	1.12	20241211	N	473370	100	4 억	N	N	N	N
99	20241212	151319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-4	5	-0.20	3533146	1786	7.71	1990	1994	1971	2580	1391	1987	1978.25	-1127	2009	1997	1979	1967	1949	1989	1959	4	593	100	1390	1	1	4210000	83	-39.66	0.94	12	0.04	-50.00	2103.00	4550	20240305	-56.42	1961	20241211	1.12	4550	-56.42	20240305	1961	1.12	20241211	4550	-56.42	20240305	1961	1.12	20241211	N	473370	100	4 억	N	N	N	N
100	20241212	141317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-15	5	-0.75	3101508	1568	6.77	1990	1994	1971	2580	1391	1987	1978.00	-1059	2009	1997	1979	1967	1949	1989	1959	4	593	100	1390	1	1	4210000	83	-39.44	0.94	12	0.04	-50.00	2103.00	4550	20240305	-56.66	1961	20241211	0.56	4550	-56.66	20240305	1961	0.56	20241211	4550	-56.66	20240305	1961	0.56	20241211	N	473370	100	4 억	N	N	N	N
101	20241212	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	-14	5	-0.70	2368786	1197	5.17	1990	1994	1971	2580	1391	1987	1978.94	-772	2009	1997	1979	1967	1949	1989	1959	4	593	100	1390	1	1	4210000	83	-39.46	0.94	12	0.03	-50.00	2103.00	4550	20240305	-56.64	1961	20241211	0.61	4550	-56.64	20240305	1961	0.61	20241211	4550	-56.64	20240305	1961	0.61	20241211	N	473370	100	4 억	N	N	N	N
102	20241212	121258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-15	5	-0.75	1645670	831	3.59	1990	1994	1971	2580	1391	1987	1980.35	-492	2009	1997	1979	1967	1949	1989	1959	4	593	100	1390	1	1	4210000	83	-39.44	0.94	12	0.02	-50.00	2103.00	4550	20240305	-56.66	1961	20241211	0.56	4550	-56.66	20240305	1961	0.56	20241211	4550	-56.66	20240305	1961	0.56	20241211	N	473370	100	4 억	N	N	N	N
103	20241212	111309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-16	5	-0.81	944570	476	2.05	1990	1994	1971	2580	1391	1987	1984.39	-216	2009	1997	1979	1967	1949	1989	1959	4	593	100	1390	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1961	20241211	0.51	4550	-56.68	20240305	1961	0.51	20241211	4550	-56.68	20240305	1961	0.51	20241211	N	473370	100	4 억	N	N	N	N
104	20241212	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	2	2	0.10	348235	175	0.76	1990	1994	1989	2580	1391	1987	1989.91	0	2009	1997	1979	1967	1949	1989	1959	4	593	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1961	20241211	1.43	4550	-56.29	20240305	1961	1.43	20241211	4550	-56.29	20240305	1961	1.43	20241211	N	473370	100	4 억	N	N	N	N
105	20241212	091318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1987	0.00	0	2009	1997	1979	1967	1949	1989	1959	4	593	100	1390	1	1	4210000	84	-39.74	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.33	1961	20241211	1.33	4550	-56.33	20240305	1961	1.33	20241211	4550	-56.33	20240305	1961	1.33	20241211	N	473370	100	4 억	N	N	N	N
106	20241211	161311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1987	-1	5	-0.05	45636171	23175	180.38	1991	1991	1961	2580	1392	1988	1969.20	43	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4210000	84	-39.74	0.94	12	0.55	-50.00	2103.00	4550	20240305	-56.33	1961	20241211	1.33	4550	-56.33	20240305	1961	1.33	20241211	4550	-56.33	20240305	1961	1.33	20241211	N	473370	100	4 억	N	N	N	N
107	20241211	151213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-3	5	-0.15	45616301	23165	180.30	1991	1991	1961	2580	1392	1988	1969.19	33	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4210000	84	-39.70	0.94	12	0.55	-50.00	2103.00	4550	20240305	-56.37	1961	20241211	1.22	4550	-56.37	20240305	1961	1.22	20241211	4550	-56.37	20240305	1961	1.22	20241211	N	473370	100	4 억	N	N	N	N
