KissMeData/307930/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	20241210	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4710	350	2	8.03	326174995	71018	79.86	4310	4715	4310	5660	3055	4360	4592.75	0.00	0	39661	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	735	-12.87	1.02	12	0.45	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	2.86	N	307930	500	97 억		0	N	N	33	N	00	N
3	20241210	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4705	345	2	7.91	318276330	69341	77.97	4310	4715	4310	5660	3055	4360	4590.02	0.00	0	39202	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	734	-12.86	1.02	12	0.44	-366.00	4615.00	10380	20240111	-54.67	4000	20240806	17.62	10380	-54.67	20240111	4000	17.62	20240806	10380	-54.67	20240111	4000	17.62	20240806	2.86	N	307930	500	97 억		0	N	N	16	N	00	N
4	20241210	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4695	335	2	7.68	284045960	62052	69.78	4310	4710	4310	5660	3055	4360	4577.55	0.00	0	35979	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	733	-12.83	1.02	12	0.40	-366.00	4615.00	10380	20240111	-54.77	4000	20240806	17.38	10380	-54.77	20240111	4000	17.38	20240806	10380	-54.77	20240111	4000	17.38	20240806	2.86	N	307930	500	97 억		0	N	N	16	N	00	N
5	20241210	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4645	285	2	6.54	261440210	57212	64.33	4310	4710	4310	5660	3055	4360	4569.67	0.00	0	33018	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	725	-12.69	1.01	12	0.37	-366.00	4615.00	10380	20240111	-55.25	4000	20240806	16.12	10380	-55.25	20240111	4000	16.12	20240806	10380	-55.25	20240111	4000	16.12	20240806	2.86	N	307930	500	97 억		0	N	N	16	N	00	N
6	20241210	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4670	310	2	7.11	219934090	48231	54.24	4310	4710	4310	5660	3055	4360	4560.02	0.00	0	27909	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	729	-12.76	1.01	12	0.31	-366.00	4615.00	10380	20240111	-55.01	4000	20240806	16.75	10380	-55.01	20240111	4000	16.75	20240806	10380	-55.01	20240111	4000	16.75	20240806	2.86	N	307930	500	97 억		0	N	N	16	N	00	N
7	20241210	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4710	350	2	8.03	197920935	43544	48.96	4310	4710	4310	5660	3055	4360	4545.31	0.00	0	29424	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	735	-12.87	1.02	12	0.28	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	2.86	N	307930	500	97 억		0	N	N	16	N	00	N
8	20241210	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4550	190	2	4.36	142189445	31579	35.51	4310	4620	4310	5660	3055	4360	4502.66	0.00	0	20156	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	710	-12.43	0.99	12	0.20	-366.00	4615.00	10380	20240111	-56.17	4000	20240806	13.75	10380	-56.17	20240111	4000	13.75	20240806	10380	-56.17	20240111	4000	13.75	20240806	2.86	N	307930	500	97 억		0	N	N	16	N	00	N
9	20241210	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	100	2	2.29	39982185	9138	10.28	4310	4460	4310	5660	3055	4360	4375.38	0.00	0	6322	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	696	-12.19	0.97	12	0.06	-366.00	4615.00	10380	20240111	-57.03	4000	20240806	11.50	10380	-57.03	20240111	4000	11.50	20240806	10380	-57.03	20240111	4000	11.50	20240806	2.86	N	307930	500	97 억		0	N	N	16	N	00	N
10	20241209	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4360	-370	5	-7.82	382752235	86504	109.14	4625	4625	4300	6140	3315	4730	4425.09	0.00	0	-9233	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	681	-11.91	0.94	12	0.55	-366.00	4615.00	10380	20240111	-58.00	4000	20240806	9.00	10380	-58.00	20240111	4000	9.00	20240806	10380	-58.00	20240111	4000	9.00	20240806	2.80	N	307930	500	97 억		0	N	N	16	N	00	N
11	20241209	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4360	-370	5	-7.82	340365335	76721	96.80	4625	4625	4330	6140	3315	4730	4436.40	0.00	0	-8564	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	681	-11.91	0.94	12	0.49	-366.00	4615.00	10380	20240111	-58.00	4000	20240806	9.00	10380	-58.00	20240111	4000	9.00	20240806	10380	-58.00	20240111	4000	9.00	20240806	2.80	N	307930	500	97 억		0	N	N	8	N	00	N
