KissMeData/452980/price/prices-20250401.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	20250408	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	74649066	37434	41.16	1995	1996	1992	2590	1396	1993	1994.15	5.44	0	346	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.20	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
3	20250408	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	67137891	33669	37.02	1995	1996	1992	2590	1396	1993	1994.06	5.44	0	346	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.18	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
4	20250408	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	62558571	31373	34.50	1995	1996	1992	2590	1396	1993	1994.03	5.44	0	535	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.35	0.99	12	0.17	46.00	2012.00	2010	20250401	-0.80	1935	20241226	3.05	2010	-0.80	20250401	1941	2.73	20250120	2010	-0.80	20250401	1935	3.05	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
5	20250408	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	57088394	28629	31.48	1995	1996	1992	2590	1396	1993	1994.08	5.44	0	535	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.33	0.99	12	0.15	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
6	20250408	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	53182114	26669	29.33	1995	1996	1992	2590	1396	1993	1994.15	5.44	0	535	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.33	0.99	12	0.14	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
7	20250408	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	43896110	22009	24.20	1995	1996	1993	2590	1396	1993	1994.46	5.44	0	319	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.33	0.99	12	0.12	46.00	2012.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
8	20250408	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	20355263	10203	11.22	1995	1996	1995	2590	1396	1993	1995.03	5.44	0	0	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.05	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
9	20250408	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	7154070	3586	3.94	1995	1995	1995	2590	1396	1993	1995.00	5.44	0	0	2003	1997	1994	1988	1985	1996	1987	19	597	100	1470	1	1	18905000	377	43.37	0.99	12	0.02	46.00	2012.00	2010	20250401	-0.75	1935	20241226	3.10	2010	-0.75	20250401	1941	2.78	20250120	2010	-0.75	20250401	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028968	N	N	0	N	00	N
10	20250407	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	181470560	90937	252.28	2000	2000	1991	2600	1400	2000	1995.56	5.44	0	-16589	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	377	79.72	1.01	12	0.48	25.00	1966.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
11	20250407	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	179961859	90180	250.18	2000	2000	1991	2600	1400	2000	1995.59	5.44	0	-15850	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	377	79.72	1.01	12	0.48	25.00	1966.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
12	20250407	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	133604299	66921	185.65	2000	2000	1992	2600	1400	2000	1996.45	5.44	0	-13774	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	377	79.72	1.01	12	0.35	25.00	1966.00	2010	20250401	-0.85	1935	20241226	3.00	2010	-0.85	20250401	1941	2.68	20250120	2010	-0.85	20250401	1935	3.00	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
13	20250407	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	123663184	61935	171.82	2000	2000	1992	2600	1400	2000	1996.66	5.44	0	-11841	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	377	79.76	1.01	12	0.33	25.00	1966.00	2010	20250401	-0.80	1935	20241226	3.05	2010	-0.80	20250401	1941	2.73	20250120	2010	-0.80	20250401	1935	3.05	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
14	20250407	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	53865861	26959	74.79	2000	2000	1996	2600	1400	2000	1998.07	5.44	0	-4200	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	79.88	1.02	12	0.14	25.00	1966.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
15	20250407	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	48925041	24486	67.93	2000	2000	1996	2600	1400	2000	1998.08	5.44	0	-2209	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	79.92	1.02	12	0.13	25.00	1966.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
16	20250407	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	43027085	21534	59.74	2000	2000	1996	2600	1400	2000	1998.10	5.44	0	-233	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	1	1	18905000	378	79.96	1.02	12	0.11	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
17	20250407	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17872000	8936	24.79	2000	2000	2000	2600	1400	2000	2000.00	5.44	0	-50	2009	2004	2000	1995	1991	2004	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.05	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1029159	N	N	0	N	00	N
18	20250404	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	72072547	36046	68.65	2000	2005	1996	2600	1400	2000	1999.46	5.44	0	-11464	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.19	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
19	20250404	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	70466783	35243	67.12	2000	2005	1996	2600	1400	2000	1999.45	5.44	0	-10738	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	1	1	18905000	378	79.96	1.02	12	0.19	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
20	20250404	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	62632782	31324	59.66	2000	2005	1996	2600	1400	2000	1999.51	5.44	0	-8741	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	1	1	18905000	378	79.92	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
21	20250404	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	58557139	29284	55.77	2000	2005	1996	2600	1400	2000	1999.63	5.44	0	-6744	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	1	1	18905000	378	79.88	1.02	12	0.15	25.00	1966.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
22	20250404	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	49447303	24725	47.09	2000	2005	1996	2600	1400	2000	1999.89	5.44	0	-4743	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	1	1	18905000	378	79.88	1.02	12	0.13	25.00	1966.00	2010	20250401	-0.65	1935	20241226	3.20	2010	-0.65	20250401	1941	2.89	20250120	2010	-0.65	20250401	1935	3.20	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
23	20250404	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	27576471	13787	26.26	2000	2005	1996	2600	1400	2000	2000.18	5.44	0	-2742	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.07	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
24	20250404	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	21744015	10872	20.71	2000	2005	2000	2600	1400	2000	2000.00	5.44	0	-1499	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.06	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
25	20250404	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	200000	100	0.19	2000	2000	2000	2600	1400	2000	2000.00	5.44	0	-49	2013	2006	2003	1996	1993	2005	1995	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.00	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028813	N	N	0	N	00	N