108	20241211	141321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-6	5	-0.30	1220620	614	4.78	1991	1991	1982	2580	1392	1988	1987.98	179	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4210000	83	-39.64	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.44	1980	20241210	0.10	4550	-56.44	20240305	1980	0.10	20241210	4550	-56.44	20240305	1980	0.10	20241210	N	473370	100	4 억	N	N	N	N
109	20241211	131322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	2	2	0.10	686537	345	2.69	1991	1991	1987	2580	1392	1988	1989.96	333	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1980	20241210	0.51	4550	-56.26	20240305	1980	0.51	20241210	4550	-56.26	20240305	1980	0.51	20241210	N	473370	100	4 억	N	N	N	N
110	20241211	121323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	2	2	0.10	513413	258	2.01	1991	1991	1987	2580	1392	1988	1989.97	250	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1980	20241210	0.51	4550	-56.26	20240305	1980	0.51	20241210	4550	-56.26	20240305	1980	0.51	20241210	N	473370	100	4 억	N	N	N	N
111	20241211	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	2	2	0.10	344263	173	1.35	1991	1991	1987	2580	1392	1988	1989.96	165	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1980	20241210	0.51	4550	-56.26	20240305	1980	0.51	20241210	4550	-56.26	20240305	1980	0.51	20241210	N	473370	100	4 억	N	N	N	N
112	20241211	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	2	2	0.10	157215	79	0.61	1991	1991	1990	2580	1392	1988	1990.06	79	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1980	20241210	0.51	4550	-56.26	20240305	1980	0.51	20241210	4550	-56.26	20240305	1980	0.51	20241210	N	473370	100	4 억	N	N	N	N
113	20241211	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1980	20241210	0.40	4550	-56.31	20240305	1980	0.40	20241210	4550	-56.31	20240305	1980	0.40	20241210	N	473370	100	4 억	N	N	N	N
114	20241210	161310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1988	7	2	0.35	25536349	12848	238.77	1990	1990	1980	2575	1387	1981	1987.57	10157	1995	1987	1984	1976	1973	1986	1975	4	594	100	1380	1	1	4210000	84	-39.76	0.95	12	0.31	-50.00	2103.00	4550	20240305	-56.31	1980	20241210	0.40	4550	-56.31	20240305	1980	0.40	20241210	4550	-56.31	20240305	1980	0.40	20241210	N	473370	100	4 억	N	N	N	N
115	20241210	151310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1988	7	2	0.35	24075447	12112	225.09	1990	1990	1980	2575	1387	1981	1987.74	10042	1995	1987	1984	1976	1973	1986	1975	4	594	100	1380	1	1	4210000	84	-39.76	0.95	12	0.29	-50.00	2103.00	4550	20240305	-56.31	1980	20241210	0.40	4550	-56.31	20240305	1980	0.40	20241210	4550	-56.31	20240305	1980	0.40	20241210	N	473370	100	4 억	N	N	N	N
116	20241210	141310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1988	7	2	0.35	19071796	9594	178.29	1990	1990	1980	2575	1387	1981	1987.89	8445	1995	1987	1984	1976	1973	1986	1975	4	594	100	1380	1	1	4210000	84	-39.76	0.95	12	0.23	-50.00	2103.00	4550	20240305	-56.31	1980	20241210	0.40	4550	-56.31	20240305	1980	0.40	20241210	4550	-56.31	20240305	1980	0.40	20241210	N	473370	100	4 억	N	N	N	N
117	20241210	131312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	8	2	0.40	15487125	7791	144.79	1990	1990	1980	2575	1387	1981	1987.82	6642	1995	1987	1984	1976	1973	1986	1975	4	594	100	1380	1	1	4210000	84	-39.78	0.95	12	0.19	-50.00	2103.00	4550	20240305	-56.29	1980	20241210	0.45	4550	-56.29	20240305	1980	0.45	20241210	4550	-56.29	20240305	1980	0.45	20241210	N	473370	100	4 억	N	N	N	N
