KissMeData/484130/price/prices-20250201.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	20250210	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6650165	3310	18.54	2000	2020	2000	2615	1415	2015	2009.11	0.01	0	0	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.07	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2020	-0.50	20250210	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
3	20250210	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6447155	3209	17.97	2000	2020	2000	2615	1415	2015	2009.09	0.01	0	20	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.07	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2020	-0.50	20250210	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
4	20250210	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	3036570	1512	8.47	2000	2020	2000	2615	1415	2015	2008.31	0.01	0	0	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.03	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2020	-0.50	20250210	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
5	20250210	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	942555	470	2.63	2000	2020	2000	2615	1415	2015	2005.44	0.01	0	0	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.01	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2020	-0.50	20250210	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
6	20250210	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	942555	470	2.63	2000	2020	2000	2615	1415	2015	2005.44	0.01	0	0	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.01	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2020	-0.50	20250210	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
7	20250210	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	942555	470	2.63	2000	2020	2000	2615	1415	2015	2005.44	0.01	0	0	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.01	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2020	-0.50	20250210	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
8	20250210	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	254665	127	0.71	2000	2020	2000	2615	1415	2015	2005.24	0.01	0	0	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.00	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2020	-0.74	20250210	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
9	20250210	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	192505	96	0.54	2000	2020	2000	2615	1415	2015	2005.26	0.01	0	0	2021	2017	2011	2007	2001	2020	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.00	0.00	0.00	2170	20241119	-6.91	1985	20241223	1.76	2020	0.00	20250210	1991	1.46	20250123	2170	-6.91	20241119	1985	1.76	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
10	20250207	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	35920920	17853	81.71	2005	2015	2005	2605	1405	2005	2012.04	0.01	0	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.39	0.00	0.00	2170	20241119	-7.14	1985	20241223	1.51	2015	0.00	20250207	1991	1.21	20250123	2170	-7.14	20241119	1985	1.51	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
11	20250207	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	30440195	15133	69.26	2005	2015	2005	2605	1405	2005	2011.51	0.01	0	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.33	0.00	0.00	2170	20241119	-7.14	1985	20241223	1.51	2015	0.00	20250207	1991	1.21	20250123	2170	-7.14	20241119	1985	1.51	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
12	20250207	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	20116280	10009	45.81	2005	2015	2005	2605	1405	2005	2009.82	0.01	0	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.22	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2015	-0.25	20250207	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
13	20250207	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	19334390	9620	44.03	2005	2015	2005	2605	1405	2005	2009.81	0.01	0	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.21	0.00	0.00	2170	20241119	-7.14	1985	20241223	1.51	2015	0.00	20250207	1991	1.21	20250123	2170	-7.14	20241119	1985	1.51	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
14	20250207	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	17368590	8642	39.55	2005	2010	2005	2605	1405	2005	2009.79	0.01	0	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.19	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2010	0.00	20250204	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
15	20250207	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	15865110	7894	36.13	2005	2010	2005	2605	1405	2005	2009.77	0.01	0	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.17	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2010	0.00	20250204	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
16	20250207	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	13777375	6855	31.37	2005	2010	2005	2605	1405	2005	2009.83	0.01	0	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.15	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2010	0.00	20250204	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
17	20250207	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.01	0	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.00	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	-0.25	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		400	N	N	0	N	00	N
18	20250206	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	43859230	21849	258.51	2005	2010	2000	2605	1405	2005	2007.38	0.01	0	6638	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.48	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	0.00	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
19	20250206	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	38307920	19087	225.83	2005	2010	2000	2605	1405	2005	2007.02	0.01	0	6639	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.42	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2010	0.00	20250204	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
20	20250206	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	19703610	9826	116.26	2005	2010	2000	2605	1405	2005	2005.25	0.01	0	5962	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.22	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	0.00	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
21	20250206	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4883785	2434	28.80	2005	2010	2000	2605	1405	2005	2006.49	0.01	0	0	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.05	0.00	0.00	2170	20241119	-7.83	1985	20241223	0.76	2010	0.00	20250204	1991	0.45	20250123	2170	-7.83	20241119	1985	0.76	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
