KissMeData/448760/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	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	33123985	15748	672.13	2125	2125	2095	2740	1480	2110	2103.38	0.04	0	300	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.36	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	0.00	N	448760	100	4 억		1911	N	N	0	N	00	N
3	20241210	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	29563530	14053	599.79	2125	2125	2095	2740	1480	2110	2103.72	0.04	0	1903	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.32	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	0.00	N	448760	100	4 억		1911	N	N	0	N	00	N
4	20241210	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	22907600	10889	464.75	2125	2125	2095	2740	1480	2110	2103.74	0.04	0	875	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.25	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		1911	N	N	0	N	00	N
5	20241210	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	21337270	10143	432.91	2125	2125	2095	2740	1480	2110	2103.64	0.04	0	840	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.23	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		1911	N	N	0	N	00	N
6	20241210	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	19391215	9218	393.43	2125	2125	2095	2740	1480	2110	2103.62	0.04	0	807	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.21	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		1911	N	N	0	N	00	N
7	20241210	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	17886140	8503	362.91	2125	2125	2095	2740	1480	2110	2103.51	0.04	0	792	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.19	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		1911	N	N	0	N	00	N
8	20241210	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	15947435	7582	323.60	2125	2125	2095	2740	1480	2110	2103.33	0.04	0	540	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.17	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		1911	N	N	0	N	00	N
9	20241210	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	2125	1	0.04	2125	2125	2125	2740	1480	2110	2125.00	0.04	0	0	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	0.00	N	448760	100	4 억		1911	N	N	0	N	00	N
10	20241209	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4922275	2343	11.93	2135	2135	2100	2735	1475	2105	2100.84	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	0.00	N	448760	100	4 억		1979	N	N	0	N	00	N
11	20241209	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4909615	2337	11.90	2135	2135	2100	2735	1475	2105	2100.82	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	0.00	N	448760	100	4 억		1979	N	N	0	N	00	N
12	20241209	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4907505	2336	11.89	2135	2135	2100	2735	1475	2105	2100.82	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		1979	N	N	0	N	00	N
13	20241209	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4429805	2109	10.74	2135	2135	2100	2735	1475	2105	2100.43	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.05	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	0.00	N	448760	100	4 억		1979	N	N	0	N	00	N
14	20241209	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3539390	1685	8.58	2135	2135	2100	2735	1475	2105	2100.53	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.04	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	0.00	N	448760	100	4 억		1979	N	N	0	N	00	N
15	20241209	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	103595	49	0.25	2135	2135	2105	2735	1475	2105	2114.18	0.04	0	-1	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	0.00	N	448760	100	4 억		1979	N	N	0	N	00	N
16	20241209	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	27605	13	0.07	2135	2135	2120	2735	1475	2105	2123.46	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		1979	N	N	0	N	00	N
17	20241209	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	2135	1	0.01	2135	2135	2135	2735	1475	2105	2135.00	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	95	88.96	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.60	2090	20241204	2.15	2500	-14.60	20240425	2090	2.15	20241204	2500	-14.60	20240425	2090	2.15	20241204	0.00	N	448760	100	4 억		1979	N	N	0	N	00	N
18	20241206	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	41485910	19640	372.04	2105	2120	2105	2735	1475	2105	2112.32	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.44	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		2151	N	N	0	N	00	N
19	20241206	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	37076750	17546	332.37	2105	2120	2105	2735	1475	2105	2113.12	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.40	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2151	N	N	0	N	00	N
20	20241206	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	35344710	16729	316.90	2105	2120	2105	2735	1475	2105	2112.78	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.38	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2151	N	N	0	N	00	N
21	20241206	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	32607790	15438	292.44	2105	2120	2105	2735	1475	2105	2112.18	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.35	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2151	N	N	0	N	00	N
22	20241206	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	30879990	14623	277.00	2105	2120	2105	2735	1475	2105	2111.74	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.33	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2151	N	N	0	N	00	N
23	20241206	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	29042700	13756	260.58	2105	2120	2105	2735	1475	2105	2111.28	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.31	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2151	N	N	0	N	00	N
24	20241206	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4860390	2308	43.72	2105	2120	2105	2735	1475	2105	2105.89	0.05	0	-12	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		2151	N	N	0	N	00	N
25	20241206	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.04	2105	2105	2105	2735	1475	2105	2105.00	0.05	0	0	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		2151	N	N	0	N	00	N
26	20241205	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	11174425	5279	35.07	2100	2145	2100	2755	1485	2120	2116.77	0.05	0	-149	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	93	87.71	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		2300	N	N	0	N	00	N
27	20241205	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10926790	5162	34.29	2100	2145	2100	2755	1485	2120	2116.77	0.05	0	-122	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2300	N	N	0	N	00	N
28	20241205	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9277430	4384	29.13	2100	2145	2100	2755	1485	2120	2116.20	0.05	0	-122	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.10	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2300	N	N	0	N	00	N
29	20241205	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7636550	3610	23.98	2100	2145	2100	2755	1485	2120	2115.39	0.05	0	-122	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.08	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2300	N	N	0	N	00	N