118	20241210	121308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	8	2	0.40	11690750	5882	109.31	1990	1990	1980	2575	1387	1981	1987.55	4813	1995	1987	1984	1976	1973	1986	1975	4	594	100	1380	1	1	4210000	84	-39.78	0.95	12	0.14	-50.00	2103.00	4550	20240305	-56.29	1980	20241210	0.45	4550	-56.29	20240305	1980	0.45	20241210	4550	-56.29	20240305	1980	0.45	20241210	N	473370	100	4 억	N	N	N	N
119	20241210	111309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	8	2	0.40	8076863	4065	75.54	1990	1990	1980	2575	1387	1981	1986.93	3017	1995	1987	1984	1976	1973	1986	1975	4	594	100	1380	1	1	4210000	84	-39.78	0.95	12	0.10	-50.00	2103.00	4550	20240305	-56.29	1980	20241210	0.45	4550	-56.29	20240305	1980	0.45	20241210	4550	-56.29	20240305	1980	0.45	20241210	N	473370	100	4 억	N	N	N	N
120	20241210	101311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	8	2	0.40	4572322	2303	42.80	1990	1990	1980	2575	1387	1981	1985.38	1266	1995	1987	1984	1976	1973	1986	1975	4	594	100	1380	1	1	4210000	84	-39.78	0.95	12	0.05	-50.00	2103.00	4550	20240305	-56.29	1980	20241210	0.45	4550	-56.29	20240305	1980	0.45	20241210	4550	-56.29	20240305	1980	0.45	20241210	N	473370	100	4 억	N	N	N	N
121	20241210	091318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	9	2	0.45	119400	60	1.12	1990	1990	1990	2575	1387	1981	1990.00	0	1995	1987	1984	1976	1973	1986	1975	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1981	20241209	0.45	4550	-56.26	20240305	1981	0.45	20241209	4550	-56.26	20240305	1981	0.45	20241209	N	473370	100	4 억	N	N	N	N
122	20241209	161305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1981	-8	5	-0.40	10681408	5381	215.07	1987	1992	1981	2585	1393	1989	1985.02	1346	2003	1995	1992	1984	1981	1994	1983	4	596	100	1390	1	1	4210000	83	-39.62	0.94	12	0.13	-50.00	2103.00	4550	20240305	-56.46	1981	20241209	0.00	4550	-56.46	20240305	1981	0.00	20241209	4550	-56.46	20240305	1981	0.00	20241209	N	473370	100	4 억	N	N	N	N
123	20241209	151308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1989	0	3	0.00	8789209	4426	176.90	1987	1992	1981	2585	1393	1989	1985.81	1301	2003	1995	1992	1984	1981	1994	1983	4	596	100	1390	1	1	4210000	84	-39.78	0.95	12	0.11	-50.00	2103.00	4550	20240305	-56.29	1981	20241209	0.40	4550	-56.29	20240305	1981	0.40	20241209	4550	-56.29	20240305	1981	0.40	20241209	N	473370	100	4 억	N	N	N	N
124	20241209	141306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-5	5	-0.25	8043681	4051	161.91	1987	1992	1981	2585	1393	1989	1985.60	928	2003	1995	1992	1984	1981	1994	1983	4	596	100	1390	1	1	4210000	84	-39.68	0.94	12	0.10	-50.00	2103.00	4550	20240305	-56.40	1981	20241209	0.15	4550	-56.40	20240305	1981	0.15	20241209	4550	-56.40	20240305	1981	0.15	20241209	N	473370	100	4 억	N	N	N	N
125	20241209	131311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	1	2	0.05	5244747	2640	105.52	1987	1992	1981	2585	1393	1989	1986.65	695	2003	1995	1992	1984	1981	1994	1983	4	596	100	1390	1	1	4210000	84	-39.80	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.26	1981	20241209	0.45	4550	-56.26	20240305	1981	0.45	20241209	4550	-56.26	20240305	1981	0.45	20241209	N	473370	100	4 억	N	N	N	N
126	20241209	121306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-6	5	-0.30	4258832	2144	85.69	1987	1992	1981	2585	1393	1989	1986.40	499	2003	1995	1992	1984	1981	1994	1983	4	596	100	1390	1	1	4210000	83	-39.66	0.94	12	0.05	-50.00	2103.00	4550	20240305	-56.42	1981	20241209	0.10	4550	-56.42	20240305	1981	0.10	20241209	4550	-56.42	20240305	1981	0.10	20241209	N	473370	100	4 억	N	N	N	N
127	20241209	111306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1991	2	2	0.10	3338285	1681	67.19	1987	1992	1981	2585	1393	1989	1985.89	286	2003	1995	1992	1984	1981	1994	1983	4	596	100	1390	1	1	4210000	84	-39.82	0.95	12	0.04	-50.00	2103.00	4550	20240305	-56.24	1981	20241209	0.50	4550	-56.24	20240305	1981	0.50	20241209	4550	-56.24	20240305	1981	0.50	20241209	N	473370	100	4 억	N	N	N	N
