KissMeData/484130/price/prices-20241101.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	20241129	161510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	58897795	29323	45.31	2010	2015	2005	2610	1410	2010	2008.59	0.28	0	-11070	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.65	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		12799	N	N	0	N	00	N
3	20241129	151528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	58662625	29206	45.13	2010	2015	2005	2610	1410	2010	2008.58	0.28	0	-11065	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.65	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		12799	N	N	0	N	00	N
4	20241129	141531	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	55666380	27713	42.82	2010	2015	2005	2610	1410	2010	2008.67	0.28	0	-11065	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.61	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		12799	N	N	0	N	00	N
5	20241129	131525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	53218755	26493	40.94	2010	2015	2005	2610	1410	2010	2008.79	0.28	0	-11070	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.59	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		12799	N	N	0	N	00	N
6	20241129	121527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	50481930	25128	38.83	2010	2015	2005	2610	1410	2010	2008.99	0.28	0	-11070	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.56	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		12799	N	N	0	N	00	N
7	20241129	111529	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	47864860	23824	36.81	2010	2015	2005	2610	1410	2010	2009.10	0.28	0	-11070	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.53	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		12799	N	N	0	N	00	N
8	20241129	101520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	46817630	23303	36.01	2010	2015	2005	2610	1410	2010	2009.08	0.28	0	-11070	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.52	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		12799	N	N	0	N	00	N
9	20241129	091525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	804000	400	0.62	2010	2010	2010	2610	1410	2010	2010.00	0.28	0	0	2026	2017	2011	2002	1996	2017	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.01	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		12799	N	N	0	N	00	N
10	20241128	161504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	130373455	64702	124.20	2010	2020	2005	2615	1415	2015	2014.98	0.29	0	-504	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	1.43	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		13303	N	N	0	N	00	N
11	20241128	151533	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	129841815	64438	123.69	2010	2020	2005	2615	1415	2015	2014.99	0.29	0	-504	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	1.43	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		13303	N	N	0	N	00	N
12	20241128	141531	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	87200450	43289	83.09	2010	2020	2005	2615	1415	2015	2014.38	0.29	0	-1830	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.96	0.00	0.00	2170	20241119	-6.91	1996	20241119	1.20	2170	-6.91	20241119	1996	1.20	20241119	2170	-6.91	20241119	1996	1.20	20241119	0.00	N	484130	100	4 억		13303	N	N	0	N	00	N
13	20241128	131527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	67733905	33640	64.57	2010	2020	2005	2615	1415	2015	2013.49	0.29	0	-2164	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.74	0.00	0.00	2170	20241119	-7.14	1996	20241119	0.95	2170	-7.14	20241119	1996	0.95	20241119	2170	-7.14	20241119	1996	0.95	20241119	0.00	N	484130	100	4 억		13303	N	N	0	N	00	N
14	20241128	121525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	51124945	25397	48.75	2010	2020	2005	2615	1415	2015	2013.03	0.29	0	-2320	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.56	0.00	0.00	2170	20241119	-7.14	1996	20241119	0.95	2170	-7.14	20241119	1996	0.95	20241119	2170	-7.14	20241119	1996	0.95	20241119	0.00	N	484130	100	4 억		13303	N	N	0	N	00	N
15	20241128	111530	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	42275870	21003	40.32	2010	2020	2005	2615	1415	2015	2012.85	0.29	0	-2347	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.46	0.00	0.00	2170	20241119	-7.14	1996	20241119	0.95	2170	-7.14	20241119	1996	0.95	20241119	2170	-7.14	20241119	1996	0.95	20241119	0.00	N	484130	100	4 억		13303	N	N	0	N	00	N
16	20241128	101527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	23450660	11660	22.38	2010	2015	2005	2615	1415	2015	2011.21	0.29	0	-2501	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.26	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		13303	N	N	0	N	00	N
17	20241128	091524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1633195	812	1.56	2010	2015	2010	2615	1415	2015	2011.32	0.29	0	0	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4520000	91	0.00	0.00	12	0.02	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		13303	N	N	0	N	00	N
18	20241127	161446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	104894420	52097	141.02	2005	2020	2005	2610	1410	2010	2013.44	0.00	0	13303	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	1.15	0.00	0.00	2170	20241119	-7.14	1996	20241119	0.95	2170	-7.14	20241119	1996	0.95	20241119	2170	-7.14	20241119	1996	0.95	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
