KissMeData/478780/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	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	16070725	7978	13.76	2015	2015	2010	2610	1410	2010	2014.38	0.64	0	-218	2051	2030	2014	1993	1977	2041	2004	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.10	0.00	0.00	3120	20240822	-35.42	1998	20241209	0.85	3120	-35.42	20240822	1998	0.85	20241209	3120	-35.42	20240822	1998	0.85	20241209	0.00	N	478780	100	7 억		50879	N	N	0	N	00	N
3	20241210	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	14064790	6981	12.04	2015	2015	2010	2610	1410	2010	2014.72	0.64	0	-208	2051	2030	2014	1993	1977	2041	2004	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.09	0.00	0.00	3120	20240822	-35.42	1998	20241209	0.85	3120	-35.42	20240822	1998	0.85	20241209	3120	-35.42	20240822	1998	0.85	20241209	0.00	N	478780	100	7 억		50879	N	N	0	N	00	N
4	20241210	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	11460100	5688	9.81	2015	2015	2010	2610	1410	2010	2014.79	0.64	0	-67	2051	2030	2014	1993	1977	2041	2004	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.07	0.00	0.00	3120	20240822	-35.42	1998	20241209	0.85	3120	-35.42	20240822	1998	0.85	20241209	3120	-35.42	20240822	1998	0.85	20241209	0.00	N	478780	100	7 억		50879	N	N	0	N	00	N
5	20241210	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	7400130	3673	6.34	2015	2015	2010	2610	1410	2010	2014.74	0.64	0	-67	2051	2030	2014	1993	1977	2041	2004	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.05	0.00	0.00	3120	20240822	-35.42	1998	20241209	0.85	3120	-35.42	20240822	1998	0.85	20241209	3120	-35.42	20240822	1998	0.85	20241209	0.00	N	478780	100	7 억		50879	N	N	0	N	00	N
6	20241210	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	5504275	2732	4.71	2015	2015	2010	2610	1410	2010	2014.74	0.64	0	-50	2051	2030	2014	1993	1977	2041	2004	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.03	0.00	0.00	3120	20240822	-35.42	1998	20241209	0.85	3120	-35.42	20240822	1998	0.85	20241209	3120	-35.42	20240822	1998	0.85	20241209	0.00	N	478780	100	7 억		50879	N	N	0	N	00	N
7	20241210	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	3682790	1828	3.15	2015	2015	2010	2610	1410	2010	2014.66	0.64	0	-50	2051	2030	2014	1993	1977	2041	2004	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.02	0.00	0.00	3120	20240822	-35.42	1998	20241209	0.85	3120	-35.42	20240822	1998	0.85	20241209	3120	-35.42	20240822	1998	0.85	20241209	0.00	N	478780	100	7 억		50879	N	N	0	N	00	N
8	20241210	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	1140490	566	0.98	2015	2015	2015	2610	1410	2010	2015.00	0.64	0	-22	2051	2030	2014	1993	1977	2041	2004	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.01	0.00	0.00	3120	20240822	-35.42	1998	20241209	0.85	3120	-35.42	20240822	1998	0.85	20241209	3120	-35.42	20240822	1998	0.85	20241209	0.00	N	478780	100	7 억		50879	N	N	0	N	00	N
9	20241210	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2015	1	0.00	2015	2015	2015	2610	1410	2010	2015.00	0.64	0	0	2051	2030	2014	1993	1977	2041	2004	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.42	1998	20241209	0.85	3120	-35.42	20240822	1998	0.85	20241209	3120	-35.42	20240822	1998	0.85	20241209	0.00	N	478780	100	7 억		50879	N	N	0	N	00	N
10	20241209	161312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	116810197	57975	501.51	2000	2035	1998	2605	1405	2005	2014.84	0.69	0	-4089	2015	2009	2004	1998	1993	2010	1999	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.73	0.00	0.00	3120	20240822	-35.58	1998	20241209	0.60	3120	-35.58	20240822	1998	0.60	20241209	3120	-35.58	20240822	1998	0.60	20241209	0.00	N	478780	100	7 억		54503	N	N	0	N	00	N