128	20241209	101303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1991	2	2	0.10	2455576	1237	49.44	1987	1992	1981	2585	1393	1989	1985.11	146	2003	1995	1992	1984	1981	1994	1983	4	596	100	1390	1	1	4210000	84	-39.82	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.24	1981	20241209	0.50	4550	-56.24	20240305	1981	0.50	20241209	4550	-56.24	20240305	1981	0.50	20241209	N	473370	100	4 억	N	N	N	N
129	20241209	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-2	5	-0.10	745125	375	14.99	1987	1987	1987	2585	1393	1989	1987.00	-19	2003	1995	1992	1984	1981	1994	1983	4	596	100	1390	1	1	4210000	84	-39.74	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.33	1985	20241202	0.10	4550	-56.33	20240305	1985	0.10	20241202	4550	-56.33	20240305	1985	0.10	20241202	N	473370	100	4 억	N	N	N	N
130	20241206	161254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-3	5	-0.15	4981366	2502	118.41	2000	2000	1989	2585	1395	1992	1990.95	495	2005	1998	1993	1986	1981	2002	1990	4	593	100	1390	1	1	4210000	84	-39.78	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.29	1985	20241202	0.20	4550	-56.29	20240305	1985	0.20	20241202	4550	-56.29	20240305	1985	0.20	20241202	N	473370	100	4 억	N	N	N	N
131	20241206	151300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-2	5	-0.10	4185756	2102	99.48	2000	2000	1989	2585	1395	1992	1991.32	555	2005	1998	1993	1986	1981	2002	1990	4	593	100	1390	1	1	4210000	84	-39.80	0.95	12	0.05	-50.00	2103.00	4550	20240305	-56.26	1985	20241202	0.25	4550	-56.26	20240305	1985	0.25	20241202	4550	-56.26	20240305	1985	0.25	20241202	N	473370	100	4 억	N	N	N	N
132	20241206	141257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	3	2	0.15	1401676	703	33.27	2000	2000	1990	2585	1395	1992	1993.85	384	2005	1998	1993	1986	1981	2002	1990	4	593	100	1390	1	1	4210000	84	-39.90	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.15	1985	20241202	0.50	4550	-56.15	20240305	1985	0.50	20241202	4550	-56.15	20240305	1985	0.50	20241202	N	473370	100	4 억	N	N	N	N
133	20241206	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	2	2	0.10	1232140	618	29.25	2000	2000	1990	2585	1395	1992	1993.75	299	2005	1998	1993	1986	1981	2002	1990	4	593	100	1390	1	1	4210000	84	-39.88	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
134	20241206	121248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-2	5	-0.10	867641	435	20.59	2000	2000	1990	2585	1395	1992	1994.58	231	2005	1998	1993	1986	1981	2002	1990	4	593	100	1390	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1985	20241202	0.25	4550	-56.26	20240305	1985	0.25	20241202	4550	-56.26	20240305	1985	0.25	20241202	N	473370	100	4 억	N	N	N	N
135	20241206	111247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	3	2	0.15	520886	261	12.35	2000	2000	1994	2585	1395	1992	1995.73	136	2005	1998	1993	1986	1981	2002	1990	4	593	100	1390	1	1	4210000	84	-39.90	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.15	1985	20241202	0.50	4550	-56.15	20240305	1985	0.50	20241202	4550	-56.15	20240305	1985	0.50	20241202	N	473370	100	4 억	N	N	N	N
136	20241206	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	4	2	0.20	351321	176	8.33	2000	2000	1995	2585	1395	1992	1996.14	51	2005	1998	1993	1986	1981	2002	1990	4	593	100	1390	1	1	4210000	84	-39.92	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.13	1985	20241202	0.55	4550	-56.13	20240305	1985	0.55	20241202	4550	-56.13	20240305	1985	0.55	20241202	N	473370	100	4 억	N	N	N	N