12	20241209	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	-315	5	-6.66	251008315	56349	71.10	4625	4625	4400	6140	3315	4730	4454.53	0.00	0	-10928	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	689	-12.06	0.96	12	0.36	-366.00	4615.00	10380	20240111	-57.47	4000	20240806	10.38	10380	-57.47	20240111	4000	10.38	20240806	10380	-57.47	20240111	4000	10.38	20240806	2.80	N	307930	500	97 억		0	N	N	8	N	00	N
13	20241209	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-330	5	-6.98	201213660	45079	56.88	4625	4625	4400	6140	3315	4730	4463.58	0.00	0	-15270	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	687	-12.02	0.95	12	0.29	-366.00	4615.00	10380	20240111	-57.61	4000	20240806	10.00	10380	-57.61	20240111	4000	10.00	20240806	10380	-57.61	20240111	4000	10.00	20240806	2.80	N	307930	500	97 억		0	N	N	8	N	00	N
14	20241209	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	-270	5	-5.71	141780035	31632	39.91	4625	4625	4425	6140	3315	4730	4482.17	0.00	0	-12751	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	696	-12.19	0.97	12	0.20	-366.00	4615.00	10380	20240111	-57.03	4000	20240806	11.50	10380	-57.03	20240111	4000	11.50	20240806	10380	-57.03	20240111	4000	11.50	20240806	2.80	N	307930	500	97 억		0	N	N	8	N	00	N
15	20241209	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	-250	5	-5.29	106437470	23682	29.88	4625	4625	4425	6140	3315	4730	4494.45	0.00	0	-7780	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	699	-12.24	0.97	12	0.15	-366.00	4615.00	10380	20240111	-56.84	4000	20240806	12.00	10380	-56.84	20240111	4000	12.00	20240806	10380	-56.84	20240111	4000	12.00	20240806	2.80	N	307930	500	97 억		0	N	N	8	N	00	N
16	20241209	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4540	-190	5	-4.02	93015405	20673	26.08	4625	4625	4425	6140	3315	4730	4499.37	0.00	0	-6508	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	709	-12.40	0.98	12	0.13	-366.00	4615.00	10380	20240111	-56.26	4000	20240806	13.50	10380	-56.26	20240111	4000	13.50	20240806	10380	-56.26	20240111	4000	13.50	20240806	2.80	N	307930	500	97 억		0	N	N	8	N	00	N
17	20241209	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-230	5	-4.86	16115325	3529	4.45	4625	4625	4500	6140	3315	4730	4566.54	0.00	0	-998	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	702	-12.30	0.98	12	0.02	-366.00	4615.00	10380	20240111	-56.65	4000	20240806	12.50	10380	-56.65	20240111	4000	12.50	20240806	10380	-56.65	20240111	4000	12.50	20240806	2.80	N	307930	500	97 억		0	N	N	8	N	00	N
18	20241206	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	4730	-120	5	-2.47	369615275	78865	46.99	4855	4875	4565	6300	3395	4850	4686.55	0.00	0	1238	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	738	-12.92	1.02	12	0.51	-366.00	4615.00	10380	20240111	-54.43	4000	20240806	18.25	10380	-54.43	20240111	4000	18.25	20240806	10380	-54.43	20240111	4000	18.25	20240806	2.90	N	307930	500	97 억		0	N	N	8	N	00	N
19	20241206	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4715	-135	5	-2.78	360985635	77041	45.90	4855	4875	4565	6300	3395	4850	4685.63	0.00	0	1797	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	736	-12.88	1.02	12	0.49	-366.00	4615.00	10380	20240111	-54.58	4000	20240806	17.88	10380	-54.58	20240111	4000	17.88	20240806	10380	-54.58	20240111	4000	17.88	20240806	2.90	N	307930	500	97 억		0	N	N	0	N	00	N
20	20241206	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4690	-160	5	-3.30	326924000	69806	41.59	4855	4875	4565	6300	3395	4850	4683.32	0.00	0	-3386	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	732	-12.81	1.02	12	0.45	-366.00	4615.00	10380	20240111	-54.82	4000	20240806	17.25	10380	-54.82	20240111	4000	17.25	20240806	10380	-54.82	20240111	4000	17.25	20240806	2.90	N	307930	500	97 억		0	N	N	0	N	00	N
21	20241206	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4690	-160	5	-3.30	306761285	65501	39.03	4855	4875	4565	6300	3395	4850	4683.31	0.00	0	-4297	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	732	-12.81	1.02	12	0.42	-366.00	4615.00	10380	20240111	-54.82	4000	20240806	17.25	10380	-54.82	20240111	4000	17.25	20240806	10380	-54.82	20240111	4000	17.25	20240806	2.90	N	307930	500	97 억		0	N	N	0	N	00	N
22	20241206	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4665	-185	5	-3.81	292480360	62446	37.21	4855	4875	4565	6300	3395	4850	4683.73	0.00	0	-4157	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	728	-12.75	1.01	12	0.40	-366.00	4615.00	10380	20240111	-55.06	4000	20240806	16.62	10380	-55.06	20240111	4000	16.62	20240806	10380	-55.06	20240111	4000	16.62	20240806	2.90	N	307930	500	97 억		0	N	N	0	N	00	N