22	20250206	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4845780	2415	28.57	2005	2010	2000	2605	1405	2005	2006.53	0.01	0	0	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.05	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	0.00	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
23	20250206	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3657280	1822	21.56	2005	2010	2000	2605	1405	2005	2007.29	0.01	0	0	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.04	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	0.00	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
24	20250206	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2021700	1006	11.90	2005	2010	2000	2605	1405	2005	2009.64	0.01	0	0	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.02	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2010	0.00	20250204	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
25	20250206	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.01	0	0	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.00	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	-0.25	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
26	20250205	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	16934925	8452	21.56	2000	2005	2000	2610	1410	2010	2003.66	0.01	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.19	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	-0.25	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
27	20250205	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7134485	3564	9.09	2000	2005	2000	2610	1410	2010	2001.82	0.01	0	46	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.08	0.00	0.00	2170	20241119	-7.83	1985	20241223	0.76	2010	-0.50	20250204	1991	0.45	20250123	2170	-7.83	20241119	1985	0.76	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
28	20250205	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3062910	1530	3.90	2000	2005	2000	2610	1410	2010	2001.90	0.01	0	46	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.03	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	-0.25	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
29	20250205	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3062910	1530	3.90	2000	2005	2000	2610	1410	2010	2001.90	0.01	0	46	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.03	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	-0.25	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
30	20250205	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1584900	791	2.02	2000	2005	2000	2610	1410	2010	2003.67	0.01	0	46	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.02	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	-0.25	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
31	20250205	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	582400	291	0.74	2000	2005	2000	2610	1410	2010	2001.37	0.01	0	46	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.01	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	-0.25	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
32	20250205	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	78015	39	0.10	2000	2005	2000	2610	1410	2010	2000.38	0.01	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.00	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	-0.25	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
33	20250205	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.01	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.00	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2010	0.00	20250204	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		401	N	N	0	N	00	N
34	20250204	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	78601620	39196	2760.28	2005	2010	2000	2605	1405	2005	2005.35	0.01	0	-12	2013	2008	2000	1995	1987	2011	1998	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.87	0.00	0.00	2170	20241119	-7.37	1985	20241223	1.26	2010	0.00	20250204	1991	0.95	20250123	2170	-7.37	20241119	1985	1.26	20241223	0.00	N	484130	100	4 억		413	N	N	0	N	00	N
35	20250204	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	78545420	39168	2758.31	2005	2010	2000	2605	1405	2005	2005.35	0.01	0	-12	2013	2008	2000	1995	1987	2011	1998	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.87	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2010	-0.25	20250204	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		413	N	N	0	N	00	N
36	20250204	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	39442880	19682	1386.06	2005	2005	2000	2605	1405	2005	2004.01	0.01	0	-12	2013	2008	2000	1995	1987	2011	1998	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.44	0.00	0.00	2170	20241119	-7.83	1985	20241223	0.76	2005	0.00	20250103	1991	0.45	20250123	2170	-7.83	20241119	1985	0.76	20241223	0.00	N	484130	100	4 억		413	N	N	0	N	00	N
37	20250204	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	39104880	19513	1374.15	2005	2005	2000	2605	1405	2005	2004.04	0.01	0	-12	2013	2008	2000	1995	1987	2011	1998	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.43	0.00	0.00	2170	20241119	-7.83	1985	20241223	0.76	2005	0.00	20250103	1991	0.45	20250123	2170	-7.83	20241119	1985	0.76	20241223	0.00	N	484130	100	4 억		413	N	N	0	N	00	N
38	20250204	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	36600880	18261	1285.99	2005	2005	2000	2605	1405	2005	2004.32	0.01	0	-12	2013	2008	2000	1995	1987	2011	1998	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.40	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2005	0.00	20250103	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		413	N	N	0	N	00	N
39	20250204	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	36590855	18256	1285.63	2005	2005	2000	2605	1405	2005	2004.32	0.01	0	-12	2013	2008	2000	1995	1987	2011	1998	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.40	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2005	0.00	20250103	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		413	N	N	0	N	00	N
40	20250204	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10535560	5255	370.07	2005	2005	2000	2605	1405	2005	2004.86	0.01	0	-12	2013	2008	2000	1995	1987	2011	1998	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.12	0.00	0.00	2170	20241119	-7.60	1985	20241223	1.01	2005	0.00	20250103	1991	0.70	20250123	2170	-7.60	20241119	1985	1.01	20241223	0.00	N	484130	100	4 억		413	N	N	0	N	00	N
41	20250204	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	262405	131	9.23	2005	2005	2000	2605	1405	2005	2003.09	0.01	0	-12	2013	2008	2000	1995	1987	2011	1998	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.00	0.00	0.00	2170	20241119	-7.83	1985	20241223	0.76	2005	0.00	20250103	1991	0.45	20250123	2170	-7.83	20241119	1985	0.76	20241223	0.00	N	484130	100	4 억		413	N	N	0	N	00	N