KissMeData/487720/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161443	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	123098458	63615	50.49	1933	1940	1933	2515	1355	1935	1935.05	0.10	3949	4108	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.50	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		4293	N	N	0	N	00	N
3	20241231	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	123098458	63615	50.49	1933	1940	1933	2515	1355	1935	1935.05	0.10	3949	4108	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.50	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		4293	N	N	0	N	00	N
4	20241231	141435	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	123098458	63615	50.49	1933	1940	1933	2515	1355	1935	1935.05	0.10	3949	4108	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.50	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		4293	N	N	0	N	00	N
5	20241231	131443	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	123098458	63615	50.49	1933	1940	1933	2515	1355	1935	1935.05	0.10	3949	4108	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.50	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		4293	N	N	0	N	00	N
6	20241231	121441	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	123098458	63615	50.49	1933	1940	1933	2515	1355	1935	1935.05	0.10	3949	4108	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.50	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		4293	N	N	0	N	00	N
7	20241231	111442	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	123098458	63615	50.49	1933	1940	1933	2515	1355	1935	1935.05	0.10	3949	4108	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.50	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		4293	N	N	0	N	00	N
8	20241231	101435	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	123098458	63615	50.49	1933	1940	1933	2515	1355	1935	1935.05	0.10	3949	4108	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.50	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		4293	N	N	0	N	00	N
9	20241231	091438	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	123098458	63615	50.49	1933	1940	1933	2515	1355	1935	1935.05	0.10	3949	4108	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.50	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		4293	N	N	0	N	00	N
10	20241230	161425	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	123092641	63612	50.49	1933	1940	1933	2515	1355	1935	1935.05	0.01	0	4108	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.50	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		344	N	N	0	N	00	N
11	20241230	151438	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	4	2	0.21	117338849	60640	48.13	1933	1940	1933	2515	1355	1935	1935.01	0.01	0	4212	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.43	0.00	0.00	3200	20241220	-39.41	1930	20241220	0.47	3200	-39.41	20241220	1930	0.47	20241220	3200	-39.41	20241220	1930	0.47	20241220	0.00	N	487720	100	4 억		344	N	N	0	N	00	N
12	20241230	141437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	108323423	55982	44.43	1933	1940	1933	2515	1355	1935	1934.97	0.01	0	3764	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.32	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		344	N	N	0	N	00	N
13	20241230	131440	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	4	2	0.21	99921738	51641	40.99	1933	1940	1933	2515	1355	1935	1934.93	0.01	0	3558	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	1.22	0.00	0.00	3200	20241220	-39.41	1930	20241220	0.47	3200	-39.41	20241220	1930	0.47	20241220	3200	-39.41	20241220	1930	0.47	20241220	0.00	N	487720	100	4 억		344	N	N	0	N	00	N