23	20241206	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4645	-205	5	-4.23	279095100	59562	35.49	4855	4875	4565	6300	3395	4850	4685.79	0.00	0	-4932	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	725	-12.69	1.01	12	0.38	-366.00	4615.00	10380	20240111	-55.25	4000	20240806	16.12	10380	-55.25	20240111	4000	16.12	20240806	10380	-55.25	20240111	4000	16.12	20240806	2.90	N	307930	500	97 억		0	N	N	0	N	00	N
24	20241206	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4660	-190	5	-3.92	180363920	38258	22.80	4855	4875	4655	6300	3395	4850	4714.41	0.00	0	2183	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	727	-12.73	1.01	12	0.25	-366.00	4615.00	10380	20240111	-55.11	4000	20240806	16.50	10380	-55.11	20240111	4000	16.50	20240806	10380	-55.11	20240111	4000	16.50	20240806	2.90	N	307930	500	97 억		0	N	N	0	N	00	N
25	20241206	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	20	2	0.41	5142200	1060	0.63	4855	4875	4825	6300	3395	4850	4851.13	0.00	0	-901	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	760	-13.31	1.06	12	0.01	-366.00	4615.00	10380	20240111	-53.08	4000	20240806	21.75	10380	-53.08	20240111	4000	21.75	20240806	10380	-53.08	20240111	4000	21.75	20240806	2.90	N	307930	500	97 억		0	N	N	0	N	00	N
26	20241205	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-110	5	-2.22	831530910	166789	192.09	4990	5270	4800	6440	3475	4960	4985.53	0.00	0	-36252	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	757	-13.25	1.05	12	1.07	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.95	N	307930	500	97 억		0	N	N	0	N	00	N
27	20241205	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4810	-150	5	-3.02	792515185	158698	182.77	4990	5270	4800	6440	3475	4960	4993.86	0.00	0	-32165	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	751	-13.14	1.04	12	1.02	-366.00	4615.00	10380	20240111	-53.66	4000	20240806	20.25	10380	-53.66	20240111	4000	20.25	20240806	10380	-53.66	20240111	4000	20.25	20240806	2.95	N	307930	500	97 억		0	N	N	0	N	00	N
28	20241205	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	-65	5	-1.31	686818455	136845	157.60	4990	5270	4860	6440	3475	4960	5018.95	0.00	0	-25554	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	764	-13.37	1.06	12	0.88	-366.00	4615.00	10380	20240111	-52.84	4000	20240806	22.38	10380	-52.84	20240111	4000	22.38	20240806	10380	-52.84	20240111	4000	22.38	20240806	2.95	N	307930	500	97 억		0	N	N	0	N	00	N
29	20241205	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-80	5	-1.61	670223140	133441	153.68	4990	5270	4860	6440	3475	4960	5022.62	0.00	0	-25055	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	762	-13.33	1.06	12	0.85	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	2.95	N	307930	500	97 억		0	N	N	0	N	00	N
30	20241205	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-90	5	-1.81	627919575	124766	143.69	4990	5270	4870	6440	3475	4960	5032.78	0.00	0	-27297	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	760	-13.31	1.06	12	0.80	-366.00	4615.00	10380	20240111	-53.08	4000	20240806	21.75	10380	-53.08	20240111	4000	21.75	20240806	10380	-53.08	20240111	4000	21.75	20240806	2.95	N	307930	500	97 억		0	N	N	0	N	00	N
31	20241205	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-60	5	-1.21	584772670	115947	133.53	4990	5270	4880	6440	3475	4960	5043.45	0.00	0	-24165	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	765	-13.39	1.06	12	0.74	-366.00	4615.00	10380	20240111	-52.79	4000	20240806	22.50	10380	-52.79	20240111	4000	22.50	20240806	10380	-52.79	20240111	4000	22.50	20240806	2.95	N	307930	500	97 억		0	N	N	0	N	00	N
32	20241205	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-35	5	-0.71	544313600	107715	124.05	4990	5270	4880	6440	3475	4960	5053.28	0.00	0	-20380	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	769	-13.46	1.07	12	0.69	-366.00	4615.00	10380	20240111	-52.55	4000	20240806	23.12	10380	-52.55	20240111	4000	23.12	20240806	10380	-52.55	20240111	4000	23.12	20240806	2.95	N	307930	500	97 억		0	N	N	0	N	00	N
