KissMeData/474930/price/prices-20240401.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	20240430	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	25	2	1.15	197699725	90029	84.66	2185	2210	2180	2830	1530	2180	2195.96	25.40	0	29534	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	3620000	80	0.00	0.00	12	2.49	0.00	0.00	6070	20240422	-63.67	2160	20240423	2.08	6070	-63.67	20240422	2160	2.08	20240423	6070	-63.67	20240422	2160	2.08	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
3	20240430	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	25	2	1.15	190586375	86803	81.63	2185	2210	2180	2830	1530	2180	2195.62	25.40	0	29534	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	3620000	80	0.00	0.00	12	2.40	0.00	0.00	6070	20240422	-63.67	2160	20240423	2.08	6070	-63.67	20240422	2160	2.08	20240423	6070	-63.67	20240422	2160	2.08	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
4	20240430	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	25	2	1.15	170678580	77778	73.14	2185	2210	2180	2830	1530	2180	2194.43	25.40	0	29534	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	3620000	80	0.00	0.00	12	2.15	0.00	0.00	6070	20240422	-63.67	2160	20240423	2.08	6070	-63.67	20240422	2160	2.08	20240423	6070	-63.67	20240422	2160	2.08	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
5	20240430	131419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	30	2	1.38	159884480	72888	68.54	2185	2210	2180	2830	1530	2180	2193.56	25.40	0	29534	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	3620000	80	0.00	0.00	12	2.01	0.00	0.00	6070	20240422	-63.59	2160	20240423	2.31	6070	-63.59	20240422	2160	2.31	20240423	6070	-63.59	20240422	2160	2.31	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
6	20240430	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	25	2	1.15	149478655	68166	64.10	2185	2205	2180	2830	1530	2180	2192.86	25.40	0	28862	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	3620000	80	0.00	0.00	12	1.88	0.00	0.00	6070	20240422	-63.67	2160	20240423	2.08	6070	-63.67	20240422	2160	2.08	20240423	6070	-63.67	20240422	2160	2.08	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
7	20240430	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	25	2	1.15	142969420	65204	61.31	2185	2205	2180	2830	1530	2180	2192.65	25.40	0	28862	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	3620000	80	0.00	0.00	12	1.80	0.00	0.00	6070	20240422	-63.67	2160	20240423	2.08	6070	-63.67	20240422	2160	2.08	20240423	6070	-63.67	20240422	2160	2.08	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
8	20240430	101411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	120147320	54809	51.54	2185	2200	2180	2830	1530	2180	2192.11	25.40	0	26683	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	3620000	80	0.00	0.00	12	1.51	0.00	0.00	6070	20240422	-63.76	2160	20240423	1.85	6070	-63.76	20240422	2160	1.85	20240423	6070	-63.76	20240422	2160	1.85	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
9	20240430	091421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	92953930	42404	39.87	2185	2200	2180	2830	1530	2180	2192.10	25.40	0	26115	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	1.17	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
10	20240429	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	223484830	102540	67.35	2180	2185	2175	2830	1530	2180	2179.48	25.40	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	2.83	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
11	20240429	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	216386695	99284	65.21	2180	2185	2175	2830	1530	2180	2179.47	25.40	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	2.74	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
12	20240429	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	194297515	89155	58.55	2180	2185	2175	2830	1530	2180	2179.32	25.40	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	2.46	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
13	20240429	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	158408670	72684	47.74	2180	2185	2175	2830	1530	2180	2179.42	25.40	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	2.01	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
14	20240429	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	142121120	65204	42.82	2180	2185	2175	2830	1530	2180	2179.64	25.40	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	1.80	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
15	20240429	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	121402790	55695	36.58	2180	2185	2175	2830	1530	2180	2179.78	25.40	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	1.54	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
16	20240429	101406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	71522245	32820	21.56	2180	2185	2175	2830	1530	2180	2179.23	25.40	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.91	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
17	20240429	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	12479855	5731	3.76	2180	2180	2175	2830	1530	2180	2177.61	25.40	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
18	20240426	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	330569545	152224	75.06	2175	2180	2165	2825	1525	2175	2171.60	25.40	0	0	2181	2177	2171	2167	2161	2180	2170	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	4.21	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
19	20240426	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	301079740	138695	68.39	2175	2180	2165	2825	1525	2175	2170.80	25.40	0	0	2181	2177	2171	2167	2161	2180	2170	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	3.83	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
20	20240426	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	285972045	131756	64.97	2175	2180	2165	2825	1525	2175	2170.47	25.40	0	0	2181	2177	2171	2167	2161	2180	2170	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	3.64	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
21	20240426	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	270945350	124843	61.56	2175	2180	2165	2825	1525	2175	2170.29	25.40	0	0	2181	2177	2171	2167	2161	2180	2170	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	3.45	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
22	20240426	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	208687050	96158	47.42	2175	2180	2165	2825	1525	2175	2170.25	25.40	0	0	2181	2177	2171	2167	2161	2180	2170	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	2.66	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