137	20241206	091257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	8	2	0.40	10000	5	0.24	2000	2000	2000	2585	1395	1992	2000.00	5	2005	1998	1993	1986	1981	2002	1990	4	593	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1985	20241202	0.76	4550	-56.04	20240305	1985	0.76	20241202	4550	-56.04	20240305	1985	0.76	20241202	N	473370	100	4 억	N	N	N	N
138	20241205	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-2	5	-0.10	4209973	2113	41.55	1988	2000	1988	2590	1396	1994	1992.42	547	2004	1998	1994	1988	1984	1997	1987	4	596	100	1390	1	1	4210000	84	-39.84	0.95	12	0.05	-50.00	2103.00	4550	20240305	-56.22	1985	20241202	0.35	4550	-56.22	20240305	1985	0.35	20241202	4550	-56.22	20240305	1985	0.35	20241202	N	473370	100	4 억	N	N	N	N
139	20241205	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-2	5	-0.10	4196029	2106	41.41	1988	2000	1988	2590	1396	1994	1992.42	540	2004	1998	1994	1988	1984	1997	1987	4	596	100	1390	1	1	4210000	84	-39.84	0.95	12	0.05	-50.00	2103.00	4550	20240305	-56.22	1985	20241202	0.35	4550	-56.22	20240305	1985	0.35	20241202	4550	-56.22	20240305	1985	0.35	20241202	N	473370	100	4 억	N	N	N	N
140	20241205	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	4014718	2015	39.62	1988	2000	1988	2590	1396	1994	1992.42	449	2004	1998	1994	1988	1984	1997	1987	4	596	100	1390	1	1	4210000	84	-39.86	0.95	12	0.05	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
141	20241205	131233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	3618111	1816	35.71	1988	2000	1988	2590	1396	1994	1992.35	360	2004	1998	1994	1988	1984	1997	1987	4	596	100	1390	1	1	4210000	84	-39.86	0.95	12	0.04	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
142	20241205	121233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	0	3	0.00	2858423	1435	28.21	1988	2000	1988	2590	1396	1994	1991.93	279	2004	1998	1994	1988	1984	1997	1987	4	596	100	1390	1	1	4210000	84	-39.88	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
143	20241205	111232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	0	3	0.00	2694915	1353	26.60	1988	2000	1988	2590	1396	1994	1991.81	197	2004	1998	1994	1988	1984	1997	1987	4	596	100	1390	1	1	4210000	84	-39.88	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
144	20241205	101231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	0	3	0.00	1476581	742	14.59	1988	2000	1988	2590	1396	1994	1990.00	87	2004	1998	1994	1988	1984	1997	1987	4	596	100	1390	1	1	4210000	84	-39.88	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
145	20241205	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	6	2	0.30	1202850	605	11.90	1988	2000	1988	2590	1396	1994	1988.18	5	2004	1998	1994	1988	1984	1997	1987	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.04	1985	20241202	0.76	4550	-56.04	20240305	1985	0.76	20241202	4550	-56.04	20240305	1985	0.76	20241202	N	473370	100	4 억	N	N	N	N
146	20241204	161210	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	1	2	0.05	10136314	5086	154.78	2000	2000	1990	2590	1396	1993	1992.98	-41	2005	1999	1994	1988	1983	1996	1985	4	597	100	1390	1	1	4210000	84	-39.88	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
147	20241204	151212	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	1	2	0.05	10120362	5078	154.53	2000	2000	1990	2590	1396	1993	1992.98	-41	2005	1999	1994	1988	1983	1996	1985	4	597	100	1390	1	1	4210000	84	-39.88	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
