438580/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
20240123,121308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240123,111302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240123,101303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240123,091304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240119,161254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240119,151259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240119,141255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240119,131256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240119,121300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240119,111259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240119,101303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240119,091257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240118,161254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240118,151254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240118,141254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240118,131252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240118,121256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240118,111255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240118,101252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240118,091252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240117,161249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240117,151253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240117,141250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240117,131249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240117,121252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240117,111253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240117,101249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240117,091253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240116,161247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240116,151244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240116,141248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240116,131248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240116,121245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240116,111246,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240116,101245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240116,091243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240115,161242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240115,151243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240115,141242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240115,131242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240115,121242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240115,111242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240115,101237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240115,091240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240112,161250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240112,151239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240112,141237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240112,131232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240112,121237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240112,111232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240112,101231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240112,091235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240111,161225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240111,151234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240111,141229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240111,131228,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240111,121229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240111,111230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240111,101228,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240111,091229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240110,161223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240110,151227,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240110,141229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240110,131225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240110,121227,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240110,111226,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240110,101224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240110,091224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240109,161221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240109,151224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240109,141223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240109,131222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240109,121233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240109,111226,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240109,101223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240109,091223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240108,161220,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240108,151222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240108,141221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240108,131221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240108,121221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240108,111223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240108,101222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240108,091219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20230125,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240105,161219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240105,151221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240105,141217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240105,131219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240105,121220,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240105,111217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240105,101220,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240105,091216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240104,161214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240104,151216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240104,141216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240104,131216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240104,121212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240104,111212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240104,101211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240104,091216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221229,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240103,161212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221227,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240103,151209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221227,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240103,141207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221227,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240103,131208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221227,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240103,121213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221227,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240103,111208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221227,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240103,101208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221227,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240103,091207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2155,20221227,14.15,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240102,161205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2150,20221226,14.42,0,0.00,0,0,0.00,0,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240102,151204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2150,20221226,14.42,0,0.00,0,0,0.00,0,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240102,141205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2150,20221226,14.42,0,0.00,0,0,0.00,0,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240102,131159,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2150,20221226,14.42,0,0.00,0,0,0.00,0,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240102,121159,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2150,20221226,14.42,0,0.00,0,0,0.00,0,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240102,111157,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2150,20221226,14.42,0,0.00,0,0,0.00,0,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240102,101148,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2150,20221226,14.42,0,0.00,0,0,0.00,0,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240102,091132,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.29,0,0,2460,2460,2460,2460,2460,2460,2460,3,735,100,0,5,1,3020000,74,144.71,1.34,12,0.00,17.00,1830.00,2550,20230717,-3.53,2150,20221226,14.42,0,0.00,0,0,0.00,0,2550,-3.53,20230717,2155,14.15,20230125,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N