19	20241127	151515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	103673330	51491	139.38	2005	2020	2005	2610	1410	2010	2013.43	0.00	0	13456	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	1.14	0.00	0.00	2170	20241119	-7.14	1996	20241119	0.95	2170	-7.14	20241119	1996	0.95	20241119	2170	-7.14	20241119	1996	0.95	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
20	20241127	141507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	80700310	40090	108.52	2005	2015	2005	2610	1410	2010	2012.98	0.00	0	13456	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.89	0.00	0.00	2170	20241119	-7.14	1996	20241119	0.95	2170	-7.14	20241119	1996	0.95	20241119	2170	-7.14	20241119	1996	0.95	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
21	20241127	131506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21571320	10744	29.08	2005	2010	2005	2610	1410	2010	2007.76	0.00	0	109	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.24	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
22	20241127	121522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14944350	7447	20.16	2005	2010	2005	2610	1410	2010	2006.76	0.00	0	109	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.16	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
23	20241127	111513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	11690445	5828	15.78	2005	2010	2005	2610	1410	2010	2005.91	0.00	0	1	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.13	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
24	20241127	101516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5230335	2606	7.05	2005	2010	2005	2610	1410	2010	2007.04	0.00	0	1	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.06	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
25	20241127	091512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1395480	696	1.88	2005	2005	2005	2610	1410	2010	2005.00	0.00	0	0	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.02	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
26	20241126	161447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	74225125	36942	24.21	2005	2015	2005	2605	1405	2005	2009.23	0.00	0	20000	2021	2012	2006	1997	1991	2012	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.82	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
27	20241126	151506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	73962465	36811	24.13	2005	2015	2005	2605	1405	2005	2009.25	0.00	0	20000	2021	2012	2006	1997	1991	2012	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.81	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
28	20241126	141507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	45911370	22853	14.98	2005	2015	2005	2605	1405	2005	2008.99	0.00	0	9657	2021	2012	2006	1997	1991	2012	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.51	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
29	20241126	131501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	8134060	4056	2.66	2005	2010	2005	2605	1405	2005	2005.44	0.00	0	0	2021	2012	2006	1997	1991	2012	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.09	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
30	20241126	121509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	7859375	3919	2.57	2005	2010	2005	2605	1405	2005	2005.45	0.00	0	0	2021	2012	2006	1997	1991	2012	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.09	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
31	20241126	111512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6819160	3401	2.23	2005	2010	2005	2605	1405	2005	2005.05	0.00	0	0	2021	2012	2006	1997	1991	2012	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.08	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
32	20241126	101527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4399125	2194	1.44	2005	2010	2005	2605	1405	2005	2005.07	0.00	0	0	2021	2012	2006	1997	1991	2012	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.05	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
33	20241126	091511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2325800	1160	0.76	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2021	2012	2006	1997	1991	2012	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.03	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		0	N	N	0	N	00	N
34	20241125	161430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	306500450	152539	122.23	2005	2015	2000	2605	1405	2005	2009.33	0.00	0	28094	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	3.37	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		203	N	N	0	N	00	N
35	20241125	151502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	292208735	145446	116.55	2005	2015	2000	2605	1405	2005	2009.05	0.00	0	28044	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	3.22	0.00	0.00	2170	20241119	-7.14	1996	20241119	0.95	2170	-7.14	20241119	1996	0.95	20241119	2170	-7.14	20241119	1996	0.95	20241119	0.00	N	484130	100	4 억		203	N	N	0	N	00	N
36	20241125	141455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	113751175	56783	45.50	2005	2010	2000	2605	1405	2005	2003.26	0.00	0	23700	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	1.26	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		203	N	N	0	N	00	N
37	20241125	131444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	98929660	49391	39.58	2005	2005	2000	2605	1405	2005	2002.99	0.00	0	17983	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	1.09	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		203	N	N	0	N	00	N
38	20241125	121502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	84411175	42148	33.77	2005	2005	2000	2605	1405	2005	2002.73	0.00	0	11991	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.93	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		203	N	N	0	N	00	N
