KissMeData/372290/price/prices-20240201.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	20240220	161046	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
3	20240220	151044	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
4	20240220	141040	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
5	20240220	131046	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
6	20240220	121036	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
7	20240220	111040	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
8	20240220	101034	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
9	20240220	091053	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
10	20240219	161048	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
11	20240219	151051	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
12	20240219	141050	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
13	20240219	131047	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
14	20240219	121046	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
15	20240219	111043	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
16	20240219	101039	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
17	20240219	091041	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	4	0	100	0	1	0	4304000	0	0.00	0.00	12	0.00	0.00	0.00	5830	20240112	-100.00	2255	20230210	-100.00	5830	-100.00	20240112	4530	-100.00	20240102	5830	0.00	20240112	2070	0.00	20230217	0.41	N	372290	100	4 억		0	N	N	0	N	00	N
18	20240216	161031	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2255	20230210	112.42	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
19	20240216	151041	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2255	20230210	112.42	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
20	20240216	141044	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2255	20230210	112.42	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
21	20240216	131038	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2255	20230210	112.42	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
22	20240216	121042	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2255	20230210	112.42	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
23	20240216	111049	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2255	20230210	112.42	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
24	20240216	091035	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2255	20230210	112.42	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
25	20240215	161031	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
26	20240215	151037	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
27	20240215	141030	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
28	20240215	130959	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
29	20240215	121031	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
30	20240215	111022	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
31	20240215	091027	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
32	20240214	161018	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
33	20240214	151022	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
34	20240214	141017	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
35	20240214	131020	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
36	20240214	121010	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
37	20240214	111016	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
38	20240214	091009	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230217	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
39	20240213	161006	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230213	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
40	20240213	151006	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230213	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
41	20240213	141015	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230213	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
42	20240213	131001	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230213	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
43	20240213	121013	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230213	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
44	20240213	111038	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230213	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N
45	20240213	100901	58	100.00	KOSDAQ		금융	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.52	0	0	4790	4790	4790	4790	4790	4790	4790	4	1430	100	0	5	1	4304000	206	435.45	2.67	12	0.00	11.00	1795.00	5830	20240112	-17.84	2211	20230209	116.64	5830	-17.84	20240112	4530	5.74	20240102	5830	-17.84	20240112	2070	131.40	20230213	0.41	N	372290	100	4 억		65383	N	N	0	N	00	N