413630/price/prices-20240101.csv

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
20240123,121252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230117,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2015,22.58,20230125,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240123,111245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230117,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2015,22.58,20230125,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240123,101246,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230117,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2015,22.58,20230125,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240123,091247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230117,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2015,22.58,20230125,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240119,161238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230113,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2010,22.89,20230119,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240119,151242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230113,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2010,22.89,20230119,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240119,141239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230113,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2010,22.89,20230119,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240119,131240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230113,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2010,22.89,20230119,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240119,121244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230113,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2010,22.89,20230119,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240119,111243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230113,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2010,22.89,20230119,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240119,101247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230113,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2010,22.89,20230119,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240119,091240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230113,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2010,22.89,20230119,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240118,161238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230112,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230118,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240118,151238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230112,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230118,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240118,141238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230112,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230118,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240118,131236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230112,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230118,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240118,121240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230112,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230118,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240118,111239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230112,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230118,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240118,101235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230112,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230118,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240118,091235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2005,20230112,23.19,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230118,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240117,161233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230117,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240117,151237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230117,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240117,141233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230117,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240117,131233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230117,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240117,121236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230117,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240117,111237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230117,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240117,101233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230117,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240117,091237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230117,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240116,161231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240116,151228,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240116,141232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240116,131232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240116,121229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240116,111230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240116,101229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240116,091228,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240115,161225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240115,151227,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240115,141226,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240115,131226,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240115,121226,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240115,111226,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240115,101221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240115,091224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230116,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240112,161234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230112,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240112,151223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230112,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240112,141221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230112,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240112,131216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230112,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240112,121221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230112,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240112,111216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230112,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240112,101216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230112,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240112,091219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230111,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2005,23.19,20230112,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240111,161210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230105,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240111,151219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230105,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240111,141213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230105,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240111,131212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230105,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240111,121213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230105,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240111,111214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230105,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240111,101212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230105,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240111,091213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,2000,20230105,23.50,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240110,161208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1995,20230104,23.81,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240110,151212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1995,20230104,23.81,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240110,141213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1995,20230104,23.81,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240110,131209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1995,20230104,23.81,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240110,121212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1995,20230104,23.81,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240110,111211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1995,20230104,23.81,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240110,101208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1995,20230104,23.81,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240110,091209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1995,20230104,23.81,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240109,161206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240109,151208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240109,141207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240109,131206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240109,121217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240109,111211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240109,101208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240109,091208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240108,161205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240108,151206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240108,141206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240108,131205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240108,121206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240108,111207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240108,101207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240108,091204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230111,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240105,161204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230105,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240105,151205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230105,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240105,141202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230105,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240105,131204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230105,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240105,121204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230105,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240105,111201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230105,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240105,101205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230105,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240105,091201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,2000,23.50,20230105,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240104,161158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1995,23.81,20230104,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240104,151201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1995,23.81,20230104,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240104,141201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1995,23.81,20230104,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240104,131201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1995,23.81,20230104,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240104,121156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1995,23.81,20230104,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240104,111157,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1995,23.81,20230104,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240104,101156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1995,23.81,20230104,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240104,091200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1995,23.81,20230104,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240103,161156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240103,151153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240103,141152,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240103,131153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240103,121157,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240103,111153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240103,101152,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240103,091152,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,2470,0.00,20240102,2470,0.00,20240102,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240102,161150,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,0,0.00,0,0,0.00,0,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240102,151149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,0,0.00,0,0,0.00,0,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240102,141150,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,0,0.00,0,0,0.00,0,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240102,131143,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,0,0.00,0,0,0.00,0,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240102,121143,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,0,0.00,0,0,0.00,0,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240102,111142,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,0,0.00,0,0,0.00,0,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240102,101133,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,0,0.00,0,0,0.00,0,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N
20240102,091117,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.63,0,0,2470,2470,2470,2470,2470,2470,2470,6,740,100,0,5,1,5920000,146,205.83,1.33,12,0.00,12.00,1861.00,2540,20231019,-2.76,1985,20230103,24.43,0,0.00,0,0,0.00,0,2540,-2.76,20231019,1985,24.43,20230103,0.06,N,413630,100,5 억,,37211,N,N,0,N,00,N