11	20241209	151315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	116769997	57955	501.34	2000	2035	1998	2605	1405	2005	2014.84	0.69	0	-4088	2015	2009	2004	1998	1993	2010	1999	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.73	0.00	0.00	3120	20240822	-35.74	1998	20241209	0.35	3120	-35.74	20240822	1998	0.35	20241209	3120	-35.74	20240822	1998	0.35	20241209	0.00	N	478780	100	7 억		54503	N	N	0	N	00	N
12	20241209	141313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-6	5	-0.30	105625902	52409	453.37	2000	2035	1998	2605	1405	2005	2015.42	0.69	0	-4088	2015	2009	2004	1998	1993	2010	1999	8	600	100	1400	1	1	7910000	158	0.00	0.00	12	0.66	0.00	0.00	3120	20240822	-35.93	1998	20241209	0.05	3120	-35.93	20240822	1998	0.05	20241209	3120	-35.93	20240822	1998	0.05	20241209	0.00	N	478780	100	7 억		54503	N	N	0	N	00	N
13	20241209	131318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	82528861	40860	353.46	2000	2035	1999	2605	1405	2005	2019.80	0.69	0	-3817	2015	2009	2004	1998	1993	2010	1999	8	600	100	1400	5	1	7910000	158	0.00	0.00	12	0.52	0.00	0.00	3120	20240822	-35.90	1999	20241209	0.05	3120	-35.90	20240822	1999	0.05	20241209	3120	-35.90	20240822	1999	0.05	20241209	0.00	N	478780	100	7 억		54503	N	N	0	N	00	N
14	20241209	121314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	82228761	40710	352.16	2000	2035	1999	2605	1405	2005	2019.87	0.69	0	-3687	2015	2009	2004	1998	1993	2010	1999	8	600	100	1400	5	1	7910000	158	0.00	0.00	12	0.51	0.00	0.00	3120	20240822	-35.90	1999	20241209	0.05	3120	-35.90	20240822	1999	0.05	20241209	3120	-35.90	20240822	1999	0.05	20241209	0.00	N	478780	100	7 억		54503	N	N	0	N	00	N
15	20241209	111314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	62730161	30985	268.04	2000	2035	1999	2605	1405	2005	2024.53	0.69	0	-2987	2015	2009	2004	1998	1993	2010	1999	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.39	0.00	0.00	3120	20240822	-35.74	1999	20241209	0.30	3120	-35.74	20240822	1999	0.30	20241209	3120	-35.74	20240822	1999	0.30	20241209	0.00	N	478780	100	7 억		54503	N	N	0	N	00	N
16	20241209	101310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	1690021	845	7.31	2000	2005	1999	2605	1405	2005	2000.02	0.69	0	-519	2015	2009	2004	1998	1993	2010	1999	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.01	0.00	0.00	3120	20240822	-35.74	1999	20241209	0.30	3120	-35.74	20240822	1999	0.30	20241209	3120	-35.74	20240822	1999	0.30	20241209	0.00	N	478780	100	7 억		54503	N	N	0	N	00	N
17	20241209	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	22000	11	0.10	2000	2000	2000	2605	1405	2005	2000.00	0.69	0	0	2015	2009	2004	1998	1993	2010	1999	8	600	100	1400	5	1	7910000	158	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.90	1999	20241206	0.05	3120	-35.90	20240822	1999	0.05	20241206	3120	-35.90	20240822	1999	0.05	20241206	0.00	N	478780	100	7 억		54503	N	N	0	N	00	N
18	20241206	161302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	23141891	11560	329.91	2005	2010	1999	2605	1405	2005	2001.89	0.69	0	103	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.15	0.00	0.00	3120	20240822	-35.74	1999	20241206	0.30	3120	-35.74	20240822	1999	0.30	20241206	3120	-35.74	20240822	1999	0.30	20241206	0.00	N	478780	100	7 억		54400	N	N	0	N	00	N
19	20241206	151307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	23137881	11558	329.85	2005	2010	1999	2605	1405	2005	2001.89	0.69	0	103	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.15	0.00	0.00	3120	20240822	-35.74	1999	20241206	0.30	3120	-35.74	20240822	1999	0.30	20241206	3120	-35.74	20240822	1999	0.30	20241206	0.00	N	478780	100	7 억		54400	N	N	0	N	00	N
