KissMeData/430700/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	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	8248440	3959	51.21	2085	2090	2080	2700	1460	2080	2083.47	0.25	0	-284	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.08	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		12971	N	N	0	N	00	N
3	20241210	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8192110	3932	50.86	2085	2090	2080	2700	1460	2080	2083.45	0.25	0	-274	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.08	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		12971	N	N	0	N	00	N
4	20241210	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6288775	3017	39.02	2085	2090	2080	2700	1460	2080	2084.45	0.25	0	-65	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		12971	N	N	0	N	00	N
5	20241210	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6288775	3017	39.02	2085	2090	2080	2700	1460	2080	2084.45	0.25	0	-65	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		12971	N	N	0	N	00	N
6	20241210	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6173825	2962	38.31	2085	2090	2080	2700	1460	2080	2084.34	0.25	0	-70	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		12971	N	N	0	N	00	N
7	20241210	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5468610	2623	33.93	2085	2085	2080	2700	1460	2080	2084.87	0.25	0	-69	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.05	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		12971	N	N	0	N	00	N
8	20241210	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.25	0	0	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		12971	N	N	0	N	00	N
9	20241210	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.25	0	0	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		12971	N	N	0	N	00	N
10	20241209	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	16056370	7731	11.36	2080	2080	2075	2700	1460	2080	2076.88	0.25	0	-1066	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		13107	N	N	0	N	00	N
11	20241209	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	16021010	7714	11.34	2080	2080	2075	2700	1460	2080	2076.87	0.25	0	-1066	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		13107	N	N	0	N	00	N
12	20241209	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	16018930	7713	11.34	2080	2080	2075	2700	1460	2080	2076.87	0.25	0	-1066	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.15	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	0.00	N	430700	100	5 억		13107	N	N	0	N	00	N
13	20241209	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	15201375	7319	10.76	2080	2080	2075	2700	1460	2080	2076.97	0.25	0	-836	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.14	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	0.00	N	430700	100	5 억		13107	N	N	0	N	00	N
14	20241209	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9252215	4457	6.55	2080	2080	2075	2700	1460	2080	2075.88	0.25	0	-556	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.09	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		13107	N	N	0	N	00	N
15	20241209	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6179370	2978	4.38	2080	2080	2075	2700	1460	2080	2075.01	0.25	0	-266	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.06	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	0.00	N	430700	100	5 억		13107	N	N	0	N	00	N
16	20241209	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5056785	2437	3.58	2080	2080	2075	2700	1460	2080	2075.00	0.25	0	-136	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.05	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	0.00	N	430700	100	5 억		13107	N	N	0	N	00	N
17	20241209	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	622505	300	0.44	2080	2080	2075	2700	1460	2080	2075.02	0.25	0	0	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.01	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	0.00	N	430700	100	5 억		13107	N	N	0	N	00	N
18	20241206	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	141102980	68044	490.44	2085	2085	2070	2710	1460	2085	2073.70	0.26	0	-382	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.30	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
19	20241206	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	141061380	68024	490.30	2085	2085	2070	2710	1460	2085	2073.70	0.26	0	-382	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.30	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
20	20241206	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	137994480	66548	479.66	2085	2085	2070	2710	1460	2085	2073.61	0.26	0	-311	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.27	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
21	20241206	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	134432760	64835	467.31	2085	2085	2070	2710	1460	2085	2073.46	0.26	0	-238	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.24	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
22	20241206	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	134432760	64835	467.31	2085	2085	2070	2710	1460	2085	2073.46	0.26	0	-238	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.24	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
23	20241206	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	134430680	64834	467.31	2085	2085	2070	2710	1460	2085	2073.46	0.26	0	-238	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	108	40.59	1.02	12	1.24	51.00	2033.00	2415	20240409	-14.29	2050	20231211	0.98	2415	-14.29	20240409	2070	0.00	20241206	2415	-14.29	20240409	2050	0.98	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
24	20241206	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	21256520	10220	73.66	2085	2085	2075	2710	1460	2085	2079.89	0.26	0	-238	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
25	20241206	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.01	2085	2085	2085	2710	1460	2085	2085.00	0.26	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
26	20241205	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	28791435	13874	73.42	2085	2085	2075	2695	1455	2075	2075.21	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
27	20241205	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	28776840	13867	73.38	2085	2085	2075	2695	1455	2075	2075.20	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
28	20241205	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	28203680	13592	71.93	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
29	20241205	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	28203680	13592	71.93	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