30	20241205	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6012630	2844	18.89	2100	2145	2100	2755	1485	2120	2114.15	0.05	0	-122	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.06	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2300	N	N	0	N	00	N
31	20241205	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3179000	1503	9.99	2100	2145	2100	2755	1485	2120	2115.10	0.05	0	-59	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2300	N	N	0	N	00	N
32	20241205	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1529640	725	4.82	2100	2145	2100	2755	1485	2120	2109.85	0.05	0	-59	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		2300	N	N	0	N	00	N
33	20241205	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	787500	375	2.49	2100	2100	2100	2755	1485	2120	2100.00	0.05	0	-55	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	93	87.50	1.07	12	0.01	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	0.00	N	448760	100	4 억		2300	N	N	0	N	00	N
34	20241204	161147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	31745210	15052	279.52	2120	2120	2090	2755	1485	2120	2109.04	0.04	0	492	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.34	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		1808	N	N	0	N	00	N
35	20241204	151149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	31734610	15047	279.42	2120	2120	2090	2755	1485	2120	2109.03	0.04	0	492	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.34	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	0.00	N	448760	100	4 억		1808	N	N	0	N	00	N
36	20241204	141151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-5	5	-0.24	19243385	9141	169.75	2120	2120	2090	2755	1485	2120	2105.17	0.04	0	-24	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.21	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	0.00	N	448760	100	4 억		1808	N	N	0	N	00	N
37	20241204	131144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-15	5	-0.71	12323355	5869	108.99	2120	2120	2090	2755	1485	2120	2099.74	0.04	0	-24	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	93	87.71	1.08	12	0.13	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	0.00	N	448760	100	4 억		1808	N	N	0	N	00	N
38	20241204	121139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-30	5	-1.42	12321250	5868	108.97	2120	2120	2090	2755	1485	2120	2099.74	0.04	0	-24	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	93	87.08	1.07	12	0.13	24.00	1958.00	2500	20240425	-16.40	2090	20241204	0.00	2500	-16.40	20240425	2090	0.00	20241204	2500	-16.40	20240425	2090	0.00	20241204	0.00	N	448760	100	4 억		1808	N	N	0	N	00	N
39	20241204	111125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-5	5	-0.24	731550	348	6.46	2120	2120	2100	2755	1485	2120	2102.16	0.04	0	-24	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.40	2100	20241204	0.71	2500	-15.40	20240425	2100	0.71	20241204	2500	-15.40	20240425	2100	0.71	20241204	0.00	N	448760	100	4 억		1808	N	N	0	N	00	N
40	20241204	101127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	687235	327	6.07	2120	2120	2100	2755	1485	2120	2101.64	0.04	0	-4	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2100	20241204	0.95	2500	-15.20	20240425	2100	0.95	20241204	2500	-15.20	20240425	2100	0.95	20241204	0.00	N	448760	100	4 억		1808	N	N	0	N	00	N
41	20241204	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	50880	24	0.45	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	-3	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1808	N	N	0	N	00	N
42	20241203	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	11379255	5385	77.49	2135	2135	2110	2745	1485	2115	2113.14	0.04	0	-76	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1884	N	N	0	N	00	N
43	20241203	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	11368655	5380	77.42	2135	2135	2110	2745	1485	2115	2113.13	0.04	0	-76	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1884	N	N	0	N	00	N
44	20241203	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	11345360	5369	77.26	2135	2135	2110	2745	1485	2115	2113.12	0.04	0	-71	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		1884	N	N	0	N	00	N
45	20241203	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	11303160	5349	76.98	2135	2135	2110	2745	1485	2115	2113.14	0.04	0	-71	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		1884	N	N	0	N	00	N
46	20241203	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2863160	1349	19.41	2135	2135	2110	2745	1485	2115	2122.43	0.04	0	-71	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1884	N	N	0	N	00	N
47	20241203	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2856805	1346	19.37	2135	2135	2110	2745	1485	2115	2122.44	0.04	0	-70	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		1884	N	N	0	N	00	N
48	20241203	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2856805	1346	19.37	2135	2135	2110	2745	1485	2115	2122.44	0.04	0	-70	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		1884	N	N	0	N	00	N
49	20241203	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	2135	1	0.01	2135	2135	2135	2745	1485	2115	2135.00	0.04	0	0	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	95	88.96	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.60	2105	20241121	1.43	2500	-14.60	20240425	2105	1.43	20241121	2500	-14.60	20240425	2105	1.43	20241121	0.00	N	448760	100	4 억		1884	N	N	0	N	00	N
50	20241202	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14673310	6949	142.19	2115	2140	2110	2745	1485	2115	2111.57	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.16	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1885	N	N	0	N	00	N
51	20241202	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14658505	6942	142.05	2115	2140	2110	2745	1485	2115	2111.57	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.16	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1885	N	N	0	N	00	N
52	20241202	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	14582515	6906	141.31	2115	2140	2110	2745	1485	2115	2111.57	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.16	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		1885	N	N	0	N	00	N
53	20241202	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	13232115	6266	128.22	2115	2140	2110	2745	1485	2115	2111.73	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.14	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1885	N	N	0	N	00	N
54	20241202	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	12976200	6145	125.74	2115	2140	2110	2745	1485	2115	2111.67	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.14	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		1885	N	N	0	N	00	N
55	20241202	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2041290	964	19.73	2115	2140	2115	2745	1485	2115	2117.52	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1885	N	N	0	N	00	N
56	20241202	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1567510	740	15.14	2115	2140	2115	2745	1485	2115	2118.26	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1885	N	N	0	N	00	N
57	20241202	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	1059640	501	10.25	2115	2140	2115	2745	1485	2115	2115.05	0.04	0	0	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	95	89.17	1.09	12	0.01	24.00	1958.00	2500	20240425	-14.40	2105	20241121	1.66	2500	-14.40	20240425	2105	1.66	20241121	2500	-14.40	20240425	2105	1.66	20241121	0.00	N	448760	100	4 억		1885	N	N	0	N	00	N