20	20241206	141304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	22291381	11135	317.78	2005	2010	1999	2605	1405	2005	2001.92	0.69	0	103	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7910000	158	0.00	0.00	12	0.14	0.00	0.00	3120	20240822	-35.90	1999	20241206	0.05	3120	-35.90	20240822	1999	0.05	20241206	3120	-35.90	20240822	1999	0.05	20241206	0.00	N	478780	100	7 억		54400	N	N	0	N	00	N
21	20241206	131304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-6	5	-0.30	22245381	11112	317.12	2005	2010	1999	2605	1405	2005	2001.92	0.69	0	103	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	1	1	7910000	158	0.00	0.00	12	0.14	0.00	0.00	3120	20240822	-35.93	1999	20241206	0.00	3120	-35.93	20240822	1999	0.00	20241206	3120	-35.93	20240822	1999	0.00	20241206	0.00	N	478780	100	7 억		54400	N	N	0	N	00	N
22	20241206	121255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	20187390	10083	287.76	2005	2010	2000	2605	1405	2005	2002.12	0.69	0	103	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.13	0.00	0.00	3120	20240822	-35.74	2000	20241206	0.25	3120	-35.74	20240822	2000	0.25	20241206	3120	-35.74	20240822	2000	0.25	20241206	0.00	N	478780	100	7 억		54400	N	N	0	N	00	N
23	20241206	111254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	15233335	7607	217.09	2005	2010	2000	2605	1405	2005	2002.54	0.69	0	-240	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.10	0.00	0.00	3120	20240822	-35.58	2000	20241206	0.50	3120	-35.58	20240822	2000	0.50	20241206	3120	-35.58	20240822	2000	0.50	20241206	0.00	N	478780	100	7 억		54400	N	N	0	N	00	N
24	20241206	101254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	6898895	3448	98.40	2005	2005	2000	2605	1405	2005	2000.84	0.69	0	-169	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.04	0.00	0.00	3120	20240822	-35.74	2000	20241206	0.25	3120	-35.74	20240822	2000	0.25	20241206	3120	-35.74	20240822	2000	0.25	20241206	0.00	N	478780	100	7 억		54400	N	N	0	N	00	N
25	20241206	091304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	1118750	558	15.92	2005	2005	2000	2605	1405	2005	2004.93	0.69	0	-8	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7910000	158	0.00	0.00	12	0.01	0.00	0.00	3120	20240822	-35.90	2000	20241206	0.00	3120	-35.90	20240822	2000	0.00	20241206	3120	-35.90	20240822	2000	0.00	20241206	0.00	N	478780	100	7 억		54400	N	N	0	N	00	N
26	20241205	161237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	7030345	3504	19.86	2015	2015	2000	2610	1410	2010	2006.38	0.69	0	-117	2023	2016	2008	2001	1993	2020	2005	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.04	0.00	0.00	3120	20240822	-35.74	2000	20241205	0.25	3120	-35.74	20240822	2000	0.25	20241205	3120	-35.74	20240822	2000	0.25	20241205	0.00	N	478780	100	7 억		54517	N	N	0	N	00	N
27	20241205	151247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	6505035	3242	18.38	2015	2015	2000	2610	1410	2010	2006.49	0.69	0	145	2023	2016	2008	2001	1993	2020	2005	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.04	0.00	0.00	3120	20240822	-35.58	2000	20241205	0.50	3120	-35.58	20240822	2000	0.50	20241205	3120	-35.58	20240822	2000	0.50	20241205	0.00	N	478780	100	7 억		54517	N	N	0	N	00	N
28	20241205	141230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	6346245	3163	17.93	2015	2015	2000	2610	1410	2010	2006.40	0.69	0	145	2023	2016	2008	2001	1993	2020	2005	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.04	0.00	0.00	3120	20240822	-35.58	2000	20241205	0.50	3120	-35.58	20240822	2000	0.50	20241205	3120	-35.58	20240822	2000	0.50	20241205	0.00	N	478780	100	7 억		54517	N	N	0	N	00	N
29	20241205	131240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	5116185	2551	14.46	2015	2015	2000	2610	1410	2010	2005.56	0.69	0	145	2023	2016	2008	2001	1993	2020	2005	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.03	0.00	0.00	3120	20240822	-35.58	2000	20241205	0.50	3120	-35.58	20240822	2000	0.50	20241205	3120	-35.58	20240822	2000	0.50	20241205	0.00	N	478780	100	7 억		54517	N	N	0	N	00	N