14	20241230	121433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	1	2	0.05	46150161	23855	18.93	1933	1940	1933	2515	1355	1935	1934.61	0.01	0	2583	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	0.56	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		344	N	N	0	N	00	N
15	20241230	111428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1935	0	3	0.00	34993216	18089	14.36	1933	1940	1933	2515	1355	1935	1934.50	0.01	0	2743	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	0.43	0.00	0.00	3200	20241220	-39.53	1930	20241220	0.26	3200	-39.53	20241220	1930	0.26	20241220	3200	-39.53	20241220	1930	0.26	20241220	0.00	N	487720	100	4 억		344	N	N	0	N	00	N
16	20241230	101433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1934	-1	5	-0.05	11718858	6057	4.81	1933	1940	1933	2515	1355	1935	1934.76	0.01	0	821	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	0.14	0.00	0.00	3200	20241220	-39.56	1930	20241220	0.21	3200	-39.56	20241220	1930	0.21	20241220	3200	-39.56	20241220	1930	0.21	20241220	0.00	N	487720	100	4 억		344	N	N	0	N	00	N
17	20241230	091437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1935	0	3	0.00	1308299	676	0.54	1933	1938	1933	2515	1355	1935	1935.35	0.01	0	348	1942	1938	1936	1932	1930	1937	1931	4	580	100	1350	1	1	4230000	82	0.00	0.00	12	0.02	0.00	0.00	3200	20241220	-39.53	1930	20241220	0.26	3200	-39.53	20241220	1930	0.26	20241220	3200	-39.53	20241220	1930	0.26	20241220	0.00	N	487720	100	4 억		344	N	N	0	N	00	N
18	20241227	161428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1935	-4	5	-0.21	240208804	124093	145.01	1938	1940	1934	2520	1358	1939	1935.72	0.00	0	344	1945	1941	1938	1934	1931	1940	1933	4	581	100	1350	1	1	4230000	82	0.00	0.00	12	2.93	0.00	0.00	3200	20241220	-39.53	1930	20241220	0.26	3200	-39.53	20241220	1930	0.26	20241220	3200	-39.53	20241220	1930	0.26	20241220	0.00	N	487720	100	4 억		0	N	N	0	N	00	N
19	20241227	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-2	5	-0.10	234242114	121010	141.41	1938	1940	1934	2520	1358	1939	1935.73	0.00	0	347	1945	1941	1938	1934	1931	1940	1933	4	581	100	1350	1	1	4230000	82	0.00	0.00	12	2.86	0.00	0.00	3200	20241220	-39.47	1930	20241220	0.36	3200	-39.47	20241220	1930	0.36	20241220	3200	-39.47	20241220	1930	0.36	20241220	0.00	N	487720	100	4 억		0	N	N	0	N	00	N
20	20241227	141430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-2	5	-0.10	228106479	117842	137.71	1938	1940	1934	2520	1358	1939	1935.70	0.00	0	347	1945	1941	1938	1934	1931	1940	1933	4	581	100	1350	1	1	4230000	82	0.00	0.00	12	2.79	0.00	0.00	3200	20241220	-39.47	1930	20241220	0.36	3200	-39.47	20241220	1930	0.36	20241220	3200	-39.47	20241220	1930	0.36	20241220	0.00	N	487720	100	4 억		0	N	N	0	N	00	N
21	20241227	131428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1935	-4	5	-0.21	223775545	115605	135.09	1938	1940	1934	2520	1358	1939	1935.69	0.00	0	347	1945	1941	1938	1934	1931	1940	1933	4	581	100	1350	1	1	4230000	82	0.00	0.00	12	2.73	0.00	0.00	3200	20241220	-39.53	1930	20241220	0.26	3200	-39.53	20241220	1930	0.26	20241220	3200	-39.53	20241220	1930	0.26	20241220	0.00	N	487720	100	4 억		0	N	N	0	N	00	N
22	20241227	121429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-1	5	-0.05	61884424	31955	37.34	1938	1940	1935	2520	1358	1939	1936.61	0.00	0	487	1945	1941	1938	1934	1931	1940	1933	4	581	100	1350	1	1	4230000	82	0.00	0.00	12	0.76	0.00	0.00	3200	20241220	-39.44	1930	20241220	0.41	3200	-39.44	20241220	1930	0.41	20241220	3200	-39.44	20241220	1930	0.41	20241220	0.00	N	487720	100	4 억		0	N	N	0	N	00	N
23	20241227	111427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-2	5	-0.10	46219170	23867	27.89	1938	1940	1935	2520	1358	1939	1936.53	0.00	0	487	1945	1941	1938	1934	1931	1940	1933	4	581	100	1350	1	1	4230000	82	0.00	0.00	12	0.56	0.00	0.00	3200	20241220	-39.47	1930	20241220	0.36	3200	-39.47	20241220	1930	0.36	20241220	3200	-39.47	20241220	1930	0.36	20241220	0.00	N	487720	100	4 억		0	N	N	0	N	00	N