33	20241205	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	210	2	4.23	222693650	43051	49.58	4990	5270	4990	6440	3475	4960	5172.79	0.00	0	1614	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	10	1	15610000	807	-14.13	1.12	12	0.28	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.95	N	307930	500	97 억		0	N	N	0	N	00	N
34	20241204	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	4960	-140	5	-2.75	428321265	86787	206.43	5010	5050	4860	6630	3570	5100	4935.32	0.04	0	-18946	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	774	-13.55	1.07	12	0.56	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	10380	-52.22	20240111	4000	24.00	20240806	10380	-52.22	20240111	4000	24.00	20240806	2.98	N	307930	500	97 억		6762	N	N	0	N	00	N
35	20241204	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	-130	5	-2.55	394215495	79878	190.00	5010	5050	4860	6630	3570	5100	4935.22	0.04	0	-19751	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	776	-13.58	1.08	12	0.51	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	10380	-52.12	20240111	4000	24.25	20240806	10380	-52.12	20240111	4000	24.25	20240806	2.98	N	307930	500	97 억		6762	N	N	0	N	00	N
36	20241204	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	-155	5	-3.04	373070705	75606	179.84	5010	5050	4860	6630	3570	5100	4934.41	0.04	0	-21693	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	772	-13.51	1.07	12	0.48	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	2.98	N	307930	500	97 억		6762	N	N	0	N	00	N
37	20241204	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	-155	5	-3.04	359053930	72773	173.10	5010	5050	4860	6630	3570	5100	4933.89	0.04	0	-22923	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	772	-13.51	1.07	12	0.47	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	2.98	N	307930	500	97 억		6762	N	N	0	N	00	N
38	20241204	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-175	5	-3.43	344585325	69840	166.12	5010	5050	4860	6630	3570	5100	4933.93	0.04	0	-22102	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	769	-13.46	1.07	12	0.45	-366.00	4615.00	10380	20240111	-52.55	4000	20240806	23.12	10380	-52.55	20240111	4000	23.12	20240806	10380	-52.55	20240111	4000	23.12	20240806	2.98	N	307930	500	97 억		6762	N	N	0	N	00	N
39	20241204	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-210	5	-4.12	282500995	57109	135.84	5010	5050	4890	6630	3570	5100	4946.70	0.04	0	-18532	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	763	-13.36	1.06	12	0.37	-366.00	4615.00	10380	20240111	-52.89	4000	20240806	22.25	10380	-52.89	20240111	4000	22.25	20240806	10380	-52.89	20240111	4000	22.25	20240806	2.98	N	307930	500	97 억		6762	N	N	0	N	00	N
40	20241204	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	-150	5	-2.94	203249215	40956	97.42	5010	5050	4895	6630	3570	5100	4962.62	0.04	0	-9441	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	773	-13.52	1.07	12	0.26	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	2.98	N	307930	500	97 억		6762	N	N	0	N	00	N
41	20241204	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-50	5	-0.98	50764265	10140	24.12	5010	5050	4995	6630	3570	5100	5006.34	0.04	0	794	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	10	1	15610000	788	-13.80	1.09	12	0.06	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	2.98	N	307930	500	97 억		6762	N	N	0	N	00	N
42	20241203	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	0	3	0.00	214559290	41998	78.77	5060	5160	5060	6630	3570	5100	5108.80	0.00	0	14734	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	796	-13.93	1.11	12	0.27	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	2.98	N	307930	500	97 억		0	N	N	0	N	00	N
43	20241203	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	0	3	0.00	205777430	40276	75.54	5060	5160	5060	6630	3570	5100	5109.18	0.00	0	14475	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	796	-13.93	1.11	12	0.26	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	2.98	N	307930	500	97 억		0	N	N	0	N	00	N
44	20241203	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	10	2	0.20	177142010	34657	65.00	5060	5160	5060	6630	3570	5100	5111.29	0.00	0	11596	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	798	-13.96	1.11	12	0.22	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.98	N	307930	500	97 억		0	N	N	0	N	00	N