148	20241204	141215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	1	2	0.05	9952866	4994	151.98	2000	2000	1990	2590	1396	1993	1992.96	-43	2005	1999	1994	1988	1983	1996	1985	4	597	100	1390	1	1	4210000	84	-39.88	0.95	12	0.12	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
149	20241204	131208	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	3	2	0.15	5213950	2614	79.55	2000	2000	1991	2590	1396	1993	1994.63	-6	2005	1999	1994	1988	1983	1996	1985	4	597	100	1390	1	1	4210000	84	-39.92	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.13	1985	20241202	0.55	4550	-56.13	20240305	1985	0.55	20241202	4550	-56.13	20240305	1985	0.55	20241202	N	473370	100	4 억	N	N	N	N
150	20241204	121201	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	4	2	0.20	5048247	2531	77.02	2000	2000	1991	2590	1396	1993	1994.57	-6	2005	1999	1994	1988	1983	1996	1985	4	597	100	1390	1	1	4210000	84	-39.94	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.11	1985	20241202	0.60	4550	-56.11	20240305	1985	0.60	20241202	4550	-56.11	20240305	1985	0.60	20241202	N	473370	100	4 억	N	N	N	N
151	20241204	111147	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	6	2	0.30	4880486	2447	74.47	2000	2000	1991	2590	1396	1993	1994.48	-4	2005	1999	1994	1988	1983	1996	1985	4	597	100	1390	1	1	4210000	84	-39.98	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.07	1985	20241202	0.71	4550	-56.07	20240305	1985	0.71	20241202	4550	-56.07	20240305	1985	0.71	20241202	N	473370	100	4 억	N	N	N	N
152	20241204	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	6	2	0.30	4708596	2361	71.85	2000	2000	1994	2590	1396	1993	1994.32	-1	2005	1999	1994	1988	1983	1996	1985	4	597	100	1390	1	1	4210000	84	-39.98	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.07	1985	20241202	0.71	4550	-56.07	20240305	1985	0.71	20241202	4550	-56.07	20240305	1985	0.71	20241202	N	473370	100	4 억	N	N	N	N
153	20241204	091215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1993	0.00	0	2005	1999	1994	1988	1983	1996	1985	4	597	100	1390	1	1	4210000	84	-39.86	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
154	20241203	161256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	6547170	3286	12.90	2000	2000	1989	2590	1396	1994	1992.44	507	2014	2003	1994	1983	1974	1999	1979	4	596	100	1390	1	1	4210000	84	-39.86	0.95	12	0.08	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
155	20241203	151357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	6525247	3275	12.85	2000	2000	1989	2590	1396	1994	1992.44	496	2014	2003	1994	1983	1974	1999	1979	4	596	100	1390	1	1	4210000	84	-39.86	0.95	12	0.08	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
156	20241203	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	5694166	2858	11.22	2000	2000	1989	2590	1396	1994	1992.36	385	2014	2003	1994	1983	1974	1999	1979	4	596	100	1390	1	1	4210000	84	-39.86	0.95	12	0.07	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
157	20241203	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	5470950	2746	10.78	2000	2000	1989	2590	1396	1994	1992.33	274	2014	2003	1994	1983	1974	1999	1979	4	596	100	1390	1	1	4210000	84	-39.86	0.95	12	0.07	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
158	20241203	121348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	5247734	2634	10.34	2000	2000	1989	2590	1396	1994	1992.31	163	2014	2003	1994	1983	1974	1999	1979	4	596	100	1390	1	1	4210000	84	-39.86	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
159	20241203	111314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	5026511	2523	9.90	2000	2000	1989	2590	1396	1994	1992.28	52	2014	2003	1994	1983	1974	1999	1979	4	596	100	1390	1	1	4210000	84	-39.86	0.95	12	0.06	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