24	20241227	101427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-2	5	-0.10	37895572	19570	22.87	1938	1940	1935	2520	1358	1939	1936.41	0.00	0	487	1945	1941	1938	1934	1931	1940	1933	4	581	100	1350	1	1	4230000	82	0.00	0.00	12	0.46	0.00	0.00	3200	20241220	-39.47	1930	20241220	0.36	3200	-39.47	20241220	1930	0.36	20241220	3200	-39.47	20241220	1930	0.36	20241220	0.00	N	487720	100	4 억		0	N	N	0	N	00	N
25	20241227	091433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	-3	5	-0.15	27388914	14146	16.53	1938	1940	1935	2520	1358	1939	1936.16	0.00	0	923	1945	1941	1938	1934	1931	1940	1933	4	581	100	1350	1	1	4230000	82	0.00	0.00	12	0.33	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		0	N	N	0	N	00	N
26	20241226	161421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-4	5	-0.21	165732248	85553	41.90	1941	1942	1935	2525	1361	1943	1937.19	0.24	0	-10253	1955	1948	1942	1935	1929	1952	1939	4	582	100	1360	1	1	4230000	82	0.00	0.00	12	2.02	0.00	0.00	3200	20241220	-39.41	1930	20241220	0.47	3200	-39.41	20241220	1930	0.47	20241220	3200	-39.41	20241220	1930	0.47	20241220	0.00	N	487720	100	4 억		10253	N	N	0	N	00	N
27	20241226	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-5	5	-0.26	163043916	84166	41.22	1941	1942	1935	2525	1361	1943	1937.17	0.24	0	-9909	1955	1948	1942	1935	1929	1952	1939	4	582	100	1360	1	1	4230000	82	0.00	0.00	12	1.99	0.00	0.00	3200	20241220	-39.44	1930	20241220	0.41	3200	-39.44	20241220	1930	0.41	20241220	3200	-39.44	20241220	1930	0.41	20241220	0.00	N	487720	100	4 억		10253	N	N	0	N	00	N
28	20241226	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-6	5	-0.31	160540025	82874	40.59	1941	1942	1935	2525	1361	1943	1937.16	0.24	0	-9909	1955	1948	1942	1935	1929	1952	1939	4	582	100	1360	1	1	4230000	82	0.00	0.00	12	1.96	0.00	0.00	3200	20241220	-39.47	1930	20241220	0.36	3200	-39.47	20241220	1930	0.36	20241220	3200	-39.47	20241220	1930	0.36	20241220	0.00	N	487720	100	4 억		10253	N	N	0	N	00	N
29	20241226	131418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	-3	5	-0.15	146236862	75493	36.97	1941	1942	1935	2525	1361	1943	1937.09	0.24	0	-9909	1955	1948	1942	1935	1929	1952	1939	4	582	100	1360	1	1	4230000	82	0.00	0.00	12	1.78	0.00	0.00	3200	20241220	-39.38	1930	20241220	0.52	3200	-39.38	20241220	1930	0.52	20241220	3200	-39.38	20241220	1930	0.52	20241220	0.00	N	487720	100	4 억		10253	N	N	0	N	00	N
30	20241226	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	-7	5	-0.36	138526485	71512	35.02	1941	1942	1935	2525	1361	1943	1937.11	0.24	0	-9909	1955	1948	1942	1935	1929	1952	1939	4	582	100	1360	1	1	4230000	82	0.00	0.00	12	1.69	0.00	0.00	3200	20241220	-39.50	1930	20241220	0.31	3200	-39.50	20241220	1930	0.31	20241220	3200	-39.50	20241220	1930	0.31	20241220	0.00	N	487720	100	4 억		10253	N	N	0	N	00	N
31	20241226	111415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-6	5	-0.31	116616139	60205	29.49	1941	1942	1935	2525	1361	1943	1936.98	0.24	0	-10232	1955	1948	1942	1935	1929	1952	1939	4	582	100	1360	1	1	4230000	82	0.00	0.00	12	1.42	0.00	0.00	3200	20241220	-39.47	1930	20241220	0.36	3200	-39.47	20241220	1930	0.36	20241220	3200	-39.47	20241220	1930	0.36	20241220	0.00	N	487720	100	4 억		10253	N	N	0	N	00	N
32	20241226	101418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-6	5	-0.31	107078950	55282	27.08	1941	1942	1935	2525	1361	1943	1936.96	0.24	0	-10232	1955	1948	1942	1935	1929	1952	1939	4	582	100	1360	1	1	4230000	82	0.00	0.00	12	1.31	0.00	0.00	3200	20241220	-39.47	1930	20241220	0.36	3200	-39.47	20241220	1930	0.36	20241220	3200	-39.47	20241220	1930	0.36	20241220	0.00	N	487720	100	4 억		10253	N	N	0	N	00	N