30	20241205	121240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	5116185	2551	14.46	2015	2015	2000	2610	1410	2010	2005.56	0.69	0	145	2023	2016	2008	2001	1993	2020	2005	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.03	0.00	0.00	3120	20240822	-35.58	2000	20241205	0.50	3120	-35.58	20240822	2000	0.50	20241205	3120	-35.58	20240822	2000	0.50	20241205	0.00	N	478780	100	7 억		54517	N	N	0	N	00	N
31	20241205	111238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	5116185	2551	14.46	2015	2015	2000	2610	1410	2010	2005.56	0.69	0	145	2023	2016	2008	2001	1993	2020	2005	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.03	0.00	0.00	3120	20240822	-35.58	2000	20241205	0.50	3120	-35.58	20240822	2000	0.50	20241205	3120	-35.58	20240822	2000	0.50	20241205	0.00	N	478780	100	7 억		54517	N	N	0	N	00	N
32	20241205	101238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	463335	231	1.31	2015	2015	2000	2610	1410	2010	2005.78	0.69	0	-35	2023	2016	2008	2001	1993	2020	2005	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.58	2000	20241205	0.50	3120	-35.58	20240822	2000	0.50	20241205	3120	-35.58	20240822	2000	0.50	20241205	0.00	N	478780	100	7 억		54517	N	N	0	N	00	N
33	20241205	091245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	270525	135	0.77	2015	2015	2000	2610	1410	2010	2003.89	0.69	0	-35	2023	2016	2008	2001	1993	2020	2005	8	600	100	1400	5	1	7910000	158	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.90	2000	20241205	0.00	3120	-35.90	20240822	2000	0.00	20241205	3120	-35.90	20240822	2000	0.00	20241205	0.00	N	478780	100	7 억		54517	N	N	0	N	00	N
34	20241204	161217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	35362300	17641	586.66	2005	2015	2000	2605	1405	2005	2004.55	0.69	0	-75	2031	2017	2011	1997	1991	2015	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.22	0.00	0.00	3120	20240822	-35.58	2000	20241204	0.50	3120	-35.58	20240822	2000	0.50	20241204	3120	-35.58	20240822	2000	0.50	20241204	0.00	N	478780	100	7 억		54592	N	N	0	N	00	N
35	20241204	151219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	35221600	17571	584.34	2005	2015	2000	2605	1405	2005	2004.53	0.69	0	-73	2031	2017	2011	1997	1991	2015	1995	8	600	100	1400	5	1	7910000	158	0.00	0.00	12	0.22	0.00	0.00	3120	20240822	-35.90	2000	20241204	0.00	3120	-35.90	20240822	2000	0.00	20241204	3120	-35.90	20240822	2000	0.00	20241204	0.00	N	478780	100	7 억		54592	N	N	0	N	00	N
36	20241204	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	9423150	4692	156.04	2005	2015	2005	2605	1405	2005	2008.34	0.69	0	-73	2031	2017	2011	1997	1991	2015	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.06	0.00	0.00	3120	20240822	-35.58	2000	20241120	0.50	3120	-35.58	20240822	2000	0.50	20241120	3120	-35.58	20240822	2000	0.50	20241120	0.00	N	478780	100	7 억		54592	N	N	0	N	00	N
37	20241204	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	9222150	4592	152.71	2005	2015	2005	2605	1405	2005	2008.31	0.69	0	-73	2031	2017	2011	1997	1991	2015	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.06	0.00	0.00	3120	20240822	-35.58	2000	20241120	0.50	3120	-35.58	20240822	2000	0.50	20241120	3120	-35.58	20240822	2000	0.50	20241120	0.00	N	478780	100	7 억		54592	N	N	0	N	00	N
38	20241204	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	7860270	3914	130.16	2005	2015	2005	2605	1405	2005	2008.24	0.69	0	-73	2031	2017	2011	1997	1991	2015	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.05	0.00	0.00	3120	20240822	-35.74	2000	20241120	0.25	3120	-35.74	20240822	2000	0.25	20241120	3120	-35.74	20240822	2000	0.25	20241120	0.00	N	478780	100	7 억		54592	N	N	0	N	00	N