160	20241203	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	1722477	864	3.39	2000	2000	1993	2590	1396	1994	1993.61	-38	2014	2003	1994	1983	1974	1999	1979	4	596	100	1390	1	1	4210000	84	-39.86	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.20	1985	20241202	0.40	4550	-56.20	20240305	1985	0.40	20241202	4550	-56.20	20240305	1985	0.40	20241202	N	473370	100	4 억	N	N	N	N
161	20241203	091250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	6	2	0.30	100000	50	0.20	2000	2000	2000	2590	1396	1994	2000.00	0	2014	2003	1994	1983	1974	1999	1979	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1985	20241202	0.76	4550	-56.04	20240305	1985	0.76	20241202	4550	-56.04	20240305	1985	0.76	20241202	N	473370	100	4 억	N	N	N	N
162	20241202	161230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-6	5	-0.30	50632204	25481	1754.89	2005	2005	1985	2600	1400	2000	1987.06	450	2010	2005	2000	1995	1990	2002	1992	4	600	100	1400	1	1	4210000	84	-39.88	0.95	12	0.61	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
163	20241202	151442	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-6	5	-0.30	50618246	25474	1754.41	2005	2005	1985	2600	1400	2000	1987.06	443	2010	2005	2000	1995	1990	2002	1992	4	600	100	1400	1	1	4210000	84	-39.88	0.95	12	0.61	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
164	20241202	141340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-6	5	-0.30	48438811	24381	1679.13	2005	2005	1985	2600	1400	2000	1986.74	358	2010	2005	2000	1995	1990	2002	1992	4	600	100	1400	1	1	4210000	84	-39.88	0.95	12	0.58	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
165	20241202	131252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-6	5	-0.30	47268333	23794	1638.71	2005	2005	1985	2600	1400	2000	1986.57	281	2010	2005	2000	1995	1990	2002	1992	4	600	100	1400	1	1	4210000	84	-39.88	0.95	12	0.57	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
166	20241202	121313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1994	-6	5	-0.30	47035035	23677	1630.65	2005	2005	1985	2600	1400	2000	1986.53	204	2010	2005	2000	1995	1990	2002	1992	4	600	100	1400	1	1	4210000	84	-39.88	0.95	12	0.56	-50.00	2103.00	4550	20240305	-56.18	1985	20241202	0.45	4550	-56.18	20240305	1985	0.45	20241202	4550	-56.18	20240305	1985	0.45	20241202	N	473370	100	4 억	N	N	N	N
167	20241202	111210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-5	5	-0.25	46867529	23593	1624.86	2005	2005	1985	2600	1400	2000	1986.50	120	2010	2005	2000	1995	1990	2002	1992	4	600	100	1400	1	1	4210000	84	-39.90	0.95	12	0.56	-50.00	2103.00	4550	20240305	-56.15	1985	20241202	0.50	4550	-56.15	20240305	1985	0.50	20241202	4550	-56.15	20240305	1985	0.50	20241202	N	473370	100	4 억	N	N	N	N
168	20241202	101220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-5	5	-0.25	46126265	23221	1599.24	2005	2005	1985	2600	1400	2000	1986.40	46	2010	2005	2000	1995	1990	2002	1992	4	600	100	1400	1	1	4210000	84	-39.90	0.95	12	0.55	-50.00	2103.00	4550	20240305	-56.15	1985	20241202	0.50	4550	-56.15	20240305	1985	0.50	20241202	4550	-56.15	20240305	1985	0.50	20241202	N	473370	100	4 억	N	N	N	N
169	20241202	091216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	1132044	566	38.98	2005	2005	1999	2600	1400	2000	2000.08	16	2010	2005	2000	1995	1990	2002	1992	4	600	100	1400	1	1	4210000	84	-39.98	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.07	1993	20241127	0.30	4550	-56.07	20240305	1993	0.30	20241127	4550	-56.07	20240305	1993	0.30	20241127	N	473370	100	4 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History