23	20240426	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	182399610	84061	41.45	2175	2180	2165	2825	1525	2175	2169.85	25.40	0	0	2181	2177	2171	2167	2161	2180	2170	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	2.32	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
24	20240426	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	133723640	61646	30.40	2175	2175	2165	2825	1525	2175	2169.22	25.40	0	0	2181	2177	2171	2167	2161	2180	2170	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	1.70	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
25	20240426	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	39433355	18194	8.97	2175	2175	2165	2825	1525	2175	2167.38	25.40	0	0	2181	2177	2171	2167	2161	2180	2170	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.50	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		919509	N	N	0	N	00	N
26	20240425	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	436654870	201384	38.54	2165	2175	2165	2810	1520	2165	2168.27	25.47	0	-1488	2185	2175	2170	2160	2155	2172	2157	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	5.56	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		921997	N	N	0	N	00	N
27	20240425	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	433380520	199877	38.25	2165	2175	2165	2810	1520	2165	2168.24	25.47	0	-1528	2185	2175	2170	2160	2155	2172	2157	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	5.52	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		921997	N	N	0	N	00	N
28	20240425	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	382922580	176609	33.80	2165	2175	2165	2810	1520	2165	2168.19	25.47	0	-1718	2185	2175	2170	2160	2155	2172	2157	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	4.88	0.00	0.00	6070	20240422	-64.33	2160	20240423	0.23	6070	-64.33	20240422	2160	0.23	20240423	6070	-64.33	20240422	2160	0.23	20240423	0.00	N	474930	100	3 억		921997	N	N	0	N	00	N
29	20240425	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	319877425	147490	28.23	2165	2175	2165	2810	1520	2165	2168.81	25.47	0	-1868	2185	2175	2170	2160	2155	2172	2157	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	4.07	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		921997	N	N	0	N	00	N
30	20240425	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	274292355	126483	24.21	2165	2175	2165	2810	1520	2165	2168.61	25.47	0	-2078	2185	2175	2170	2160	2155	2172	2157	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	3.49	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		921997	N	N	0	N	00	N
31	20240425	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	242824415	111971	21.43	2165	2175	2165	2810	1520	2165	2168.64	25.47	0	-2238	2185	2175	2170	2160	2155	2172	2157	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	3.09	0.00	0.00	6070	20240422	-64.33	2160	20240423	0.23	6070	-64.33	20240422	2160	0.23	20240423	6070	-64.33	20240422	2160	0.23	20240423	0.00	N	474930	100	3 억		921997	N	N	0	N	00	N
32	20240425	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	181095140	83486	15.98	2165	2175	2165	2810	1520	2165	2169.17	25.47	0	-2418	2185	2175	2170	2160	2155	2172	2157	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	2.31	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		921997	N	N	0	N	00	N
33	20240425	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	69233950	31936	6.11	2165	2175	2165	2810	1520	2165	2167.90	25.47	0	-2488	2185	2175	2170	2160	2155	2172	2157	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.88	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		921997	N	N	0	N	00	N
34	20240424	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	1131031330	521382	26.78	2180	2180	2165	2830	1530	2180	2169.31	26.51	0	-36682	2353	2266	2213	2126	2073	2240	2100	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	14.40	0.00	0.00	6070	20240422	-64.33	2160	20240423	0.23	6070	-64.33	20240422	2160	0.23	20240423	6070	-64.33	20240422	2160	0.23	20240423	0.00	N	474930	100	3 억		959486	N	N	0	N	00	N
35	20240424	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	1064074600	490463	25.19	2180	2180	2165	2830	1530	2180	2169.53	26.51	0	-36711	2353	2266	2213	2126	2073	2240	2100	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	13.55	0.00	0.00	6070	20240422	-64.33	2160	20240423	0.23	6070	-64.33	20240422	2160	0.23	20240423	6070	-64.33	20240422	2160	0.23	20240423	0.00	N	474930	100	3 억		959486	N	N	0	N	00	N
36	20240424	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	974958880	449387	23.08	2180	2180	2165	2830	1530	2180	2169.53	26.51	0	-41755	2353	2266	2213	2126	2073	2240	2100	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	12.41	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		959486	N	N	0	N	00	N
37	20240424	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	888205975	409414	21.03	2180	2180	2165	2830	1530	2180	2169.45	26.51	0	-41941	2353	2266	2213	2126	2073	2240	2100	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	11.31	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		959486	N	N	0	N	00	N
38	20240424	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	854266025	393779	20.22	2180	2180	2165	2830	1530	2180	2169.40	26.51	0	-41980	2353	2266	2213	2126	2073	2240	2100	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	10.88	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		959486	N	N	0	N	00	N
39	20240424	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	772521035	356136	18.29	2180	2180	2165	2830	1530	2180	2169.17	26.51	0	-37983	2353	2266	2213	2126	2073	2240	2100	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	9.84	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		959486	N	N	0	N	00	N
40	20240424	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	655842750	302459	15.53	2180	2180	2165	2830	1530	2180	2168.36	26.51	0	-37315	2353	2266	2213	2126	2073	2240	2100	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	8.36	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		959486	N	N	0	N	00	N
41	20240424	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	305537415	140878	7.24	2180	2180	2165	2830	1530	2180	2168.80	26.51	0	-10745	2353	2266	2213	2126	2073	2240	2100	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	3.89	0.00	0.00	6070	20240422	-64.33	2160	20240423	0.23	6070	-64.33	20240422	2160	0.23	20240423	6070	-64.33	20240422	2160	0.23	20240423	0.00	N	474930	100	3 억		959486	N	N	0	N	00	N