45	20241203	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	30	2	0.59	141854610	27727	52.00	5060	5160	5060	6630	3570	5100	5116.12	0.00	0	7855	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	801	-14.02	1.11	12	0.18	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.98	N	307930	500	97 억		0	N	N	0	N	00	N
46	20241203	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-10	5	-0.20	127676930	24948	46.79	5060	5160	5060	6630	3570	5100	5117.72	0.00	0	7380	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	795	-13.91	1.10	12	0.16	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.98	N	307930	500	97 억		0	N	N	0	N	00	N
47	20241203	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-30	5	-0.59	111055970	21675	40.65	5060	5160	5060	6630	3570	5100	5123.69	0.00	0	5480	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	791	-13.85	1.10	12	0.14	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	2.98	N	307930	500	97 억		0	N	N	0	N	00	N
48	20241203	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	30	2	0.59	87146870	16978	31.84	5060	5160	5060	6630	3570	5100	5132.93	0.00	0	5369	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	801	-14.02	1.11	12	0.11	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.98	N	307930	500	97 억		0	N	N	0	N	00	N
49	20241203	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	20	2	0.39	19208340	3755	7.04	5060	5150	5060	6630	3570	5100	5115.40	0.00	0	2767	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	799	-13.99	1.11	12	0.02	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.98	N	307930	500	97 억		0	N	N	0	N	00	N
50	20241202	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	20	2	0.39	271040290	53170	105.26	5130	5180	5020	6600	3560	5080	5097.62	0.00	0	702	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	796	-13.93	1.11	12	0.34	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.01	N	307930	500	97 억		0	N	N	0	N	00	N
51	20241202	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	60	2	1.18	246809240	48420	95.85	5130	5180	5020	6600	3560	5080	5097.26	0.00	0	791	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	802	-14.04	1.11	12	0.31	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.01	N	307930	500	97 억		0	N	N	0	N	00	N
52	20241202	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	60	2	1.18	206888670	40624	80.42	5130	5180	5020	6600	3560	5080	5092.77	0.00	0	1443	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	802	-14.04	1.11	12	0.26	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.01	N	307930	500	97 억		0	N	N	0	N	00	N
53	20241202	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	50	2	0.98	137846150	27195	53.84	5130	5130	5020	6600	3560	5080	5068.80	0.00	0	-4890	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	801	-14.02	1.11	12	0.17	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	3.01	N	307930	500	97 억		0	N	N	0	N	00	N
54	20241202	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-30	5	-0.59	48402820	9557	18.92	5130	5130	5030	6600	3560	5080	5064.65	0.00	0	-2487	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	788	-13.80	1.09	12	0.06	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	3.01	N	307930	500	97 억		0	N	N	0	N	00	N
55	20241202	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-10	5	-0.20	40273280	7942	15.72	5130	5130	5030	6600	3560	5080	5070.92	0.00	0	-2431	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	791	-13.85	1.10	12	0.05	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	3.01	N	307930	500	97 억		0	N	N	0	N	00	N
56	20241202	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	10	2	0.20	29731420	5853	11.59	5130	5130	5050	6600	3560	5080	5079.69	0.00	0	-712	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	795	-13.91	1.10	12	0.04	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	3.01	N	307930	500	97 억		0	N	N	0	N	00	N
57	20241202	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	0	3	0.00	8498440	1666	3.30	5130	5130	5080	6600	3560	5080	5101.10	0.00	0	1117	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	793	-13.88	1.10	12	0.01	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.01	N	307930	500	97 억		0	N	N	0	N	00	N