39	20241204	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	5684845	2829	94.08	2005	2015	2005	2605	1405	2005	2009.49	0.69	0	-3	2031	2017	2011	1997	1991	2015	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.04	0.00	0.00	3120	20240822	-35.58	2000	20241120	0.50	3120	-35.58	20240822	2000	0.50	20241120	3120	-35.58	20240822	2000	0.50	20241120	0.00	N	478780	100	7 억		54592	N	N	0	N	00	N
40	20241204	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4862755	2420	80.48	2005	2015	2005	2605	1405	2005	2009.40	0.69	0	-3	2031	2017	2011	1997	1991	2015	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.03	0.00	0.00	3120	20240822	-35.58	2000	20241120	0.50	3120	-35.58	20240822	2000	0.50	20241120	3120	-35.58	20240822	2000	0.50	20241120	0.00	N	478780	100	7 억		54592	N	N	0	N	00	N
41	20241204	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	76190	38	1.26	2005	2005	2005	2605	1405	2005	2005.00	0.69	0	-3	2031	2017	2011	1997	1991	2015	1995	8	600	100	1400	5	1	7910000	159	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.74	2000	20241120	0.25	3120	-35.74	20240822	2000	0.25	20241120	3120	-35.74	20240822	2000	0.25	20241120	0.00	N	478780	100	7 억		54592	N	N	0	N	00	N
42	20241203	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	6043160	3007	334.86	2025	2025	2005	2625	1415	2020	2009.70	0.69	0	-128	2033	2026	2018	2011	2003	2030	2015	8	605	100	1410	5	1	7910000	159	0.00	0.00	12	0.04	0.00	0.00	3120	20240822	-35.74	2000	20241120	0.25	3120	-35.74	20240822	2000	0.25	20241120	3120	-35.74	20240822	2000	0.25	20241120	0.00	N	478780	100	7 억		54720	N	N	0	N	00	N
43	20241203	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	5038640	2506	279.06	2025	2025	2010	2625	1415	2020	2010.63	0.69	0	-128	2033	2026	2018	2011	2003	2030	2015	8	605	100	1410	5	1	7910000	159	0.00	0.00	12	0.03	0.00	0.00	3120	20240822	-35.58	2000	20241120	0.50	3120	-35.58	20240822	2000	0.50	20241120	3120	-35.58	20240822	2000	0.50	20241120	0.00	N	478780	100	7 억		54720	N	N	0	N	00	N
44	20241203	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	2751260	1368	152.34	2025	2025	2010	2625	1415	2020	2011.15	0.69	0	-68	2033	2026	2018	2011	2003	2030	2015	8	605	100	1410	5	1	7910000	159	0.00	0.00	12	0.02	0.00	0.00	3120	20240822	-35.58	2000	20241120	0.50	3120	-35.58	20240822	2000	0.50	20241120	3120	-35.58	20240822	2000	0.50	20241120	0.00	N	478780	100	7 억		54720	N	N	0	N	00	N
45	20241203	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	2751260	1368	152.34	2025	2025	2010	2625	1415	2020	2011.15	0.69	0	-68	2033	2026	2018	2011	2003	2030	2015	8	605	100	1410	5	1	7910000	159	0.00	0.00	12	0.02	0.00	0.00	3120	20240822	-35.58	2000	20241120	0.50	3120	-35.58	20240822	2000	0.50	20241120	3120	-35.58	20240822	2000	0.50	20241120	0.00	N	478780	100	7 억		54720	N	N	0	N	00	N
46	20241203	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	921635	458	51.00	2025	2025	2010	2625	1415	2020	2012.30	0.69	0	-68	2033	2026	2018	2011	2003	2030	2015	8	605	100	1410	5	1	7910000	159	0.00	0.00	12	0.01	0.00	0.00	3120	20240822	-35.42	2000	20241120	0.75	3120	-35.42	20240822	2000	0.75	20241120	3120	-35.42	20240822	2000	0.75	20241120	0.00	N	478780	100	7 억		54720	N	N	0	N	00	N
47	20241203	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	921635	458	51.00	2025	2025	2010	2625	1415	2020	2012.30	0.69	0	-68	2033	2026	2018	2011	2003	2030	2015	8	605	100	1410	5	1	7910000	159	0.00	0.00	12	0.01	0.00	0.00	3120	20240822	-35.42	2000	20241120	0.75	3120	-35.42	20240822	2000	0.75	20241120	3120	-35.42	20240822	2000	0.75	20241120	0.00	N	478780	100	7 억		54720	N	N	0	N	00	N
48	20241203	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	895440	445	49.55	2025	2025	2010	2625	1415	2020	2012.22	0.69	0	-68	2033	2026	2018	2011	2003	2030	2015	8	605	100	1410	5	1	7910000	159	0.00	0.00	12	0.01	0.00	0.00	3120	20240822	-35.42	2000	20241120	0.75	3120	-35.42	20240822	2000	0.75	20241120	3120	-35.42	20240822	2000	0.75	20241120	0.00	N	478780	100	7 억		54720	N	N	0	N	00	N