30	20241205	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	28203680	13592	71.93	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
31	20241205	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	28203680	13592	71.93	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
32	20241205	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	27981640	13485	71.36	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.26	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
33	20241205	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	4170	2	0.01	2085	2085	2085	2695	1455	2075	2085.00	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13489	N	N	0	N	00	N
34	20241204	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	39243885	18897	177.54	2090	2095	2070	2715	1465	2090	2076.73	0.26	0	56	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.36	51.00	2033.00	2415	20240409	-14.08	2050	20231127	1.22	2415	-14.08	20240409	2070	0.24	20241204	2415	-14.08	20240409	2050	1.22	20231211	0.00	N	430700	100	5 억		13433	N	N	0	N	00	N
35	20241204	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	36182960	17422	163.68	2090	2095	2070	2715	1465	2090	2076.85	0.26	0	139	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.33	51.00	2033.00	2415	20240409	-13.87	2050	20231127	1.46	2415	-13.87	20240409	2070	0.48	20241204	2415	-13.87	20240409	2050	1.46	20231211	0.00	N	430700	100	5 억		13433	N	N	0	N	00	N
36	20241204	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	35157685	16930	159.06	2090	2095	2070	2715	1465	2090	2076.65	0.26	0	140	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.32	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241204	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13433	N	N	0	N	00	N
37	20241204	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	32078715	15448	145.13	2090	2095	2075	2715	1465	2090	2076.56	0.26	0	56	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.29	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13433	N	N	0	N	00	N
38	20241204	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	31059150	14959	140.54	2090	2095	2075	2715	1465	2090	2076.29	0.26	0	33	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.29	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13433	N	N	0	N	00	N
39	20241204	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	29533130	14226	133.65	2090	2095	2075	2715	1465	2090	2076.00	0.26	0	6	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.27	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13433	N	N	0	N	00	N
40	20241204	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	28445570	13705	128.76	2090	2095	2075	2715	1465	2090	2075.56	0.26	0	-25	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13433	N	N	0	N	00	N
41	20241204	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	150480	72	0.68	2090	2090	2090	2715	1465	2090	2090.00	0.26	0	0	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13433	N	N	0	N	00	N
42	20241203	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22213280	10644	166.16	2090	2090	2075	2715	1465	2090	2086.93	0.26	0	2963	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13470	N	N	0	N	00	N
43	20241203	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22104600	10592	165.34	2090	2090	2075	2715	1465	2090	2086.91	0.26	0	2921	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13470	N	N	0	N	00	N
44	20241203	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	16244215	7776	121.39	2090	2090	2075	2715	1465	2090	2089.02	0.26	0	2438	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.15	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13470	N	N	0	N	00	N
45	20241203	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15116335	7236	112.96	2090	2090	2075	2715	1465	2090	2089.05	0.26	0	1970	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.14	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13470	N	N	0	N	00	N
46	20241203	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	14138215	6768	105.65	2090	2090	2075	2715	1465	2090	2088.98	0.26	0	1502	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.13	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13470	N	N	0	N	00	N
47	20241203	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13107045	6274	97.94	2090	2090	2075	2715	1465	2090	2089.11	0.26	0	1037	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13470	N	N	0	N	00	N
48	20241203	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1678580	805	12.57	2090	2090	2075	2715	1465	2090	2085.19	0.26	0	568	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	0.00	N	430700	100	5 억		13470	N	N	0	N	00	N
49	20241203	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	202730	97	1.51	2090	2090	2090	2715	1465	2090	2090.00	0.26	0	95	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13470	N	N	0	N	00	N
50	20241202	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	13367975	6406	112.46	2090	2090	2075	2700	1460	2080	2086.79	0.26	0	4998	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13472	N	N	0	N	00	N
51	20241202	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	13133895	6294	110.50	2090	2090	2075	2700	1460	2080	2086.73	0.26	0	4899	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13472	N	N	0	N	00	N
52	20241202	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	11384565	5457	95.80	2090	2090	2075	2700	1460	2080	2086.23	0.26	0	4062	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13472	N	N	0	N	00	N
53	20241202	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	9614345	4610	80.93	2090	2090	2075	2700	1460	2080	2085.54	0.26	0	3215	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.09	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13472	N	N	0	N	00	N
54	20241202	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	7900545	3790	66.54	2090	2090	2075	2700	1460	2080	2084.58	0.26	0	2395	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.07	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13472	N	N	0	N	00	N
55	20241202	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	3329360	1593	27.97	2090	2090	2085	2700	1460	2080	2089.99	0.26	0	1590	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13472	N	N	0	N	00	N
56	20241202	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1580030	756	13.27	2090	2090	2085	2700	1460	2080	2089.99	0.26	0	753	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13472	N	N	0	N	00	N
57	20241202	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	2090	1	0.02	2090	2090	2090	2700	1460	2080	2090.00	0.26	0	0	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	0.00	N	430700	100	5 억		13472	N	N	0	N	00	N