KissMeData/435870/price/prices-20240101.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	20240123	121307	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
3	20240123	111301	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
4	20240123	101302	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
5	20240123	091302	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
6	20240119	161253	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
7	20240119	151257	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
8	20240119	141254	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
9	20240119	131255	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
10	20240119	121259	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
11	20240119	111258	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
12	20240119	101301	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
13	20240119	091255	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
14	20240118	161252	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
15	20240118	151253	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
16	20240118	141253	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
17	20240118	131251	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
18	20240118	121255	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
19	20240118	111253	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
20	20240118	101250	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
21	20240118	091250	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
22	20240117	161248	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
23	20240117	151252	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
24	20240117	141248	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
25	20240117	131248	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
26	20240117	121250	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
27	20240117	111252	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
28	20240117	101248	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
29	20240117	091252	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
30	20240116	161245	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
31	20240116	151243	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
32	20240116	141246	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
33	20240116	131247	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
34	20240116	121244	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
35	20240116	111244	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
36	20240116	101243	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
37	20240116	091242	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
38	20240115	161240	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
39	20240115	151241	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
40	20240115	141241	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
41	20240115	131241	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
42	20240115	121241	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
43	20240115	111241	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
44	20240115	101236	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
45	20240115	091239	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	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
46	20240112	161249	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
47	20240112	151237	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
48	20240112	141236	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
49	20240112	131230	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
50	20240112	121235	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
51	20240112	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
52	20240112	101230	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
53	20240112	091234	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
54	20240111	161224	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
55	20240111	151233	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
56	20240111	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
57	20240111	131226	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
58	20240111	121228	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
59	20240111	111228	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
60	20240111	101226	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
61	20240111	091228	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
62	20240110	161222	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
63	20240110	151226	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
64	20240110	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
65	20240110	131224	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
66	20240110	121226	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
67	20240110	111225	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
68	20240110	101223	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
69	20240110	091223	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
70	20240109	161220	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
71	20240109	151222	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
72	20240109	141221	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
73	20240109	131221	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
74	20240109	121231	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
75	20240109	111225	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
76	20240109	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
77	20240109	091222	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
78	20240108	161219	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
79	20240108	151220	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
80	20240108	141220	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
81	20240108	131220	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
82	20240108	121220	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
83	20240108	111221	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
84	20240108	101221	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
85	20240108	091218	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	2005	11.72	20230406	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
86	20240105	161218	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
87	20240105	151219	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
88	20240105	141216	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
89	20240105	131218	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
90	20240105	121218	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
91	20240105	111215	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
92	20240105	101219	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
93	20240105	091215	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
94	20240104	161213	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
95	20240104	151215	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
96	20240104	141214	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
97	20240104	131215	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
98	20240104	121210	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
99	20240104	111211	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
100	20240104	101210	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
101	20240104	091214	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
102	20240103	161210	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
103	20240103	151207	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
104	20240103	141206	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
105	20240103	131207	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
106	20240103	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
107	20240103	111206	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
108	20240103	101206	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
109	20240103	091206	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	1965	20230106	13.99	2240	0.00	20240102	2240	0.00	20240102	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
110	20240102	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	1965	20230106	13.99	0	0.00	0	0	0.00	0	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
111	20240102	151203	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	1965	20230106	13.99	0	0.00	0	0	0.00	0	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
112	20240102	141204	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	1965	20230106	13.99	0	0.00	0	0	0.00	0	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
113	20240102	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	1965	20230106	13.99	0	0.00	0	0	0.00	0	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
114	20240102	121157	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	1965	20230106	13.99	0	0.00	0	0	0.00	0	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
115	20240102	111156	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	1965	20230106	13.99	0	0.00	0	0	0.00	0	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
116	20240102	101147	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	1965	20230106	13.99	0	0.00	0	0	0.00	0	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
117	20240102	091130	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	1965	20230106	13.99	0	0.00	0	0	0.00	0	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N