KissMeData/438580/price/prices-20240201.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
20240229,161224,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240229,151231,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240229,141230,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240229,131229,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240229,121228,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240229,111233,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240229,101234,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240229,091232,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240228,161119,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240228,151117,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240228,141229,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240228,131214,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240228,121233,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240228,111148,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240228,101230,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240228,091234,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240227,161228,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240227,151229,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240227,141226,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240227,131148,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240227,121228,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240227,111230,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240227,101223,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240227,091228,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240226,161222,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240226,151214,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240226,141220,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240226,131212,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240226,121212,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240226,111210,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240226,101206,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240226,091205,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240223,161206,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240223,151158,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240223,141158,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240223,131158,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240223,121201,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240223,111146,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240223,101153,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240223,091156,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240222,161142,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240222,151151,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240222,141149,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240222,131133,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240222,121144,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240222,111144,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240222,101134,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240222,091153,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240221,161138,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240221,151129,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240221,141127,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240221,131128,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240221,121131,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240221,111137,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240221,101126,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240221,091130,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240220,161122,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240220,151120,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240220,141115,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240220,131121,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240220,121111,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240220,111115,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240220,101109,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240220,091129,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240219,161123,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240219,151126,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240219,141126,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240219,131124,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240219,121123,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240219,111119,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240219,101115,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240219,091117,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240216,161106,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240216,151117,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240216,141120,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240216,131112,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240216,121118,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240216,111124,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240216,091111,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240215,161106,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240215,151113,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240215,141105,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240215,131029,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240215,121107,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240215,111057,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240215,091102,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240214,161053,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240214,151057,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240214,141051,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240214,131055,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240214,121045,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240214,111051,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240214,091043,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240213,161040,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240213,151040,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240213,141049,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240213,131034,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240213,121047,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240213,111112,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N
20240213,100936,58,100.00,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,-3.53,2210,20230314,11.31,2460,0.00,20240102,2460,0.00,20240102,2550,-3.53,20230717,2210,11.31,20230314,0.16,N,438580,100,3 억,,8763,N,N,0,N,00,N