49	20241203	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	2025	1	0.11	2025	2025	2025	2625	1415	2020	2025.00	0.69	0	0	2033	2026	2018	2011	2003	2030	2015	8	605	100	1410	5	1	7910000	160	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.10	2000	20241120	1.25	3120	-35.10	20240822	2000	1.25	20241120	3120	-35.10	20240822	2000	1.25	20241120	0.00	N	478780	100	7 억		54720	N	N	0	N	00	N
50	20241202	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	1811015	898	14.01	2010	2025	2010	2630	1420	2025	2016.72	0.69	0	-60	2038	2031	2023	2016	2008	2035	2020	8	605	100	1410	5	1	7910000	160	0.00	0.00	12	0.01	0.00	0.00	3120	20240822	-35.26	2000	20241120	1.00	3120	-35.26	20240822	2000	1.00	20241120	3120	-35.26	20240822	2000	1.00	20241120	0.00	N	478780	100	7 억		54780	N	N	0	N	00	N
51	20241202	151452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	1804955	895	13.97	2010	2025	2010	2630	1420	2025	2016.71	0.69	0	-60	2038	2031	2023	2016	2008	2035	2020	8	605	100	1410	5	1	7910000	160	0.00	0.00	12	0.01	0.00	0.00	3120	20240822	-35.26	2000	20241120	1.00	3120	-35.26	20240822	2000	1.00	20241120	3120	-35.26	20240822	2000	1.00	20241120	0.00	N	478780	100	7 억		54780	N	N	0	N	00	N
52	20241202	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	777300	385	6.01	2010	2025	2010	2630	1420	2025	2018.96	0.69	0	-33	2038	2031	2023	2016	2008	2035	2020	8	605	100	1410	5	1	7910000	160	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.26	2000	20241120	1.00	3120	-35.26	20240822	2000	1.00	20241120	3120	-35.26	20240822	2000	1.00	20241120	0.00	N	478780	100	7 억		54780	N	N	0	N	00	N
53	20241202	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	288530	143	2.23	2010	2025	2010	2630	1420	2025	2017.69	0.69	0	-60	2038	2031	2023	2016	2008	2035	2020	8	605	100	1410	5	1	7910000	160	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.26	2000	20241120	1.00	3120	-35.26	20240822	2000	1.00	20241120	3120	-35.26	20240822	2000	1.00	20241120	0.00	N	478780	100	7 억		54780	N	N	0	N	00	N
54	20241202	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	248130	123	1.92	2010	2025	2010	2630	1420	2025	2017.32	0.69	0	-60	2038	2031	2023	2016	2008	2035	2020	8	605	100	1410	5	1	7910000	160	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.26	2000	20241120	1.00	3120	-35.26	20240822	2000	1.00	20241120	3120	-35.26	20240822	2000	1.00	20241120	0.00	N	478780	100	7 억		54780	N	N	0	N	00	N
55	20241202	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	248130	123	1.92	2010	2025	2010	2630	1420	2025	2017.32	0.69	0	-60	2038	2031	2023	2016	2008	2035	2020	8	605	100	1410	5	1	7910000	160	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.26	2000	20241120	1.00	3120	-35.26	20240822	2000	1.00	20241120	3120	-35.26	20240822	2000	1.00	20241120	0.00	N	478780	100	7 억		54780	N	N	0	N	00	N
56	20241202	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	165510	82	1.28	2010	2025	2010	2630	1420	2025	2018.41	0.69	0	-60	2038	2031	2023	2016	2008	2035	2020	8	605	100	1410	5	1	7910000	160	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.26	2000	20241120	1.00	3120	-35.26	20240822	2000	1.00	20241120	3120	-35.26	20240822	2000	1.00	20241120	0.00	N	478780	100	7 억		54780	N	N	0	N	00	N
57	20241202	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	34185	17	0.27	2010	2025	2010	2630	1420	2025	2010.88	0.69	0	0	2038	2031	2023	2016	2008	2035	2020	8	605	100	1410	5	1	7910000	160	0.00	0.00	12	0.00	0.00	0.00	3120	20240822	-35.10	2000	20241120	1.25	3120	-35.10	20240822	2000	1.25	20241120	3120	-35.10	20240822	2000	1.25	20241120	0.00	N	478780	100	7 억		54780	N	N	0	N	00	N