39	20241125	111458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	71235220	35576	28.51	2005	2005	2000	2605	1405	2005	2002.34	0.00	0	6300	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.79	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		203	N	N	0	N	00	N
40	20241125	101441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	37987420	18968	15.20	2005	2005	2000	2605	1405	2005	2002.71	0.00	0	300	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	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		203	N	N	0	N	00	N
41	20241125	091438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4872150	2430	1.95	2005	2005	2005	2605	1405	2005	2005.00	0.00	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	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		203	N	N	0	N	00	N
42	20241122	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	248021275	123722	153.90	2000	2005	2000	2600	1400	2000	2004.66	0.01	0	53941	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	2.74	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		653	N	N	0	N	00	N
43	20241122	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	246532680	122980	152.97	2000	2005	2000	2600	1400	2000	2004.66	0.01	0	54361	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	2.72	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		653	N	N	0	N	00	N
44	20241122	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	236285125	117869	146.62	2000	2005	2000	2600	1400	2000	2004.64	0.01	0	51250	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	2.61	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		653	N	N	0	N	00	N
45	20241122	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	105065985	52423	65.21	2000	2005	2000	2600	1400	2000	2004.20	0.01	0	5000	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	1.16	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		653	N	N	0	N	00	N
46	20241122	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	82622750	41220	51.27	2000	2005	2000	2600	1400	2000	2004.43	0.01	0	0	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.91	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		653	N	N	0	N	00	N
47	20241122	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	80819975	40320	50.15	2000	2005	2000	2600	1400	2000	2004.46	0.01	0	0	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.89	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		653	N	N	0	N	00	N
48	20241122	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	78858860	39340	48.93	2000	2005	2000	2600	1400	2000	2004.55	0.01	0	0	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.87	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		653	N	N	0	N	00	N
49	20241122	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	22526350	11239	13.98	2000	2005	2000	2600	1400	2000	2004.30	0.01	0	0	2006	2002	2001	1997	1996	2002	1997	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.25	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		653	N	N	0	N	00	N
50	20241121	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	160595060	80228	30.42	2000	2005	2000	2600	1400	2000	2001.73	0.02	0	-450	2008	2004	2001	1997	1994	2003	1996	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	1.77	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1103	N	N	0	N	00	N
51	20241121	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	158864985	79363	30.09	2000	2005	2000	2600	1400	2000	2001.75	0.02	0	0	2008	2004	2001	1997	1994	2003	1996	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	1.76	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1103	N	N	0	N	00	N
52	20241121	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	114480430	57221	21.70	2000	2005	2000	2600	1400	2000	2000.67	0.02	0	0	2008	2004	2001	1997	1994	2003	1996	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	1.27	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		1103	N	N	0	N	00	N
53	20241121	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	109897730	54933	20.83	2000	2005	2000	2600	1400	2000	2000.58	0.02	0	0	2008	2004	2001	1997	1994	2003	1996	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	1.22	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		1103	N	N	0	N	00	N
54	20241121	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	102167745	51071	19.36	2000	2005	2000	2600	1400	2000	2000.50	0.02	0	0	2008	2004	2001	1997	1994	2003	1996	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	1.13	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1103	N	N	0	N	00	N
55	20241121	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	96101240	48038	18.21	2000	2005	2000	2600	1400	2000	2000.53	0.02	0	0	2008	2004	2001	1997	1994	2003	1996	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	1.06	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1103	N	N	0	N	00	N
56	20241121	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	69646915	34811	13.20	2000	2005	2000	2600	1400	2000	2000.72	0.02	0	0	2008	2004	2001	1997	1994	2003	1996	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.77	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1103	N	N	0	N	00	N
57	20241121	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	25306775	12641	4.79	2000	2005	2000	2600	1400	2000	2001.96	0.02	0	0	2008	2004	2001	1997	1994	2003	1996	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.28	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1103	N	N	0	N	00	N