26	20250403	161149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	105055304	52507	282.13	2000	2010	2000	2600	1400	2000	2000.79	5.44	0	-6310	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.28	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
27	20250403	151200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2005	5	2	0.25	104404804	52182	280.38	2000	2010	2000	2600	1400	2000	2000.78	5.44	0	-6140	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	379	80.20	1.02	12	0.28	25.00	1966.00	2010	20250401	-0.25	1935	20241226	3.62	2010	0.00	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
28	20250403	141157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	100199184	50080	269.09	2000	2010	2000	2600	1400	2000	2000.78	5.44	0	-4719	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.26	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
29	20250403	131155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2005	5	2	0.25	82205984	41084	220.75	2000	2010	2000	2600	1400	2000	2000.92	5.44	0	-3241	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	379	80.20	1.02	12	0.22	25.00	1966.00	2010	20250401	-0.25	1935	20241226	3.62	2010	0.00	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
30	20250403	121154	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	70081884	35023	188.18	2000	2010	2000	2600	1400	2000	2001.02	5.44	0	-1819	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.19	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
31	20250403	111157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2005	5	2	0.25	66323884	33145	178.09	2000	2010	2000	2600	1400	2000	2001.02	5.44	0	-341	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	379	80.20	1.02	12	0.18	25.00	1966.00	2010	20250401	-0.25	1935	20241226	3.62	2010	0.00	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
32	20250403	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	52240015	26120	140.35	2000	2005	2000	2600	1400	2000	2000.00	5.44	0	-57	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	379	80.20	1.02	12	0.14	25.00	1966.00	2010	20250401	-0.25	1935	20241226	3.62	2010	-0.25	20250401	1941	3.30	20250120	2010	-0.25	20250401	1935	3.62	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
33	20250403	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	336000	168	0.90	2000	2000	2000	2600	1400	2000	2000.00	5.44	0	-57	2015	2007	2002	1994	1989	2011	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.00	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028821	N	N	0	N	00	N
34	20250402	161132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	37291007	18611	33.66	1999	2010	1997	2600	1400	2000	2003.71	5.44	0	-6355	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.10	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
35	20250402	151133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	32977007	16454	29.76	1999	2010	1997	2600	1400	2000	2004.19	5.44	0	-6199	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.09	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
36	20250402	141135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	27237007	13589	24.58	1999	2010	1997	2600	1400	2000	2004.34	5.44	0	-5312	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.07	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
37	20250402	131137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	23591007	11766	21.28	1999	2010	1997	2600	1400	2000	2005.02	5.44	0	-4478	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.06	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
38	20250402	121135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	21821007	10881	19.68	1999	2010	1997	2600	1400	2000	2005.42	5.44	0	-3593	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.06	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
39	20250402	111135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	0	3	0.00	19963007	9952	18.00	1999	2010	1997	2600	1400	2000	2005.93	5.44	0	-2707	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.05	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	0.00	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
40	20250402	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2151587	1076	1.95	1999	2005	1997	2600	1400	2000	1999.62	5.44	0	-821	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.01	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
41	20250402	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	257647	129	0.23	1999	1999	1997	2600	1400	2000	1997.26	5.44	0	-97	2016	2007	2001	1992	1986	2012	1997	19	600	100	1480	1	1	18905000	378	79.92	1.02	12	0.00	25.00	1966.00	2010	20250401	-0.60	1935	20241226	3.26	2010	-0.60	20250401	1941	2.94	20250120	2010	-0.60	20250401	1935	3.26	20241226	0.00	Y	452980	100	18 억		1028918	N	N	0	N	00	N
42	20250401	161144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	3	2	0.15	110718092	55289	233.78	1999	2010	1995	2595	1398	1997	2002.53	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	5	1	18905000	378	80.00	1.02	12	0.29	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
43	20250401	151141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	3	2	0.15	110718092	55289	233.78	1999	2010	1995	2595	1398	1997	2002.53	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	5	1	18905000	378	80.00	1.02	12	0.29	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
44	20250401	141143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	3	2	0.15	66164087	33012	139.59	1999	2010	1995	2595	1398	1997	2004.24	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	5	1	18905000	378	80.00	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
45	20250401	131143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1999	2	2	0.10	65858230	32859	138.94	1999	2010	1995	2595	1398	1997	2004.27	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	1	1	18905000	378	79.96	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
46	20250401	121144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1999	2	2	0.10	64049135	31954	135.11	1999	2010	1995	2595	1398	1997	2004.42	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	1	1	18905000	378	79.96	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
47	20250401	111129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	1999	2	2	0.10	64049135	31954	135.11	1999	2010	1995	2595	1398	1997	2004.42	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	1	1	18905000	378	79.96	1.02	12	0.17	25.00	1966.00	2010	20250401	-0.55	1935	20241226	3.31	2010	-0.55	20250401	1941	2.99	20250120	2010	-0.55	20250401	1935	3.31	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
48	20250401	101126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2000	3	2	0.15	41633145	20744	87.71	1999	2010	1995	2595	1398	1997	2007.00	5.44	0	-11	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	5	1	18905000	378	80.00	1.02	12	0.11	25.00	1966.00	2010	20250401	-0.50	1935	20241226	3.36	2010	-0.50	20250401	1941	3.04	20250120	2010	-0.50	20250401	1935	3.36	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N
49	20250401	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	901748	452	1.91	1999	1999	1995	2595	1398	1997	1995.02	5.44	0	0	2010	2003	1998	1991	1986	2007	1995	19	598	100	1470	1	1	18905000	377	79.80	1.01	12	0.00	25.00	1966.00	2005	20250226	-0.50	1935	20241226	3.10	2005	-0.50	20250226	1941	2.78	20250120	2005	-0.50	20250226	1935	3.10	20241226	0.00	Y	452980	100	18 억		1028881	N	N	0	N	00	N