33	20241226	091413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-5	5	-0.26	61121638	31573	15.46	1941	1941	1935	2525	1361	1943	1935.88	0.24	0	0	1955	1948	1942	1935	1929	1952	1939	4	582	100	1360	1	1	4230000	82	0.00	0.00	12	0.75	0.00	0.00	3200	20241220	-39.44	1930	20241220	0.41	3200	-39.44	20241220	1930	0.41	20241220	3200	-39.44	20241220	1930	0.41	20241220	0.00	N	487720	100	4 억		10253	N	N	0	N	00	N
34	20241224	161415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	7	2	0.36	391411689	201321	52.16	1936	1949	1936	2515	1356	1936	1944.22	0.06	0	7990	1941	1938	1934	1931	1927	1940	1933	4	579	100	1350	1	1	4230000	82	0.00	0.00	12	4.76	0.00	0.00	3200	20241220	-39.28	1930	20241220	0.67	3200	-39.28	20241220	1930	0.67	20241220	3200	-39.28	20241220	1930	0.67	20241220	0.00	N	487720	100	4 억		2719	N	N	0	N	00	N
35	20241224	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	8	2	0.41	370439522	190528	49.36	1936	1949	1936	2515	1356	1936	1944.28	0.06	0	8354	1941	1938	1934	1931	1927	1940	1933	4	579	100	1350	1	1	4230000	82	0.00	0.00	12	4.50	0.00	0.00	3200	20241220	-39.25	1930	20241220	0.73	3200	-39.25	20241220	1930	0.73	20241220	3200	-39.25	20241220	1930	0.73	20241220	0.00	N	487720	100	4 억		2719	N	N	0	N	00	N
36	20241224	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	8	2	0.41	354472914	182318	47.23	1936	1949	1936	2515	1356	1936	1944.26	0.06	0	8068	1941	1938	1934	1931	1927	1940	1933	4	579	100	1350	1	1	4230000	82	0.00	0.00	12	4.31	0.00	0.00	3200	20241220	-39.25	1930	20241220	0.73	3200	-39.25	20241220	1930	0.73	20241220	3200	-39.25	20241220	1930	0.73	20241220	0.00	N	487720	100	4 억		2719	N	N	0	N	00	N
37	20241224	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	10	2	0.52	333552098	171561	44.45	1936	1949	1936	2515	1356	1936	1944.22	0.06	0	8068	1941	1938	1934	1931	1927	1940	1933	4	579	100	1350	1	1	4230000	82	0.00	0.00	12	4.06	0.00	0.00	3200	20241220	-39.19	1930	20241220	0.83	3200	-39.19	20241220	1930	0.83	20241220	3200	-39.19	20241220	1930	0.83	20241220	0.00	N	487720	100	4 억		2719	N	N	0	N	00	N
38	20241224	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	10	2	0.52	260871690	134201	34.77	1936	1949	1936	2515	1356	1936	1943.89	0.06	0	6326	1941	1938	1934	1931	1927	1940	1933	4	579	100	1350	1	1	4230000	82	0.00	0.00	12	3.17	0.00	0.00	3200	20241220	-39.19	1930	20241220	0.83	3200	-39.19	20241220	1930	0.83	20241220	3200	-39.19	20241220	1930	0.83	20241220	0.00	N	487720	100	4 억		2719	N	N	0	N	00	N
39	20241224	111415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	10	2	0.52	249406790	128312	33.24	1936	1949	1936	2515	1356	1936	1943.75	0.06	0	6326	1941	1938	1934	1931	1927	1940	1933	4	579	100	1350	1	1	4230000	82	0.00	0.00	12	3.03	0.00	0.00	3200	20241220	-39.19	1930	20241220	0.83	3200	-39.19	20241220	1930	0.83	20241220	3200	-39.19	20241220	1930	0.83	20241220	0.00	N	487720	100	4 억		2719	N	N	0	N	00	N
40	20241224	101414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	7	2	0.36	162755611	83784	21.71	1936	1947	1936	2515	1356	1936	1942.56	0.06	0	-2408	1941	1938	1934	1931	1927	1940	1933	4	579	100	1350	1	1	4230000	82	0.00	0.00	12	1.98	0.00	0.00	3200	20241220	-39.28	1930	20241220	0.67	3200	-39.28	20241220	1930	0.67	20241220	3200	-39.28	20241220	1930	0.67	20241220	0.00	N	487720	100	4 억		2719	N	N	0	N	00	N
41	20241224	091421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	3	2	0.15	21417103	11057	2.86	1936	1939	1936	2515	1356	1936	1936.97	0.06	0	0	1941	1938	1934	1931	1927	1940	1933	4	579	100	1350	1	1	4230000	82	0.00	0.00	12	0.26	0.00	0.00	3200	20241220	-39.41	1930	20241220	0.47	3200	-39.41	20241220	1930	0.47	20241220	3200	-39.41	20241220	1930	0.47	20241220	0.00	N	487720	100	4 억		2719	N	N	0	N	00	N