KissMeData/435870/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	20240229	161223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
3	20240229	151230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
4	20240229	141229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
5	20240229	131228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
6	20240229	121227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
7	20240229	111231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
8	20240229	101232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
9	20240229	091230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
10	20240228	161118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
11	20240228	151116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
12	20240228	141227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
13	20240228	131213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
14	20240228	121232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
15	20240228	111147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
16	20240228	101228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
17	20240228	091233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
18	20240227	161226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
19	20240227	151227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
20	20240227	141225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
21	20240227	131146	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
22	20240227	121227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
23	20240227	111229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
24	20240227	101222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
25	20240227	091226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
26	20240226	161221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
27	20240226	151213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
28	20240226	141218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
29	20240226	131210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
30	20240226	121211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
31	20240226	111208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
32	20240226	101205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
33	20240226	091203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
34	20240223	161204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
35	20240223	151157	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
36	20240223	141157	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
37	20240223	131157	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
38	20240223	121200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
39	20240223	111144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
40	20240223	101152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
41	20240223	091155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
42	20240222	161140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
43	20240222	151149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
44	20240222	141148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
45	20240222	131131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
46	20240222	121142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
47	20240222	111143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
48	20240222	101133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
49	20240222	091152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
50	20240221	161137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
51	20240221	151128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
52	20240221	141126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
53	20240221	131127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
54	20240221	121130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
55	20240221	111136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
56	20240221	101125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
57	20240221	091129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
58	20240220	161121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
59	20240220	151118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
60	20240220	141114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
61	20240220	131120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
62	20240220	121109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
63	20240220	111114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
64	20240220	101108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
65	20240220	091128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
66	20240219	161122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
67	20240219	151125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
68	20240219	141125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
69	20240219	131123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
70	20240219	121122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
71	20240219	111118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
72	20240219	101113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
73	20240219	091116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
74	20240216	161105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
75	20240216	151116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
76	20240216	141119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
77	20240216	131111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
78	20240216	121117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
79	20240216	111123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
80	20240216	091110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
81	20240215	161105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
82	20240215	151112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
83	20240215	141104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
84	20240215	131028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
85	20240215	121105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
86	20240215	111056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
87	20240215	091100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
88	20240214	161052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
89	20240214	151056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
90	20240214	141050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
91	20240214	131054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
92	20240214	121044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
93	20240214	111050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
94	20240214	091042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
95	20240213	161039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
96	20240213	151039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
97	20240213	141048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
98	20240213	131033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
99	20240213	121046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
100	20240213	111111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N
101	20240213	100935	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	2005	20230406	11.72	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.11	N	435870	100	3 억		1619	N	N	0	N	00	N